641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,193800,1356449140,14190,14190,14190,14190,1923
|
|
20230901,193700,1356449140,14190,14190,14190,14190,0
|
|
20230901,193600,1356449140,14190,14190,14190,14190,0
|
|
20230901,193500,1356449140,14190,14190,14190,14190,0
|
|
20230901,193400,1356449140,14190,14190,14190,14190,0
|
|
20230901,193300,1356449140,14190,14190,14190,14190,0
|
|
20230901,193200,1356449140,14190,14190,14190,14190,0
|
|
20230901,193100,1356449140,14190,14190,14190,14190,0
|
|
20230901,193000,1356449140,14190,14190,14190,14190,0
|
|
20230901,192900,1356449140,14190,14190,14190,14190,0
|
|
20230901,192800,1356449140,14190,14190,14190,14190,0
|
|
20230901,192700,1356449140,14190,14190,14190,14190,0
|
|
20230901,192600,1356449140,14190,14190,14190,14190,0
|
|
20230901,192500,1356449140,14190,14190,14190,14190,0
|
|
20230901,192400,1356449140,14190,14190,14190,14190,0
|
|
20230901,192300,1356449140,14190,14190,14190,14190,0
|
|
20230901,192200,1356449140,14190,14190,14190,14190,0
|
|
20230901,192100,1356449140,14190,14190,14190,14190,0
|
|
20230901,192000,1356449140,14190,14190,14190,14190,0
|
|
20230901,191900,1356449140,14190,14190,14190,14190,0
|
|
20230901,191800,1356449140,14190,14190,14190,14190,0
|
|
20230901,191700,1356449140,14190,14190,14190,14190,0
|
|
20230901,191600,1356449140,14190,14190,14190,14190,0
|
|
20230901,191500,1356449140,14190,14190,14190,14190,0
|
|
20230901,191400,1356449140,14190,14190,14190,14190,0
|
|
20230901,191300,1356449140,14190,14190,14190,14190,0
|
|
20230901,191200,1356449140,14190,14190,14190,14190,0
|
|
20230901,191100,1356449140,14190,14190,14190,14190,0
|
|
20230901,191000,1356449140,14190,14190,14190,14190,0
|
|
20230901,190900,1356449140,14190,14190,14190,14190,0
|
|
20230901,190800,1356449140,14190,14190,14190,14190,1923
|
|
20230901,190700,1356449140,14190,14190,14190,14190,0
|
|
20230901,190600,1356449140,14190,14190,14190,14190,0
|
|
20230901,190500,1356449140,14190,14190,14190,14190,0
|
|
20230901,190400,1356449140,14190,14190,14190,14190,0
|
|
20230901,190300,1356449140,14190,14190,14190,14190,0
|
|
20230901,190200,1356449140,14190,14190,14190,14190,0
|
|
20230901,190100,1356449140,14190,14190,14190,14190,0
|
|
20230901,190000,1356449140,14190,14190,14190,14190,0
|
|
20230901,185900,1356449140,14190,14190,14190,14190,0
|
|
20230901,185800,1356449140,14190,14190,14190,14190,0
|
|
20230901,185700,1356449140,14190,14190,14190,14190,0
|
|
20230901,185600,1356449140,14190,14190,14190,14190,0
|
|
20230901,185500,1356449140,14190,14190,14190,14190,0
|
|
20230901,185400,1356449140,14190,14190,14190,14190,0
|
|
20230901,185300,1356449140,14190,14190,14190,14190,0
|
|
20230901,185200,1356449140,14190,14190,14190,14190,0
|
|
20230901,185100,1356449140,14190,14190,14190,14190,0
|
|
20230901,185000,1356449140,14190,14190,14190,14190,0
|
|
20230901,184900,1356449140,14190,14190,14190,14190,0
|
|
20230901,184800,1356449140,14190,14190,14190,14190,0
|
|
20230901,184700,1356449140,14190,14190,14190,14190,0
|
|
20230901,184600,1356449140,14190,14190,14190,14190,0
|
|
20230901,184500,1356449140,14190,14190,14190,14190,0
|
|
20230901,184400,1356449140,14190,14190,14190,14190,0
|
|
20230901,184300,1356449140,14190,14190,14190,14190,0
|
|
20230901,184200,1356449140,14190,14190,14190,14190,0
|
|
20230901,184100,1356449140,14190,14190,14190,14190,0
|
|
20230901,184000,1356449140,14190,14190,14190,14190,0
|
|
20230901,183900,1356449140,14190,14190,14190,14190,0
|
|
20230901,183800,1356449140,14190,14190,14190,14190,1923
|
|
20230901,183700,1356449140,14190,14190,14190,14190,0
|
|
