683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,202000,427453290,15370,15370,15370,15370,63
|
|
20230913,201900,427453290,15370,15370,15370,15370,0
|
|
20230913,201800,427453290,15370,15370,15370,15370,0
|
|
20230913,201700,427453290,15370,15370,15370,15370,0
|
|
20230913,201600,427453290,15370,15370,15370,15370,0
|
|
20230913,201500,427453290,15370,15370,15370,15370,0
|
|
20230913,201400,427453290,15370,15370,15370,15370,0
|
|
20230913,201300,427453290,15370,15370,15370,15370,0
|
|
20230913,201200,427453290,15370,15370,15370,15370,0
|
|
20230913,201100,427453290,15370,15370,15370,15370,0
|
|
20230913,201000,427453290,15370,15370,15370,15370,0
|
|
20230913,200900,427453290,15370,15370,15370,15370,0
|
|
20230913,200800,427453290,15370,15370,15370,15370,0
|
|
20230913,200700,427453290,15370,15370,15370,15370,0
|
|
20230913,200600,427453290,15370,15370,15370,15370,0
|
|
20230913,200500,427453290,15370,15370,15370,15370,0
|
|
20230913,200400,427453290,15370,15370,15370,15370,0
|
|
20230913,200300,427453290,15370,15370,15370,15370,0
|
|
20230913,200200,427453290,15370,15370,15370,15370,0
|
|
20230913,200100,427453290,15370,15370,15370,15370,0
|
|
20230913,200000,427453290,15370,15370,15370,15370,0
|
|
20230913,195900,427453290,15370,15370,15370,15370,0
|
|
20230913,195800,427453290,15370,15370,15370,15370,0
|
|
20230913,195700,427453290,15370,15370,15370,15370,0
|
|
20230913,195600,427453290,15370,15370,15370,15370,0
|
|
20230913,195500,427453290,15370,15370,15370,15370,0
|
|
20230913,195400,427453290,15370,15370,15370,15370,0
|
|
20230913,195300,427453290,15370,15370,15370,15370,0
|
|
20230913,195200,427453290,15370,15370,15370,15370,0
|
|
20230913,195100,427453290,15370,15370,15370,15370,0
|
|
20230913,195000,427453290,15370,15370,15370,15370,63
|
|
20230913,194900,427453290,15370,15370,15370,15370,0
|
|
20230913,194800,427453290,15370,15370,15370,15370,0
|
|
20230913,194700,427453290,15370,15370,15370,15370,0
|
|
20230913,194600,427453290,15370,15370,15370,15370,0
|
|
20230913,194500,427453290,15370,15370,15370,15370,0
|
|
20230913,194400,427453290,15370,15370,15370,15370,0
|
|
20230913,194300,427453290,15370,15370,15370,15370,0
|
|
20230913,194200,427453290,15370,15370,15370,15370,0
|
|
20230913,194100,427453290,15370,15370,15370,15370,0
|
|
20230913,194000,427453290,15370,15370,15370,15370,0
|
|
20230913,193900,427453290,15370,15370,15370,15370,0
|
|
20230913,193800,427453290,15370,15370,15370,15370,0
|
|
20230913,193700,427453290,15370,15370,15370,15370,0
|
|
20230913,193600,427453290,15370,15370,15370,15370,0
|
|
20230913,193500,427453290,15370,15370,15370,15370,0
|
|
20230913,193400,427453290,15370,15370,15370,15370,0
|
|
20230913,193300,427453290,15370,15370,15370,15370,0
|
|
20230913,193200,427453290,15370,15370,15370,15370,0
|
|
20230913,193100,427453290,15370,15370,15370,15370,0
|
|
20230913,193000,427453290,15370,15370,15370,15370,0
|
|
20230913,192900,427453290,15370,15370,15370,15370,0
|
|
20230913,192800,427453290,15370,15370,15370,15370,0
|
|
20230913,192700,427453290,15370,15370,15370,15370,0
|
|
20230913,192600,427453290,15370,15370,15370,15370,0
|
|
20230913,192500,427453290,15370,15370,15370,15370,0
|
|
20230913,192400,427453290,15370,15370,15370,15370,0
|
|
20230913,192300,427453290,15370,15370,15370,15370,0
|
|
20230913,192200,427453290,15370,15370,15370,15370,0
|
|
20230913,192100,427453290,15370,15370,15370,15370,0
|
|
20230913,192000,427453290,15370,15370,15370,15370,63
|
|
20230913,191900,427453290,15370,15370,15370,15370,0
|
|
20230913,191800,427453290,15370,15370,15370,15370,0
|
|
20230913,191700,427453290,15370,15370,15370,15370,0
|
|
20230913,191600,427453290,15370,15370,15370,15370,0
|
|
20230913,191500,427453290,15370,15370,15370,15370,0
|
|
20230913,191400,427453290,15370,15370,15370,15370,0
|
|
20230913,191300,427453290,15370,15370,15370,15370,0
|
|
20230913,191200,427453290,15370,15370,15370,15370,0
|
|
20230913,191100,427453290,15370,15370,15370,15370,0
|
|
20230913,191000,427453290,15370,15370,15370,15370,0
|
|
20230913,190900,427453290,15370,15370,15370,15370,0
|
|
20230913,190800,427453290,15370,15370,15370,15370,0
|
|
20230913,190700,427453290,15370,15370,15370,15370,0
|
|
20230913,190600,427453290,15370,15370,15370,15370,0
|
|
20230913,190500,427453290,15370,15370,15370,15370,0
|
|
20230913,190400,427453290,15370,15370,15370,15370,0
|
|
20230913,190300,427453290,15370,15370,15370,15370,0
|
|
20230913,190200,427453290,15370,15370,15370,15370,0
|
|
20230913,190100,427453290,15370,15370,15370,15370,0
|
|
20230913,190000,427453290,15370,15370,15370,15370,0
|
|
20230913,185900,427453290,15370,15370,15370,15370,0
|
|
20230913,185800,427453290,15370,15370,15370,15370,0
|
|
20230913,185700,427453290,15370,15370,15370,15370,0
|
|
20230913,185600,427453290,15370,15370,15370,15370,0