20230901,183600,1356449140,14190,14190,14190,14190,0
|
|
20230901,183500,1356449140,14190,14190,14190,14190,0
|
|
20230901,183400,1356449140,14190,14190,14190,14190,0
|
|
20230901,183300,1356449140,14190,14190,14190,14190,0
|
|
20230901,183200,1356449140,14190,14190,14190,14190,0
|
|
20230901,183100,1356449140,14190,14190,14190,14190,0
|
|
20230901,183000,1356449140,14190,14190,14190,14190,0
|
|
20230901,182900,1356449140,14190,14190,14190,14190,0
|
|
20230901,182800,1356449140,14190,14190,14190,14190,0
|
|
20230901,182700,1356449140,14190,14190,14190,14190,0
|
|
20230901,182600,1356449140,14190,14190,14190,14190,0
|
|
20230901,182500,1356449140,14190,14190,14190,14190,0
|
|
20230901,182400,1356449140,14190,14190,14190,14190,0
|
|
20230901,182300,1356449140,14190,14190,14190,14190,0
|
|
20230901,182200,1356449140,14190,14190,14190,14190,0
|
|
20230901,182100,1356449140,14190,14190,14190,14190,0
|
|
20230901,182000,1356449140,14190,14190,14190,14190,0
|
|
20230901,181900,1356449140,14190,14190,14190,14190,0
|
|
20230901,181800,1356449140,14190,14190,14190,14190,0
|
|
20230901,181700,1356449140,14190,14190,14190,14190,0
|
|
20230901,181600,1356449140,14190,14190,14190,14190,0
|
|
20230901,181500,1356449140,14190,14190,14190,14190,0
|
|
20230901,181400,1356449140,14190,14190,14190,14190,0
|
|
20230901,181300,1356449140,14190,14190,14190,14190,0
|
|
20230901,181200,1356449140,14190,14190,14190,14190,0
|
|
20230901,181100,1356449140,14190,14190,14190,14190,0
|
|
20230901,181000,1356449140,14190,14190,14190,14190,0
|
|
20230901,180900,1356449140,14190,14190,14190,14190,0
|
|
20230901,180800,1356449140,14190,14190,14190,14190,1923
|
|
20230901,180700,1356449140,14190,14190,14190,14190,0
|
|
20230901,180600,1356449140,14190,14190,14190,14190,0
|
|
20230901,180500,1356449140,14190,14190,14190,14190,0
|
|
20230901,180400,1356449140,14190,14190,14190,14190,0
|
|
20230901,180300,1356449140,14190,14190,14190,14190,0
|
|
20230901,180200,1356449140,14190,14190,14190,14190,0
|
|
20230901,180100,1356449140,14190,14190,14190,14190,0
|
|
20230901,180000,1356449140,14190,14190,14190,14190,0
|
|
20230901,175900,1356449140,14190,14190,14190,14190,0
|
|
20230901,175800,1356449140,14190,14190,14190,14190,0
|
|
20230901,175700,1356449140,14190,14190,14190,14190,0
|
|
20230901,175600,1356449140,14190,14190,14190,14190,0
|
|
20230901,175500,1356449140,14190,14190,14190,14190,0
|
|
20230901,175400,1356449140,14190,14190,14190,14190,0
|
|
20230901,175300,1356449140,14190,14190,14190,14190,0
|
|
20230901,175200,1356449140,14190,14190,14190,14190,0
|
|
20230901,175100,1356449140,14190,14190,14190,14190,0
|
|
20230901,175000,1356449140,14190,14190,14190,14190,0
|
|
20230901,174900,1356449140,14190,14190,14190,14190,0
|
|
20230901,174800,1356449140,14190,14190,14190,14190,0
|
|
20230901,174700,1356449140,14190,14190,14190,14190,0
|
|
20230901,174600,1356449140,14190,14190,14190,14190,0
|
|
20230901,174500,1356449140,14190,14190,14190,14190,0
|
|
20230901,174400,1356449140,14190,14190,14190,14190,0
|
|
20230901,174300,1356449140,14190,14190,14190,14190,0
|
|
20230901,174200,1356449140,14190,14190,14190,14190,0
|
|
20230901,174100,1356449140,14190,14190,14190,14190,0
|
|
20230901,174000,1356449140,14190,14190,14190,14190,0
|
|
20230901,173900,1356449140,14190,14190,14190,14190,0
|
|
20230901,173800,1356449140,14190,14190,14190,14190,1923
|
|
20230901,173700,1356449140,14190,14190,14190,14190,0
|
|
20230901,173600,1356449140,14190,14190,14190,14190,0
|
|
20230901,173500,1356449140,14190,14190,14190,14190,0
|
|
20230901,173400,1356449140,14190,14190,14190,14190,0
|
|
20230901,173300,1356449140,14190,14190,14190,14190,0
|
|
20230901,173200,1356449140,14190,14190,14190,14190,0
|
|
20230901,173100,1356449140,14190,14190,14190,14190,0
|
|
20230901,173000,1356449140,14190,14190,14190,14190,0
|
|
20230901,172900,1356449140,14190,14190,14190,14190,0
|
|
20230901,172800,1356449140,14190,14190,14190,14190,0
|
|
20230901,172700,1356449140,14190,14190,14190,14190,0
|
|
20230901,172600,1356449140,14190,14190,14190,14190,0
|
|
20230901,172500,1356449140,14190,14190,14190,14190,0
|
|
20230901,172400,1356449140,14190,14190,14190,14190,0
|
|
20230901,172300,1356449140,14190,14190,14190,14190,0
|
|
20230901,172200,1356449140,14190,14190,14190,14190,0
|
|
20230901,172100,1356449140,14190,14190,14190,14190,0
|
|
20230901,172000,1356449140,14190,14190,14190,14190,0
|
|
20230901,171900,1356449140,14190,14190,14190,14190,0
|
|
20230901,171800,1356449140,14190,14190,14190,14190,0
|
|
20230901,171700,1356449140,14190,14190,14190,14190,0
|
|
20230901,171600,1356449140,14190,14190,14190,14190,0
|
|
20230901,171500,1356449140,14190,14190,14190,14190,0
|
|
20230901,171400,1356449140,14190,14190,14190,14190,0
|
|
20230901,171300,1356449140,14190,14190,14190,14190,0
|
|
20230901,171200,1356449140,14190,14190,14190,14190,0
|
|
20230901,171100,1356449140,14190,14190,14190,14190,0
|
|
20230901,171000,1356449140,14190,14190,14190,14190,0
|
|
20230901,170900,1356449140,14190,14190,14190,14190,0
|
|
20230901,170800,1356449140,14190,14190,14190,14190,1923
|
|
20230901,170700,1356449140,14190,14190,14190,14190,0
|
|
20230901,170600,1356449140,14190,14190,14190,14190,0
|
|
20230901,170500,1356449140,14190,14190,14190,14190,0
|
|
20230901,170400,1356449140,14190,14190,14190,14190,0
|
|
20230901,170300,1356449140,14190,14190,14190,14190,0
|
|
20230901,170200,1356449140,14190,14190,14190,14190,0
|
|
20230901,170100,1356449140,14190,14190,14190,14190,0
|
|
20230901,170000,1356449140,14190,14190,14190,14190,0
|
|
20230901,165900,1356449140,14190,14190,14190,14190,0
|
|
20230901,165800,1356449140,14190,14190,14190,14190,0
|
|
20230901,165700,1356449140,14190,14190,14190,14190,0
|
|
20230901,165600,1356449140,14190,14190,14190,14190,0
|
|
20230901,165500,1356449140,14190,14190,14190,14190,0
|
|
20230901,165400,1356449140,14190,14190,14190,14190,0
|
|
20230901,165300,1356449140,14190,14190,14190,14190,0
|
|
20230901,165200,1356449140,14190,14190,14190,14190,0
|
|
20230901,165100,1356449140,14190,14190,14190,14190,0
|
|
20230901,165000,1356449140,14190,14190,14190,14190,0
|
|
20230901,164900,1356449140,14190,14190,14190,14190,0
|
|
20230901,164800,1356449140,14190,14190,14190,14190,0
|
|
20230901,164700,1356449140,14190,14190,14190,14190,0
|
|
20230901,164600,1356449140,14190,14190,14190,14190,0
|
|
20230901,164500,1356449140,14190,14190,14190,14190,0
|
|
20230901,164400,1356449140,14190,14190,14190,14190,0
|
|
20230901,164300,1356449140,14190,14190,14190,14190,0
|
|
20230901,164200,1356449140,14190,14190,14190,14190,0
|
|
20230901,164100,1356449140,14190,14190,14190,14190,0
|
|
20230901,164000,1356449140,14190,14190,14190,14190,0
|
|
20230901,163900,1356449140,14190,14190,14190,14190,0
|
|
20230901,163800,1356449140,14190,14190,14190,14190,1923
|
|
20230901,163700,1356449140,14190,14190,14190,14190,0
|
|
20230901,163600,1356449140,14190,14190,14190,14190,0
|
|
20230901,163500,1356449140,14190,14190,14190,14190,0
|
|
20230901,163400,1356449140,14190,14190,14190,14190,0
|
|
20230901,163300,1356449140,14190,14190,14190,14190,0
|
|
20230901,163200,1356449140,14190,14190,14190,14190,0
|
|
20230901,163100,1356449140,14190,14190,14190,14190,0
|
|
20230901,163000,1356449140,14190,14190,14190,14190,0