|
|
20230913,185500,427453290,15370,15370,15370,15370,0
|
|
20230913,185400,427453290,15370,15370,15370,15370,0
|
|
20230913,185300,427453290,15370,15370,15370,15370,0
|
|
20230913,185200,427453290,15370,15370,15370,15370,0
|
|
20230913,185100,427453290,15370,15370,15370,15370,0
|
|
20230913,185000,427453290,15370,15370,15370,15370,63
|
|
20230913,184900,427453290,15370,15370,15370,15370,0
|
|
20230913,184800,427453290,15370,15370,15370,15370,0
|
|
20230913,184700,427453290,15370,15370,15370,15370,0
|
|
20230913,184600,427453290,15370,15370,15370,15370,0
|
|
20230913,184500,427453290,15370,15370,15370,15370,0
|
|
20230913,184400,427453290,15370,15370,15370,15370,0
|
|
20230913,184300,427453290,15370,15370,15370,15370,0
|
|
20230913,184200,427453290,15370,15370,15370,15370,0
|
|
20230913,184100,427453290,15370,15370,15370,15370,0
|
|
20230913,184000,427453290,15370,15370,15370,15370,0
|
|
20230913,183900,427453290,15370,15370,15370,15370,0
|
|
20230913,183800,427453290,15370,15370,15370,15370,0
|
|
20230913,183700,427453290,15370,15370,15370,15370,0
|
|
20230913,183600,427453290,15370,15370,15370,15370,0
|
|
20230913,183500,427453290,15370,15370,15370,15370,0
|
|
20230913,183400,427453290,15370,15370,15370,15370,0
|
|
20230913,183300,427453290,15370,15370,15370,15370,0
|
|
20230913,183200,427453290,15370,15370,15370,15370,0
|
|
20230913,183100,427453290,15370,15370,15370,15370,0
|
|
20230913,183000,427453290,15370,15370,15370,15370,0
|
|
20230913,182900,427453290,15370,15370,15370,15370,0
|
|
20230913,182800,427453290,15370,15370,15370,15370,0
|
|
20230913,182700,427453290,15370,15370,15370,15370,0
|
|
20230913,182600,427453290,15370,15370,15370,15370,0
|
|
20230913,182500,427453290,15370,15370,15370,15370,0
|
|
20230913,182400,427453290,15370,15370,15370,15370,0
|
|
20230913,182300,427453290,15370,15370,15370,15370,0
|
|
20230913,182200,427453290,15370,15370,15370,15370,0
|
|
20230913,182100,427453290,15370,15370,15370,15370,0
|
|
20230913,182000,427453290,15370,15370,15370,15370,63
|
|
20230913,181900,427453290,15370,15370,15370,15370,0
|
|
20230913,181800,427453290,15370,15370,15370,15370,0
|
|
20230913,181700,427453290,15370,15370,15370,15370,0
|
|
20230913,181600,427453290,15370,15370,15370,15370,0
|
|
20230913,181500,427453290,15370,15370,15370,15370,0
|
|
20230913,181400,427453290,15370,15370,15370,15370,0
|
|
20230913,181300,427453290,15370,15370,15370,15370,0
|
|
20230913,181200,427453290,15370,15370,15370,15370,0
|
|
20230913,181100,427453290,15370,15370,15370,15370,0
|
|
20230913,181000,427453290,15370,15370,15370,15370,0
|
|
20230913,180900,427453290,15370,15370,15370,15370,0
|
|
20230913,180800,427453290,15370,15370,15370,15370,0
|
|
20230913,180700,427453290,15370,15370,15370,15370,0
|
|
20230913,180600,427453290,15370,15370,15370,15370,0
|
|
20230913,180500,427453290,15370,15370,15370,15370,0
|
|
20230913,180400,427453290,15370,15370,15370,15370,0
|
|
20230913,180300,427453290,15370,15370,15370,15370,0
|
|
20230913,180200,427453290,15370,15370,15370,15370,0
|
|
20230913,180100,427453290,15370,15370,15370,15370,0
|
|
20230913,180000,427453290,15370,15370,15370,15370,0
|
|
20230913,175900,427453290,15370,15370,15370,15370,0
|
|
20230913,175800,427453290,15370,15370,15370,15370,0
|
|
20230913,175700,427453290,15370,15370,15370,15370,0
|
|
20230913,175600,427453290,15370,15370,15370,15370,0
|
|
20230913,175500,427453290,15370,15370,15370,15370,0
|
|
20230913,175400,427453290,15370,15370,15370,15370,0
|
|
20230913,175300,427453290,15370,15370,15370,15370,0
|
|
20230913,175200,427453290,15370,15370,15370,15370,0
|
|
20230913,175100,427453290,15370,15370,15370,15370,0
|
|
20230913,175000,427453290,15370,15370,15370,15370,63
|
|
20230913,174900,427453290,15370,15370,15370,15370,0
|
|
20230913,174800,427453290,15370,15370,15370,15370,0
|
|
20230913,174700,427453290,15370,15370,15370,15370,0
|
|
20230913,174600,427453290,15370,15370,15370,15370,0
|
|
20230913,174500,427453290,15370,15370,15370,15370,0
|
|
20230913,174400,427453290,15370,15370,15370,15370,0
|
|
20230913,174300,427453290,15370,15370,15370,15370,0
|
|
20230913,174200,427453290,15370,15370,15370,15370,0
|
|
20230913,174100,427453290,15370,15370,15370,15370,0
|
|
20230913,174000,427453290,15370,15370,15370,15370,0
|
|
20230913,173900,427453290,15370,15370,15370,15370,0
|
|
20230913,173800,427453290,15370,15370,15370,15370,0
|
|
20230913,173700,427453290,15370,15370,15370,15370,0
|
|
20230913,173600,427453290,15370,15370,15370,15370,0
|
|
20230913,173500,427453290,15370,15370,15370,15370,0
|
|
20230913,173400,427453290,15370,15370,15370,15370,0
|
|
20230913,173300,427453290,15370,15370,15370,15370,0
|
|
20230913,173200,427453290,15370,15370,15370,15370,0
|
|
20230913,173100,427453290,15370,15370,15370,15370,0
|
|
20230913,173000,427453290,15370,15370,15370,15370,0
|
|
20230913,172900,427453290,15370,15370,15370,15370,0
|
|
20230913,172800,427453290,15370,15370,15370,15370,0
|
|
20230913,172700,427453290,15370,15370,15370,15370,0
|
|
20230913,172600,427453290,15370,15370,15370,15370,0
|
|
20230913,172500,427453290,15370,15370,15370,15370,0
|
|
20230913,172400,427453290,15370,15370,15370,15370,0
|
|
20230913,172300,427453290,15370,15370,15370,15370,0
|
|
20230913,172200,427453290,15370,15370,15370,15370,0
|
|
20230913,172100,427453290,15370,15370,15370,15370,0
|
|
20230913,172000,427453290,15370,15370,15370,15370,63
|
|
20230913,171900,427453290,15370,15370,15370,15370,0
|
|
20230913,171800,427453290,15370,15370,15370,15370,0
|
|
20230913,171700,427453290,15370,15370,15370,15370,0
|
|
20230913,171600,427453290,15370,15370,15370,15370,0
|
|
20230913,171500,427453290,15370,15370,15370,15370,0
|
|
20230913,171400,427453290,15370,15370,15370,15370,0
|
|
20230913,171300,427453290,15370,15370,15370,15370,0
|
|
20230913,171200,427453290,15370,15370,15370,15370,0
|
|
20230913,171100,427453290,15370,15370,15370,15370,0
|
|
20230913,171000,427453290,15370,15370,15370,15370,0
|
|
20230913,170900,427453290,15370,15370,15370,15370,0
|
|
20230913,170800,427453290,15370,15370,15370,15370,0
|
|
20230913,170700,427453290,15370,15370,15370,15370,0
|
|
20230913,170600,427453290,15370,15370,15370,15370,0
|
|
20230913,170500,427453290,15370,15370,15370,15370,0
|
|
20230913,170400,427453290,15370,15370,15370,15370,0
|
|
20230913,170300,427453290,15370,15370,15370,15370,0
|
|
20230913,170200,427453290,15370,15370,15370,15370,0
|
|
20230913,170100,427453290,15370,15370,15370,15370,0
|
|
20230913,170000,427453290,15370,15370,15370,15370,0
|
|
20230913,165900,427453290,15370,15370,15370,15370,0
|
|
20230913,165800,427453290,15370,15370,15370,15370,0
|
|
20230913,165700,427453290,15370,15370,15370,15370,0
|
|
20230913,165600,427453290,15370,15370,15370,15370,0
|
|
20230913,165500,427453290,15370,15370,15370,15370,0
|
|
20230913,165400,427453290,15370,15370,15370,15370,0
|
|
20230913,165300,427453290,15370,15370,15370,15370,0
|
|
20230913,165200,427453290,15370,15370,15370,15370,0
|
|
20230913,165100,427453290,15370,15370,15370,15370,0
|
|
20230913,165000,427453290,15370,15370,15370,15370,63
|
|
20230913,164900,427453290,15370,15370,15370,15370,0
|
|
20230913,164800,427453290,15370,15370,15370,15370,0
|
|
20230913,164700,427453290,15370,15370,15370,15370,0
|
|
20230913,164600,427453290,15370,15370,15370,15370,0
|
|
20230913,164500,427453290,15370,15370,15370,15370,0
|
|
20230913,164400,427453290,15370,15370,15370,15370,0
|
|
20230913,164300,427453290,15370,15370,15370,15370,0
|
|
20230913,164200,427453290,15370,15370,15370,15370,0
|
|
20230913,164100,427453290,15370,15370,15370,15370,0
|
|
20230913,164000,427453290,15370,15370,15370,15370,0
|
|
20230913,163900,427453290,15370,15370,15370,15370,0
|
|
20230913,163800,427453290,15370,15370,15370,15370,0
|
|
20230913,163700,427453290,15370,15370,15370,15370,0
|
|
20230913,163600,427453290,15370,15370,15370,15370,0
|
|
20230913,163500,427453290,15370,15370,15370,15370,0
|
|
20230913,163400,427453290,15370,15370,15370,15370,0
|
|
20230913,163300,427453290,15370,15370,15370,15370,0
|
|
20230913,163200,427453290,15370,15370,15370,15370,0
|
|
20230913,163100,427453290,15370,15370,15370,15370,0
|
|
20230913,163000,427453290,15370,15370,15370,15370,0
|
|
20230913,162900,427453290,15370,15370,15370,15370,0
|
|
20230913,162800,427453290,15370,15370,15370,15370,0
|
|
20230913,162700,427453290,15370,15370,15370,15370,0
|
|
20230913,162600,427453290,15370,15370,15370,15370,0
|
|
20230913,162500,427453290,15370,15370,15370,15370,0
|
|
20230913,162400,427453290,15370,15370,15370,15370,0
|
|
20230913,162300,427453290,15370,15370,15370,15370,0
|
|
20230913,162200,427453290,15370,15370,15370,15370,0
|
|
20230913,162100,427453290,15370,15370,15370,15370,0
|
|
20230913,162000,427453290,15370,15370,15370,15370,63
|
|
20230913,161900,427453290,15370,15370,15370,15370,0
|
|
20230913,161800,427453290,15370,15370,15370,15370,0
|
|
20230913,161700,427453290,15370,15370,15370,15370,0
|
|
20230913,161600,427453290,15370,15370,15370,15370,0
|
|
20230913,161500,427453290,15370,15370,15370,15370,0
|
|
20230913,161400,427453290,15370,15370,15370,15370,0
|
|
20230913,161300,427453290,15370,15370,15370,15370,0
|
|
20230913,161200,427453290,15370,15370,15370,15370,0
|
|
20230913,161100,427453290,15370,15370,15370,15370,0
|
|
20230913,161000,427453290,15370,15370,15370,15370,0
|
|
20230913,160900,427453290,15370,15370,15370,15370,0
|
|
20230913,160800,427453290,15370,15370,15370,15370,0
|
|
20230913,160700,427453290,15370,15370,15370,15370,0
|
|
20230913,160600,427453290,15370,15370,15370,15370,0
|
|
20230913,160500,427453290,15370,15370,15370,15370,0
|
|