|
|
20230901,162900,1356449140,14190,14190,14190,14190,0
|
|
20230901,162800,1356449140,14190,14190,14190,14190,0
|
|
20230901,162700,1356449140,14190,14190,14190,14190,0
|
|
20230901,162600,1356449140,14190,14190,14190,14190,0
|
|
20230901,162500,1356449140,14190,14190,14190,14190,0
|
|
20230901,162400,1356449140,14190,14190,14190,14190,0
|
|
20230901,162300,1356449140,14190,14190,14190,14190,0
|
|
20230901,162200,1356449140,14190,14190,14190,14190,0
|
|
20230901,162100,1356449140,14190,14190,14190,14190,0
|
|
20230901,162000,1356449140,14190,14190,14190,14190,0
|
|
20230901,161900,1356449140,14190,14190,14190,14190,0
|
|
20230901,161800,1356449140,14190,14190,14190,14190,0
|
|
20230901,161700,1356449140,14190,14190,14190,14190,0
|
|
20230901,161600,1356449140,14190,14190,14190,14190,0
|
|
20230901,161500,1356449140,14190,14190,14190,14190,0
|
|
20230901,161400,1356449140,14190,14190,14190,14190,0
|
|
20230901,161300,1356449140,14190,14190,14190,14190,0
|
|
20230901,161200,1356449140,14190,14190,14190,14190,0
|
|
20230901,161100,1356449140,14190,14190,14190,14190,0
|
|
20230901,161000,1356449140,14190,14190,14190,14190,0
|
|
20230901,160900,1356449140,14190,14190,14190,14190,0
|
|
20230901,160800,1356449140,14190,14190,14190,14190,1923
|
|
20230901,160700,1356449140,14190,14190,14190,14190,0
|
|
20230901,160600,1356449140,14190,14190,14190,14190,0
|
|
20230901,160500,1356449140,14190,14190,14190,14190,0
|
|
20230901,160400,1356449140,14190,14190,14190,14190,0
|
|
20230901,160300,1356449140,14190,14190,14190,14190,0
|
|
20230901,160200,1356449140,14190,14190,14190,14190,0
|
|
20230901,160100,1356449140,14190,14190,14190,14190,0
|
|
20230901,160000,1356449140,14190,14190,14190,14190,0
|
|
20230901,155900,1356449140,14190,14190,14190,14190,0
|
|
20230901,155800,1356449140,14190,14190,14190,14190,0
|
|
20230901,155700,1356449140,14190,14190,14190,14190,0
|
|
20230901,155600,1356449140,14190,14190,14190,14190,0
|
|
20230901,155500,1356449140,14190,14190,14190,14190,0
|
|
20230901,155400,1356449140,14190,14190,14190,14190,0
|
|
20230901,155300,1356449140,14190,14190,14190,14190,0
|
|
20230901,155200,1356449140,14190,14190,14190,14190,0
|
|
20230901,155100,1356449140,14190,14190,14190,14190,0
|
|
20230901,155000,1356449140,14190,14190,14190,14190,0
|
|
20230901,154900,1356449140,14190,14190,14190,14190,0
|
|
20230901,154800,1356449140,14190,14190,14190,14190,0
|
|
20230901,154700,1356449140,14190,14190,14190,14190,0
|
|
20230901,154600,1356449140,14190,14190,14190,14190,0
|
|
20230901,154500,1356449140,14190,14190,14190,14190,0
|
|
20230901,154400,1356449140,14190,14190,14190,14190,0
|
|
20230901,154300,1356449140,14190,14190,14190,14190,0
|
|
20230901,154200,1356449140,14190,14190,14190,14190,0
|
|
20230901,154100,1356449140,14190,14190,14190,14190,0
|
|
20230901,154000,1356449140,14190,14190,14190,14190,0
|
|
20230901,153900,1356449140,14190,14190,14190,14190,0
|
|
20230901,153800,1356449140,14190,14190,14190,14190,1923
|
|
20230901,153700,1356449140,14190,14190,14190,14190,0
|
|
20230901,153600,1356449140,14190,14190,14190,14190,0
|
|
20230901,153500,1356449140,14190,14190,14190,14190,0
|
|
20230901,153400,1356449140,14190,14190,14190,14190,0
|
|
20230901,153300,1356449140,14190,14190,14190,14190,0
|
|
20230901,153200,1356449140,14190,14190,14190,14190,0
|
|
20230901,153100,1356449140,14190,14190,14190,14190,0
|
|
20230901,153000,1356449140,14190,14190,14190,14190,1923
|
|
20230901,152900,1329161770,14160,14160,14160,14160,0
|
|
20230901,152800,1329161770,14160,14160,14160,14160,0
|
|
20230901,152700,1329161770,14160,14160,14160,14160,0
|
|
20230901,152600,1329161770,14160,14160,14160,14160,0
|
|
20230901,152500,1329161770,14160,14160,14160,14160,0
|
|
20230901,152400,1329161770,14160,14160,14160,14160,0
|
|
20230901,152300,1329161770,14160,14160,14160,14160,0
|
|
20230901,152200,1329161770,14160,14160,14160,14160,0
|
|
20230901,152100,1329161770,14160,14160,14160,14160,0
|
|
20230901,152000,1329161770,14160,14160,14160,14160,0
|
|
20230901,151900,1329161770,14160,14160,14160,14150,64
|
|
20230901,151800,1328255640,14150,14140,14150,14140,53
|
|
20230901,151700,1327505770,14140,14140,14140,14140,12
|
|
20230901,151600,1327336090,14160,14150,14160,14150,103
|
|
20230901,151500,1325878580,14160,14150,14160,14150,82
|
|
20230901,151400,1324718270,14150,14150,14150,14150,11
|
|
20230901,151300,1324562620,14150,14150,14150,14150,0
|
|
20230901,151200,1324562620,14150,14150,14160,14150,78
|
|
20230901,151100,1323458910,14160,14150,14160,14150,3
|
|
20230901,151000,1323416450,14150,14160,14160,14150,106
|
|
20230901,150900,1321915510,14160,14160,14160,14160,52
|
|
20230901,150800,1321179190,14150,14140,14160,14140,159
|
|
20230901,150700,1318929350,14150,14150,14160,14150,195
|
|
20230901,150600,1316169600,14150,14150,14150,14150,163
|
|
20230901,150500,1313863150,14160,14150,14160,14150,172
|
|
20230901,150400,1311429320,14150,14150,14150,14150,197
|
|
20230901,150300,1308641770,14150,14160,14160,14150,155
|
|
20230901,150200,1306447570,14150,14150,14150,14150,152
|
|
20230901,150100,1304296770,14140,14140,14150,14140,172
|
|
20230901,150000,1301863490,14150,14150,14150,14150,188
|
|
20230901,145900,1299203290,14150,14140,14150,14140,137
|
|
20230901,145800,1297264970,14140,14140,14140,14140,172
|
|
20230901,145700,1294832890,14140,14160,14160,14140,181
|
|
20230901,145600,1292273030,14140,14160,14160,14130,104
|
|
20230901,145500,1290802900,14140,14140,14150,14140,219
|
|
20230901,145400,1287704550,14120,14120,14120,14120,0
|
|
20230901,145300,1287704550,14120,14120,14120,14120,48
|
|
20230901,145200,1287026790,14110,14130,14140,14110,394
|
|
20230901,145100,1281460920,14140,14140,14140,14140,5
|
|
20230901,145000,1281390220,14140,14120,14140,14110,272
|
|
20230901,144900,1277550560,14110,14120,14120,14110,340
|
|
20230901,144800,1272752930,14120,14140,14140,14120,319
|
|
20230901,144700,1268244520,14150,14150,14150,14150,150
|
|
20230901,144600,1266122020,14140,14150,14150,14140,117
|
|
20230901,144500,1264467140,14150,14160,14170,14150,191
|
|
20230901,144400,1261763100,14160,14140,14160,14140,23
|
|
20230901,144300,1261437570,14140,14150,14150,14140,110
|
|
20230901,144200,1259881570,14150,14160,14160,14140,180
|
|
20230901,144100,1257334070,14150,14150,14150,14150,61
|
|
20230901,144000,1256470920,14150,14140,14150,14140,161
|
|
20230901,143900,1254192870,14140,14140,14140,14140,188
|
|
20230901,143800,1251534550,14150,14130,14150,14130,50
|
|
20230901,143700,1250827850,14120,14120,14120,14120,346
|
|
20230901,143600,1245942330,14110,14160,14160,14110,3174
|
|
20230901,143500,1201065740,14160,14160,14170,14160,130
|
|
20230901,143400,1199224240,14170,14170,14170,14160,164
|
|
20230901,143300,1196900380,14170,14170,14170,14170,204
|
|
20230901,143200,1194009700,14160,14160,14160,14160,2
|
|
20230901,143100,1193981380,14160,14160,14160,14160,118
|
|
20230901,143000,1192310500,14150,14180,14190,14150,397
|
|
20230901,142900,1186687230,14180,14180,14180,14180,367
|
|
20230901,142800,1181483170,14180,14170,14180,14170,116
|
|
20230901,142700,1179839200,14180,14170,14180,14170,70
|
|
20230901,142600,1178846800,14170,14170,14170,14170,200
|
|
20230901,142500,1176012800,14170,14180,14180,14170,74
|
|