20230913,160400,427453290,15370,15370,15370,15370,0
|
|
20230913,160300,427453290,15370,15370,15370,15370,0
|
|
20230913,160200,427453290,15370,15370,15370,15370,0
|
|
20230913,160100,427453290,15370,15370,15370,15370,0
|
|
20230913,160000,427453290,15370,15370,15370,15370,0
|
|
20230913,155900,427453290,15370,15370,15370,15370,0
|
|
20230913,155800,427453290,15370,15370,15370,15370,0
|
|
20230913,155700,427453290,15370,15370,15370,15370,0
|
|
20230913,155600,427453290,15370,15370,15370,15370,0
|
|
20230913,155500,427453290,15370,15370,15370,15370,0
|
|
20230913,155400,427453290,15370,15370,15370,15370,0
|
|
20230913,155300,427453290,15370,15370,15370,15370,0
|
|
20230913,155200,427453290,15370,15370,15370,15370,0
|
|
20230913,155100,427453290,15370,15370,15370,15370,0
|
|
20230913,155000,427453290,15370,15370,15370,15370,63
|
|
20230913,154900,427453290,15370,15370,15370,15370,0
|
|
20230913,154800,427453290,15370,15370,15370,15370,0
|
|
20230913,154700,427453290,15370,15370,15370,15370,0
|
|
20230913,154600,427453290,15370,15370,15370,15370,0
|
|
20230913,154500,427453290,15370,15370,15370,15370,0
|
|
20230913,154400,427453290,15370,15370,15370,15370,0
|
|
20230913,154300,427453290,15370,15370,15370,15370,0
|
|
20230913,154200,427453290,15370,15370,15370,15370,0
|
|
20230913,154100,427453290,15370,15370,15370,15370,0
|
|
20230913,154000,427453290,15370,15370,15370,15370,0
|
|
20230913,153900,427453290,15370,15370,15370,15370,0
|
|
20230913,153800,427453290,15370,15370,15370,15370,0
|
|
20230913,153700,427453290,15370,15370,15370,15370,0
|
|
20230913,153600,427453290,15370,15370,15370,15370,0
|
|
20230913,153500,427453290,15370,15370,15370,15370,0
|
|
20230913,153400,427453290,15370,15370,15370,15370,0
|
|
20230913,153300,427453290,15370,15370,15370,15370,0
|
|
20230913,153200,427453290,15370,15370,15370,15370,0
|
|
20230913,153100,427453290,15370,15370,15370,15370,0
|
|
20230913,153000,427453290,15370,15370,15370,15370,63
|
|
20230913,152900,426484980,15380,15380,15380,15380,0
|
|
20230913,152800,426484980,15380,15380,15380,15380,0
|
|
20230913,152700,426484980,15380,15380,15380,15380,0
|
|
20230913,152600,426484980,15380,15380,15380,15380,0
|
|
20230913,152500,426484980,15380,15380,15380,15380,0
|
|
20230913,152400,426484980,15380,15380,15380,15380,0
|
|
20230913,152300,426484980,15380,15380,15380,15380,0
|
|
20230913,152200,426484980,15380,15380,15380,15380,0
|
|
20230913,152100,426484980,15380,15380,15380,15380,0
|
|
20230913,152000,426484980,15380,15380,15380,15380,0
|
|
20230913,151900,426484980,15380,15250,15380,15250,783
|
|
20230913,151800,414485940,15200,15200,15200,15200,378
|
|
20230913,151700,408740340,15250,15250,15250,15250,49
|
|
20230913,151600,407993090,15250,15250,15250,15250,0
|
|
20230913,151500,407993090,15250,15250,15250,15250,1
|
|
20230913,151400,407977840,15260,15260,15260,15260,0
|
|
20230913,151300,407977840,15260,15240,15260,15240,545
|
|
20230913,151200,399663970,15240,15230,15240,15230,7
|
|
20230913,151100,399557330,15230,15190,15230,15190,41
|
|
20230913,151000,398934220,15180,15180,15180,15180,68
|
|
20230913,150900,397901980,15190,15190,15190,15190,0
|
|
20230913,150800,397901980,15190,15190,15190,15190,52
|
|
20230913,150700,397112100,15190,15190,15190,15190,0
|
|
20230913,150600,397112100,15190,15190,15190,15190,0
|
|
20230913,150500,397112100,15190,15200,15200,15190,85
|
|
20230913,150400,395820360,15200,15200,15200,15200,0
|
|
20230913,150300,395820360,15200,15200,15200,15200,0
|
|
20230913,150200,395820360,15200,15200,15200,15200,5
|
|
20230913,150100,395744360,15250,15250,15250,15250,0
|
|
20230913,150000,395744360,15250,15230,15250,15230,23
|
|
20230913,145900,395393630,15230,15230,15230,15230,0
|
|
20230913,145800,395393630,15230,15230,15230,15230,0
|
|
20230913,145700,395393630,15230,15230,15230,15230,0
|
|
20230913,145600,395393630,15230,15230,15230,15230,0
|
|
20230913,145500,395393630,15230,15230,15230,15230,0
|
|
20230913,145400,395393630,15230,15230,15230,15230,1
|
|
20230913,145300,395378400,15250,15250,15250,15250,1
|
|
20230913,145200,395363150,15290,15290,15290,15290,0
|
|
20230913,145100,395363150,15290,15290,15290,15290,2
|
|
20230913,145000,395332570,15290,15190,15290,15190,28
|
|
20230913,144900,394906150,15290,15190,15290,15190,28
|
|
20230913,144800,394479730,15290,15290,15300,15190,61
|
|
20230913,144700,393550340,15290,15260,15290,15190,32
|
|
20230913,144600,393063120,15190,15190,15190,15190,34
|
|
20230913,144500,392546660,15290,15290,15290,15190,42
|
|
20230913,144400,391906270,15190,15200,15200,15190,136
|
|
20230913,144300,389839240,15320,15210,15340,15200,39
|
|
20230913,144200,389245870,15200,15200,15340,15200,133
|
|
20230913,144100,387223430,15270,15190,15270,15190,473
|
|
20230913,144000,380007630,15190,15190,15190,15190,17
|
|
20230913,143900,379749400,15190,15190,15200,15190,59