20230901,142400,1174963720,14170,14180,14180,14170,221
|
|
20230901,142300,1171830230,14170,14180,14180,14170,114
|
|
20230901,142200,1170214830,14180,14180,14180,14180,182
|
|
20230901,142100,1167634070,14170,14180,14180,14170,57
|
|
20230901,142000,1166825830,14180,14180,14180,14180,145
|
|
20230901,141900,1164769730,14170,14180,14180,14170,3
|
|
20230901,141800,1164727210,14180,14180,14190,14180,150
|
|
20230901,141700,1162599210,14180,14180,14180,14180,87
|
|
20230901,141600,1161365550,14180,14200,14200,14180,60
|
|
20230901,141500,1160514550,14210,14180,14210,14180,147
|
|
20230901,141400,1158429750,14170,14190,14190,14170,1289
|
|
20230901,141300,1140164320,14200,14180,14200,14180,422
|
|
20230901,141200,1134178090,14180,14180,14180,14170,182
|
|
20230901,141100,1131597350,14180,14210,14210,14180,290
|
|
20230901,141000,1127481250,14200,14200,14200,14200,102
|
|
20230901,140900,1126032850,14200,14200,14200,14200,50
|
|
20230901,140800,1125322850,14210,14220,14220,14210,281
|
|
20230901,140700,1121327950,14230,14230,14230,14230,51
|
|
20230901,140600,1120602220,14230,14200,14230,14200,201
|
|
20230901,140500,1117743220,14200,14200,14200,14200,0
|
|
20230901,140400,1117743220,14200,14230,14230,14200,222
|
|
20230901,140300,1114588380,14240,14220,14240,14200,121
|
|
20230901,140200,1112869670,14220,14240,14240,14220,100
|
|
20230901,140100,1111446650,14240,14230,14240,14230,109
|
|
20230901,140000,1109894640,14230,14230,14230,14230,42
|
|
20230901,135900,1109296980,14230,14230,14230,14230,160
|
|
20230901,135800,1107020180,14240,14230,14240,14230,153
|
|
20230901,135700,1104842970,14240,14240,14240,14230,52
|
|
20230901,135600,1104102500,14240,14240,14240,14230,209
|
|
20230901,135500,1101127340,14240,14230,14240,14230,99
|
|
20230901,135400,1099718560,14240,14220,14240,14220,189
|
|
20230901,135300,1097028040,14240,14240,14240,14230,73
|
|
20230901,135200,1095989020,14240,14210,14240,14210,1066
|
|
20230901,135100,1080821680,14200,14190,14200,14190,4
|
|
20230901,135000,1080764900,14190,14210,14220,14190,407
|
|
20230901,134900,1074983440,14220,14210,14230,14210,116
|
|
20230901,134800,1073334440,14200,14200,14200,14200,0
|
|
20230901,134700,1073334440,14200,14220,14220,14200,530
|
|
20230901,134600,1065803700,14210,14200,14210,14200,33
|
|
20230901,134500,1065334790,14200,14200,14220,14200,832
|
|
20230901,134400,1053517460,14200,14220,14220,14200,144
|
|
20230901,134300,1051470360,14220,14220,14220,14220,130
|
|
20230901,134200,1049621760,14220,14220,14220,14220,409
|
|
20230901,134100,1043805780,14220,14210,14220,14210,55
|
|
20230901,134000,1043023730,14220,14200,14220,14200,129
|
|
20230901,133900,1041189370,14200,14200,14200,14200,42
|
|
20230901,133800,1040592970,14190,14190,14190,14190,0
|
|
20230901,133700,1040592970,14190,14210,14210,14190,191
|
|
20230901,133600,1037880770,14170,14170,14170,14170,0
|
|
20230901,133500,1037880770,14170,14210,14210,14170,403
|
|
20230901,133400,1032163220,14220,14220,14220,14220,4
|
|
20230901,133300,1032106340,14220,14220,14220,14220,148
|
|
20230901,133200,1030001780,14210,14210,14210,14210,0
|
|
20230901,133100,1030001780,14210,14220,14230,14210,485
|
|
20230901,133000,1023107360,14210,14240,14240,14210,50
|
|
20230901,132900,1022396830,14230,14230,14230,14220,358
|
|
20230901,132800,1017303020,14240,14230,14240,14230,149
|
|
20230901,132700,1015182730,14230,14230,14230,14230,50
|
|
20230901,132600,1014471230,14220,14220,14230,14220,27
|
|
20230901,132500,1014087280,14200,14220,14230,14200,203
|
|
20230901,132400,1011201350,14230,14230,14240,14230,795
|
|
20230901,132300,999888470,14230,14230,14230,14230,101
|
|
20230901,132200,998451240,14230,14230,14230,14220,441
|
|
20230901,132100,992177080,14230,14230,14230,14230,135
|
|
20230901,132000,990256030,14230,14230,14230,14230,50
|
|
20230901,131900,989544530,14220,14220,14230,14220,248
|
|
20230901,131800,986017460,14220,14220,14220,14220,50
|
|
20230901,131700,985306460,14220,14220,14220,14220,0
|
|
20230901,131600,985306460,14220,14220,14220,14190,94
|
|
20230901,131500,983970350,14230,14220,14230,14220,144
|
|
20230901,131400,981921660,14220,14230,14230,14220,221
|
|
20230901,131300,978777920,14220,14220,14220,14220,10
|
|
20230901,131200,978635720,14220,14220,14230,14220,171
|
|
20230901,131100,976204090,14210,14220,14230,14210,104
|
|
20230901,131000,974725030,14220,14230,14240,14180,845
|
|
20230901,130900,962711240,14220,14220,14220,14220,45
|
|
20230901,130800,962071340,14220,14220,14220,14220,369
|
|
20230901,130700,956824160,14230,14230,14230,14230,90
|
|
20230901,130600,955543460,14220,14220,14220,14200,1252
|
|
20230901,130500,937760860,14220,14230,14230,14220,52
|
|
20230901,130400,937020920,14230,14220,14230,14220,270
|
|
20230901,130300,933180390,14210,14230,14230,14210,126
|
|
20230901,130200,931388020,14230,14230,14230,14230,70
|
|
20230901,130100,930391920,14230,14230,14230,14230,255
|
|
20230901,130000,926763270,14230,14230,14230,14220,192
|
|
20230901,125900,924031160,14220,14220,14220,14220,15
|
|
20230901,125800,923817860,14220,14210,14230,14210,130
|
|
20230901,125700,921969420,14210,14220,14230,14210,785
|
|
20230901,125600,910807360,14220,14220,14220,14220,231
|
|
20230901,125500,907522540,14210,14220,14220,14210,87
|
|
20230901,125400,906285770,14220,14210,14220,14210,322
|
|
20230901,125300,901710140,14210,14200,14210,14200,577
|
|
20230901,125200,893516240,14200,14200,14200,14200,0
|
|
20230901,125100,893516240,14200,14200,14200,14200,219
|
|
20230901,125000,890406440,14200,14200,14200,14200,0
|
|
20230901,124900,890406440,14200,14190,14200,14190,335
|
|
20230901,124800,885652280,14180,14190,14190,14180,166
|
|
20230901,124700,883297240,14200,14180,14200,14150,735
|
|
20230901,124600,872883640,14200,14190,14200,14190,835
|
|
20230901,124500,861034890,14190,14190,14190,14190,0
|
|
20230901,124400,861034890,14190,14190,14190,14190,183
|
|
20230901,124300,858438120,14190,14190,14190,14190,50
|
|
20230901,124200,857728620,14190,14180,14190,14180,117
|
|
20230901,124100,856068440,14190,14180,14190,14180,654
|
|
20230901,124000,846794310,14180,14170,14180,14170,284
|
|
20230901,123900,842768140,14170,14170,14180,14170,181
|
|
20230901,123800,840203360,14170,14180,14180,14170,140
|
|
20230901,123700,838219060,14180,14160,14180,14160,53
|
|
20230901,123600,837468060,14170,14160,14170,14130,157
|
|
20230901,123500,835248540,14170,14170,14180,14170,497
|
|
20230901,123400,828203750,14180,14170,14180,14170,157
|
|
20230901,123300,825977560,14180,14170,14180,14170,318
|
|
20230901,123200,821471150,14170,14170,14170,14170,134
|
|
20230901,123100,819572370,14170,14170,14170,14170,50
|
|
20230901,123000,818863870,14170,14170,14170,14170,74
|
|
20230901,122900,817815290,14180,14170,14180,14170,103
|
|
20230901,122800,816355770,14180,14170,14180,14170,317
|
|
20230901,122700,811863870,14170,14170,14170,14160,141
|
|
20230901,122600,809866300,14170,14180,14180,14170,202
|
|
20230901,122500,807003940,14180,14180,14180,14180,0
|
|
20230901,122400,807003940,14180,14180,14180,14180,5
|
|
20230901,122300,806933040,14180,14170,14180,14130,527
|
|
20230901,122200,799475790,14170,14160,14170,14160,55
|
|
20230901,122100,798696490,14180,14170,14180,14170,201
|
|
20230901,122000,795848280,14170,14170,14170,14170,90