|
|
20230913,143800,378852940,15200,15180,15200,15180,174
|
|
20230913,143700,376208660,15180,15180,15180,15180,17
|
|
20230913,143600,375950600,15190,15200,15200,15190,718
|
|
20230913,143500,365044170,15200,15270,15270,15200,19
|
|
20230913,143400,364755230,15200,15180,15200,15180,64
|
|
20230913,143300,363782910,15180,15180,15180,15170,301
|
|
20230913,143200,359216130,15180,15180,15180,15180,34
|
|
20230913,143100,358700010,15180,15180,15180,15180,48
|
|
20230913,143000,357971370,15190,15190,15190,15180,22
|
|
20230913,142900,357637360,15180,15180,15180,15180,45
|
|
20230913,142800,356954260,15190,15200,15200,15190,2
|
|
20230913,142700,356923870,15200,15180,15200,15180,24
|
|
20230913,142600,356559450,15180,15180,15180,15180,39
|
|
20230913,142500,355967430,15180,15180,15180,15180,17
|
|
20230913,142400,355709370,15180,15180,15180,15180,37
|
|
20230913,142300,355147710,15180,15270,15270,15180,18
|
|
20230913,142200,354874380,15180,15180,15180,15180,34
|
|
20230913,142100,354358260,15170,15170,15170,15170,38
|
|
20230913,142000,353781800,15180,15180,15180,15180,18
|
|
20230913,141900,353508560,15170,15170,15170,15170,40
|
|
20230913,141800,352901760,15170,15180,15180,15170,48
|
|
20230913,141700,352173410,15180,15170,15180,15170,79
|
|
20230913,141600,350974800,15170,15170,15170,15170,21
|
|
20230913,141500,350656230,15170,15170,15170,15170,36
|
|
20230913,141400,350110110,15170,15170,15170,15170,140
|
|
20230913,141300,347986310,15180,15180,15180,15180,18
|
|
20230913,141200,347713070,15190,15200,15200,15190,394
|
|
20230913,141100,341726020,15210,15210,15210,15200,22
|
|
20230913,141000,341391580,15200,15200,15200,15200,36
|
|
20230913,140900,340844380,15200,15200,15200,15200,44
|
|
20230913,140800,340175580,15200,15200,15200,15200,18
|
|
20230913,140700,339901980,15200,15200,15200,15200,36
|
|
20230913,140600,339354780,15210,15210,15210,15210,22
|
|
20230913,140500,339020160,15210,15200,15210,15200,36
|
|
20230913,140400,338472780,15200,15200,15200,15200,18
|
|
20230913,140300,338199180,15200,15200,15200,15200,39
|
|
20230913,140200,337606380,15200,15200,15210,15200,106
|
|
20230913,140100,335995170,15210,15220,15220,15210,109
|
|
20230913,140000,334337060,15210,15210,15220,15210,37
|
|
20230913,135900,333774280,15210,15210,15210,15210,18
|
|
20230913,135800,333500500,15210,15220,15370,15200,117
|
|
20230913,135700,331719550,15220,15230,15230,15220,22
|
|
20230913,135600,331384610,15230,15250,15250,15230,34
|
|
20230913,135500,330866770,15250,15250,15250,15250,1
|
|
20230913,135400,330851520,15260,15260,15260,15260,13
|
|
20230913,135300,330653140,15250,15250,15250,15250,4
|
|
20230913,135200,330592140,15240,15240,15240,15240,175
|
|
20230913,135100,327925140,15240,15240,15240,15240,4
|
|
20230913,135000,327864180,15250,15270,15270,15250,90
|
|
20230913,134900,326490880,15270,15270,15270,15270,40
|
|
20230913,134800,325880080,15260,15300,15300,15260,158
|
|
20230913,134700,323462800,15300,15300,15300,15300,40
|
|
20230913,134600,322850800,15300,15300,15300,15300,44
|
|
20230913,134500,322177600,15300,15300,15300,15300,0
|
|
20230913,134400,322177600,15300,15300,15300,15300,40
|
|
20230913,134300,321565600,15300,15300,15300,15300,44
|
|
20230913,134200,320892400,15300,15300,15300,15300,100
|
|
20230913,134100,319362400,15300,15340,15340,15300,343
|
|
20230913,134000,314111300,15330,15360,15360,15330,140
|
|
20230913,133900,311962290,15350,15350,15350,15350,100
|
|
20230913,133800,310427290,15350,15400,15400,15350,5
|
|
20230913,133700,310350490,15420,15420,15420,15420,0
|
|
20230913,133600,310350490,15420,15430,15430,15420,82
|
|
20230913,133500,309085730,15430,15440,15440,15430,40
|
|
20230913,133400,308468210,15440,15440,15440,15440,0
|
|
20230913,133300,308468210,15440,15470,15480,15440,186
|
|
20230913,133200,305595780,15470,15440,15470,15440,23
|
|
20230913,133100,305240320,15420,15360,15420,15360,71
|
|
20230913,133000,304146700,15360,15360,15360,15360,4
|
|
20230913,132900,304085260,15420,15420,15420,15420,132
|
|
20230913,132800,302049820,15420,15420,15420,15420,3
|
|
20230913,132700,302003560,15430,15430,15430,15430,6
|
|
20230913,132600,301910980,15440,15440,15440,15440,3
|
|
20230913,132500,301864660,15440,15450,15450,15440,3
|
|
20230913,132400,301818320,15450,15450,15450,15450,0
|
|
20230913,132300,301818320,15450,15450,15450,15450,1
|
|
20230913,132200,301802870,15440,15440,15440,15440,0
|
|
20230913,132100,301802870,15440,15440,15440,15440,0
|
|
20230913,132000,301802870,15440,15440,15440,15440,3
|
|
20230913,131900,301756550,15420,15420,15420,15420,0
|
|
20230913,131800,301756550,15420,15420,15420,15420,4
|
|
20230913,131700,301694870,15520,15520,15520,15520,0
|
|
20230913,131600,301694870,15520,15520,15520,15520,10
|
|
20230913,131500,301539670,15420,15520,15520,15420,14
|
|
20230913,131400,301322790,15520,15520,15520,15510,52
|
|
20230913,131300,300515800,15490,15520,15520,15490,32
|
|
20230913,131200,300019230,15530,15520,15530,15520,142
|
|
20230913,131100,297814180,15510,15450,15510,15440,357
|
|
20230913,131000,292289530,15370,15440,15450,15370,274
|
|
20230913,130900,288057050,15430,15370,15430,15370,545
|
|
20230913,130800,279664060,15340,15340,15340,15340,3
|
|
20230913,130700,279618040,15330,15330,15330,15330,0
|
|
20230913,130600,279618040,15330,15330,15330,15330,0
|
|
20230913,130500,279618040,15330,15330,15330,15330,4
|
|
20230913,130400,279556720,15330,15340,15340,15330,203
|
|
20230913,130300,276444700,15330,15330,15330,15330,95
|
|
20230913,130200,274988350,15330,15330,15330,15330,4
|
|
20230913,130100,274927030,15320,15330,15330,15320,10
|
|
20230913,130000,274773790,15310,15310,15310,15310,3
|
|
20230913,125900,274727860,15300,15300,15300,15300,0
|
|
20230913,125800,274727860,15300,15300,15300,15300,200
|
|
20230913,125700,271667860,15300,15300,15300,15300,4
|
|
20230913,125600,271606660,15290,15290,15290,15290,0
|
|
20230913,125500,271606660,15290,15290,15290,15290,24
|
|
20230913,125400,271239700,15290,15270,15290,15270,364
|
|
20230913,125300,265676200,15250,15250,15250,15250,153
|
|
20230913,125200,263342950,15250,15250,15250,15250,423
|
|
20230913,125100,256892200,15250,15240,15250,15230,157
|
|
20230913,125000,254499210,15240,15240,15240,15240,4
|
|
20230913,124900,254438250,15240,15240,15240,15240,50
|
|
20230913,124800,253676250,15240,15240,15240,15240,50
|
|
20230913,124700,252914250,15250,15250,15250,15250,107
|
|
20230913,124600,251282500,15250,15250,15250,15250,0
|
|
20230913,124500,251282500,15250,15250,15250,15250,3
|
|
20230913,124400,251236750,15240,15230,15240,15230,147
|
|
20230913,124300,248996940,15210,15200,15210,15200,5
|
|
20230913,124200,248920930,15190,15190,15200,15180,203
|
|
20230913,124100,245837350,15200,15200,15200,15200,10
|
|
20230913,124000,245685350,15180,15180,15180,15180,3
|
|
20230913,123900,245639810,15180,15180,15180,15180,171
|
|
20230913,123800,243044030,15170,15170,15170,15170,0
|
|
20230913,123700,243044030,15170,15170,15170,15170,4
|
|
20230913,123600,242983350,15170,15170,15170,15170,0
|
|
20230913,123500,242983350,15170,15170,15170,15170,4
|
|
20230913,123400,242922670,15170,15170,15170,15170,0
|
|
20230913,123300,242922670,15170,15170,15170,15170,70
|
|
20230913,123200,241860770,15160,15160,15160,15160,3
|
|
20230913,123100,241815290,15170,15170,15170,15170,87
|
|
20230913,123000,240495500,15170,15170,15170,15170,0
|
|
20230913,122900,240495500,15170,15170,15170,15170,4
|
|
20230913,122800,240434820,15170,15170,15170,15170,33
|
|
20230913,122700,239934210,15170,15150,15170,15150,110
|
|
20230913,122600,238265650,15130,15130,15130,15130,0
|
|
20230913,122500,238265650,15130,15130,15130,15130,0
|
|
20230913,122400,238265650,15130,15170,15170,15130,423
|
|
20230913,122300,231856370,15170,15170,15170,15170,48
|
|
20230913,122200,231128210,15170,15170,15170,15170,569
|
|
20230913,122100,222496480,15190,15200,15200,15190,354
|
|
20230913,122000,217118410,15200,15200,15200,15200,19
|
|
20230913,121900,216829610,15190,15190,15190,15190,4
|
|
20230913,121800,216768850,15190,15190,15190,15190,0
|
|
20230913,121700,216768850,15190,15180,15190,15170,33
|
|
20230913,121600,216267770,15190,15190,15190,15190,0
|
|
20230913,121500,216267770,15190,15190,15190,15190,0
|
|
20230913,121400,216267770,15190,15190,15190,15190,2
|
|
20230913,121300,216237390,15190,15190,15190,15190,0
|
|
20230913,121200,216237390,15190,15200,15200,15190,54
|
|
20230913,121100,215417120,15190,15190,15190,15190,0
|
|
20230913,121000,215417120,15190,15190,15190,15190,12
|
|
20230913,120900,215234840,15190,15190,15190,15190,0
|
|
20230913,120800,215234840,15190,15190,15190,15190,0
|
|
20230913,120700,215234840,15190,15190,15190,15190,1
|
|
20230913,120600,215219650,15230,15230,15230,15230,1
|
|
20230913,120500,215204420,15190,15190,15190,15190,0
|
|
20230913,120400,215204420,15190,15190,15190,15190,0
|
|
20230913,120300,215204420,15190,15190,15190,15190,0
|
|
20230913,120200,215204420,15190,15190,15190,15190,0
|
|
20230913,120100,215204420,15190,15190,15190,15190,0
|
|
20230913,120000,215204420,15190,15190,15190,15190,0
|
|
20230913,115900,215204420,15190,15190,15190,15190,0
|
|
20230913,115800,215204420,15190,15200,15200,15190,59
|
|
20230913,115700,214308110,15220,15220,15220,15220,1
|
|
20230913,115600,214292890,15230,15230,15230,15230,0
|
|
20230913,115500,214292890,15230,15230,15230,15230,0
|
|
20230913,115400,214292890,15230,15230,15230,15230,50
|
|
20230913,115300,213531390,15230,15230,15230,15230,0
|
|
20230913,115200,213531390,15230,15230,15230,15230,0
|
|
20230913,115100,213531390,15230,15230,15230,15230,44
|
|
20230913,115000,212861270,15230,15230,15230,15230,0
|
|
20230913,114900,212861270,15230,15230,15230,15230,0
|
|
20230913,114800,212861270,15230,15230,15230,15230,0
|
|
20230913,114700,212861270,15230,15230,15230,15230,0
|
|
20230913,114600,212861270,15230,15230,15230,15230,0
|
|
20230913,114500,212861270,15230,15230,15230,15230,0
|
|
20230913,114400,212861270,15230,15230,15230,15230,0
|
|
20230913,114300,212861270,15230,15230,15230,15230,0
|
|
20230913,114200,212861270,15230,15230,15230,15230,0
|
|
20230913,114100,212861270,15230,15230,15230,15230,0
|
|
20230913,114000,212861270,15230,15190,15230,15190,55
|
|
20230913,113900,212024070,15200,15200,15200,15200,0
|
|
20230913,113800,212024070,15200,15200,15200,15200,0
|
|
20230913,113700,212024070,15200,15200,15200,15200,10
|
|
20230913,113600,211872070,15200,15200,15200,15200,0
|
|
20230913,113500,211872070,15200,15200,15200,15200,0
|
|
20230913,113400,211872070,15200,15220,15220,15200,5
|
|
20230913,113300,211796050,15200,15200,15200,15200,0
|
|
20230913,113200,211796050,15200,15200,15200,15200,100
|
|
20230913,113100,210276050,15190,15190,15190,15190,6
|
|
20230913,113000,210184910,15190,15190,15190,15190,10
|
|
20230913,112900,210033010,15190,15190,15190,15190,6
|
|
20230913,112800,209941870,15190,15190,15190,15190,94
|
|
20230913,112700,208514010,15190,15190,15190,15190,0
|
|
20230913,112600,208514010,15190,15190,15190,15190,2
|
|
20230913,112500,208483630,15190,15190,15190,15190,0
|
|
20230913,112400,208483630,15190,15190,15190,15190,0
|
|
20230913,112300,208483630,15190,15190,15190,15190,0
|
|
20230913,112200,208483630,15190,15190,15190,15190,0
|
|
20230913,112100,208483630,15190,15190,15190,15190,12
|
|
20230913,112000,208301350,15190,15190,15190,15190,0
|
|
20230913,111900,208301350,15190,15190,15190,15190,8
|
|
20230913,111800,208179830,15190,15180,15190,15180,27
|
|
20230913,111700,207769960,15180,15180,15180,15180,0
|
|
20230913,111600,207769960,15180,15180,15180,15180,0
|
|
20230913,111500,207769960,15180,15190,15190,15180,13
|
|
20230913,111400,207572550,15180,15180,15180,15180,0
|
|
20230913,111300,207572550,15180,15180,15180,15180,0
|
|
20230913,111200,207572550,15180,15180,15180,15180,0
|
|
20230913,111100,207572550,15180,15180,15180,15180,0
|
|
20230913,111000,207572550,15180,15180,15180,15180,0
|
|
20230913,110900,207572550,15180,15180,15180,15180,0
|
|
20230913,110800,207572550,15180,15180,15180,15180,11
|
|
20230913,110700,207405570,15170,15170,15170,15170,0
|
|
20230913,110600,207405570,15170,15170,15170,15170,0
|
|
20230913,110500,207405570,15170,15170,15170,15170,45
|
|
20230913,110400,206722920,15170,15180,15180,15170,8
|
|
20230913,110300,206601530,15160,15160,15160,15160,0
|
|
20230913,110200,206601530,15160,15160,15160,15160,0
|
|
20230913,110100,206601530,15160,15160,15160,15160,0
|
|
20230913,110000,206601530,15160,15160,15160,15160,0
|
|
20230913,105900,206601530,15160,15160,15160,15160,0
|
|
20230913,105800,206601530,15160,15170,15170,15160,25
|
|
20230913,105700,206222510,15160,15160,15160,15160,0
|
|
20230913,105600,206222510,15160,15160,15160,15160,101
|
|
20230913,105500,204691350,15160,15190,15190,15160,93
|
|
20230913,105400,203281140,15290,15290,15290,15290,430
|
|
20230913,105300,196706440,15270,15270,15270,15160,400
|
|
20230913,105200,190615520,15200,15200,15200,15200,0
|
|
20230913,105100,190615520,15200,15200,15200,15200,0
|
|
20230913,105000,190615520,15200,15200,15200,15200,0
|
|
20230913,104900,190615520,15200,15240,15240,15200,49
|
|
20230913,104800,189869560,15230,15220,15230,15220,34
|
|
20230913,104700,189351780,15200,15200,15200,15200,34
|
|
20230913,104600,188834980,15190,15190,15190,15190,15
|
|
20230913,104500,188607130,15200,15200,15200,15200,216
|
|
20230913,104400,185323930,15200,15200,15200,15200,1
|
|
20230913,104300,185308730,15200,15210,15210,15200,195
|
|
20230913,104200,182344110,15230,15250,15250,15230,33
|
|
20230913,104100,181841420,15250,15250,15250,15250,16
|
|
20230913,104000,181597420,15250,15250,15250,15250,1
|
|
20230913,103900,181582170,15260,15260,15260,15260,43
|
|
20230913,103800,180925990,15260,15260,15260,15260,57
|
|
20230913,103700,180056170,15260,15260,15260,15260,114
|
|
20230913,103600,178316530,15260,15260,15260,15260,0
|
|
20230913,103500,178316530,15260,15260,15260,15260,0
|
|
20230913,103400,178316530,15260,15260,15260,15260,11
|
|
20230913,103300,178148670,15260,15260,15260,15260,1
|
|
20230913,103200,178133410,15260,15260,15260,15260,0
|
|
20230913,103100,178133410,15260,15260,15260,15260,0
|
|
20230913,103000,178133410,15260,15260,15260,15260,0
|
|
20230913,102900,178133410,15260,15260,15260,15260,0
|
|
20230913,102800,178133410,15260,15280,15280,15260,25
|
|
20230913,102700,177751770,15290,15310,15310,15280,192
|
|
20230913,102600,174815650,15300,15300,15300,15300,0
|
|
20230913,102500,174815650,15300,15300,15300,15300,0
|
|
20230913,102400,174815650,15300,15300,15300,15300,0
|
|
20230913,102300,174815650,15300,15330,15330,15300,60
|
|
20230913,102200,173896750,15340,15390,15390,15340,1352
|
|
20230913,102100,153121060,15390,15390,15390,15390,3
|
|
20230913,102000,153074890,15400,15400,15400,15400,21
|
|
20230913,101900,152751490,15400,15400,15400,15400,21
|
|
20230913,101800,152428090,15400,15400,15400,15400,30
|
|
20230913,101700,151966090,15400,15400,15400,15400,9
|
|
20230913,101600,151827490,15400,15400,15400,15400,0
|
|
20230913,101500,151827490,15400,15400,15400,15400,0
|
|
20230913,101400,151827490,15400,15400,15400,15400,3
|
|
20230913,101300,151781290,15430,15430,15430,15430,0
|
|
20230913,101200,151781290,15430,15430,15430,15430,40
|
|
20230913,101100,151164090,15420,15420,15420,15420,3
|
|
20230913,101000,151117830,15380,15380,15380,15380,14
|
|
20230913,100900,150902510,15410,15430,15430,15410,12
|
|
20230913,100800,150717470,15450,15470,15470,15450,396
|
|
20230913,100700,144591370,15470,15470,15470,15470,2
|
|
20230913,100600,144560430,15490,15490,15490,15490,26
|
|
20230913,100500,144157690,15500,15500,15500,15500,0
|
|
20230913,100400,144157690,15500,15500,15500,15500,0
|
|
20230913,100300,144157690,15500,15500,15500,15500,0
|
|
20230913,100200,144157690,15500,15500,15500,15500,4
|
|
20230913,100100,144095690,15510,15500,15510,15500,425
|
|
20230913,100000,137508090,15500,15500,15500,15500,7
|
|
20230913,095900,137399590,15500,15500,15500,15500,5
|
|
20230913,095800,137322090,15500,15500,15500,15500,0
|
|
20230913,095700,137322090,15500,15500,15500,15500,0
|
|
20230913,095600,137322090,15500,15500,15500,15500,0
|
|
20230913,095500,137322090,15500,15500,15500,15500,2
|
|
20230913,095400,137291090,15510,15510,15510,15510,3
|
|
20230913,095300,137244560,15520,15520,15520,15520,3
|
|
20230913,095200,137198000,15520,15520,15520,15520,50
|
|
20230913,095100,136422000,15500,15400,15500,15400,1400
|
|
20230913,095000,114745090,15380,15380,15380,15380,2
|
|
20230913,094900,114714330,15380,15410,15410,15380,2
|
|
20230913,094800,114683540,15400,15400,15400,15400,232
|
|
20230913,094700,111110740,15370,15320,15370,15230,135
|
|
20230913,094600,109039020,15230,15230,15230,15230,0
|
|
20230913,094500,109039020,15230,15230,15230,15230,0
|
|
20230913,094400,109039020,15230,15230,15230,15230,1
|
|
20230913,094300,109023790,15210,15210,15210,15210,20
|
|
20230913,094200,108719590,15320,15310,15320,15310,20
|
|
20230913,094100,108413290,15220,15300,15300,15220,1150
|
|
20230913,094000,90894290,15310,15300,15310,15300,33
|
|
20230913,093900,90389360,15320,15320,15320,15320,0
|
|
20230913,093800,90389360,15320,15300,15320,15290,563
|
|
20230913,093700,81780650,15300,15290,15300,15290,236
|
|
20230913,093600,78171210,15290,15240,15290,15240,73
|
|
20230913,093500,77057910,15230,15230,15240,15230,44
|
|
20230913,093400,76387770,15230,15220,15230,15220,89
|
|
20230913,093300,75033170,15230,15210,15230,15210,100
|
|
20230913,093200,73511250,15210,15220,15220,15210,3
|
|
20230913,093100,73465610,15220,15170,15220,15170,127
|
|
20230913,093000,71538930,15210,15200,15210,15200,7
|
|
20230913,092900,71432480,15230,15230,15230,15160,6
|
|
20230913,092800,71341240,15150,15230,15230,15150,4
|
|
20230913,092700,71280400,15230,15230,15230,15230,1
|
|
20230913,092600,71265170,15120,15120,15120,15120,3
|
|
20230913,092500,71219810,15120,15120,15120,15120,10
|
|
20230913,092400,71068610,15120,15110,15120,15110,21
|
|
20230913,092300,70751100,15100,15100,15100,15100,3
|
|
20230913,092200,70705800,15120,15120,15120,15120,144
|
|
20230913,092100,68528520,15100,15250,15250,15100,101
|
|
20230913,092000,67000980,15260,15280,15280,15260,24
|
|
20230913,091900,66634290,15280,15130,15290,15130,98
|
|
20230913,091800,65149440,15130,15130,15130,15130,32
|
|
20230913,091700,64665280,15130,15340,15340,15100,976
|
|
20230913,091600,49869670,15340,15380,15380,15340,399
|
|
20230913,091500,43742750,15380,15380,15380,15380,2
|
|
20230913,091400,43711990,15380,15380,15380,15380,40
|
|
20230913,091300,43096790,15380,15470,15470,15380,1301
|
|
20230913,091200,23074190,15410,15480,15480,15410,24
|
|
20230913,091100,22704020,15490,15470,15490,15470,110
|
|
20230913,091000,21001270,15480,15470,15480,15470,12
|
|
20230913,090900,20815610,15470,15470,15470,15470,27
|
|
20230913,090800,20397920,15400,15410,15410,15400,9
|
|
20230913,090700,20259310,15410,15470,15470,15410,226
|
|
20230913,090600,16769580,15500,15500,15500,15500,40
|
|
20230913,090500,16149580,15550,15530,15560,15470,295
|
|
20230913,090400,11581830,15530,15480,15530,15480,158
|
|
20230913,090300,9132090,15420,15420,15430,15400,297
|
|
20230913,090200,4557920,15400,15400,15400,15400,0
|
|
20230913,090100,4557920,15400,15400,15400,15400,200
|
|
20230913,090000,1477920,15400,15400,15400,15400,72
|