|
|
20230901,121900,794572980,14170,14170,14170,14170,132
|
|
20230901,121800,792702540,14170,14170,14170,14170,100
|
|
20230901,121700,791285540,14170,14170,14170,14170,261
|
|
20230901,121600,787587170,14170,14170,14170,14170,603
|
|
20230901,121500,779042660,14160,14160,14160,14160,61
|
|
20230901,121400,778178900,14160,14160,14160,14160,78
|
|
20230901,121300,777074420,14170,14170,14170,14170,50
|
|
20230901,121200,776365920,14170,14160,14170,14160,175
|
|
20230901,121100,773886270,14170,14170,14170,14170,50
|
|
20230901,121000,773177770,14160,14160,14160,14160,134
|
|
20230901,120900,771280330,14160,14160,14160,14160,297
|
|
20230901,120800,767074810,14160,14160,14160,14160,50
|
|
20230901,120700,766366810,14150,14160,14160,14150,310
|
|
20230901,120600,761979310,14150,14150,14150,14150,308
|
|
20230901,120500,757621110,14150,14150,14150,14150,96
|
|
20230901,120400,756262710,14150,14150,14150,14150,50
|
|
20230901,120300,755555210,14140,14140,14140,14140,22
|
|
20230901,120200,755244130,14130,14150,14150,14120,298
|
|
20230901,120100,751029800,14150,14150,14150,14150,0
|
|
20230901,120000,751029800,14150,14150,14150,14150,237
|
|
20230901,115900,747676250,14150,14140,14150,14140,157
|
|
20230901,115800,745455620,14140,14140,14140,14140,136
|
|
20230901,115700,743532580,14140,14150,14150,14140,145
|
|
20230901,115600,741481780,14170,14170,14170,14170,0
|
|
20230901,115500,741481780,14170,14160,14170,14130,257
|
|
20230901,115400,737843730,14180,14140,14180,14140,136
|
|
20230901,115300,735919960,14130,14160,14170,14130,565
|
|
20230901,115200,727921870,14150,14160,14170,14150,24
|
|
20230901,115100,727582090,14160,14160,14170,14160,322
|
|
20230901,115000,723021260,14160,14170,14170,14160,90
|
|
20230901,114900,721746110,14170,14170,14170,14170,166
|
|
20230901,114800,719393890,14170,14170,14170,14170,1
|
|
20230901,114700,719379720,14170,14170,14170,14170,1
|
|
20230901,114600,719365550,14140,14160,14160,14130,539
|
|
20230901,114500,711744470,14160,14160,14160,14160,50
|
|
20230901,114400,711036470,14150,14150,14150,14150,141
|
|
20230901,114300,709041320,14150,14150,14150,14150,30
|
|
20230901,114200,708616820,14150,14150,14150,14150,107
|
|
20230901,114100,707102770,14140,14140,14140,14140,243
|
|
20230901,114000,703666750,14140,14140,14140,14140,74
|
|
20230901,113900,702620390,14140,14130,14140,14130,205
|
|
20230901,113800,699722450,14140,14140,14140,14130,119
|
|
20230901,113700,698040210,14140,14140,14150,14130,223
|
|
20230901,113600,694886540,14140,14140,14140,14140,49
|
|
20230901,113500,694193680,14150,14150,14150,14130,752
|
|
20230901,113400,683562650,14150,14160,14160,14150,143
|
|
20230901,113300,681538000,14150,14150,14160,14150,348
|
|
20230901,113200,676613290,14150,14150,14150,14150,50
|
|
20230901,113100,675905790,14150,14160,14160,14150,69
|
|
20230901,113000,674929260,14150,14150,14150,14150,127
|
|
20230901,112900,673132210,14140,14140,14140,14120,310
|
|
20230901,112800,668751390,14150,14120,14150,14120,61
|
|
20230901,112700,667890040,14120,14130,14130,14120,254
|
|
20230901,112600,664301720,14140,14140,14140,14140,5
|
|
20230901,112500,664231020,14140,14150,14150,14140,559
|
|
20230901,112400,656324720,14150,14150,14150,14150,50
|
|
20230901,112300,655617220,14140,14140,14140,14140,250
|
|
20230901,112200,652082220,14130,14130,14130,14130,101
|
|
20230901,112100,650655090,14120,14120,14120,14120,86
|
|
20230901,112000,649440770,14110,14110,14110,14110,179
|
|
20230901,111900,646915080,14100,14100,14100,14100,446
|
|
20230901,111800,640626480,14100,14110,14110,14100,222
|
|
20230901,111700,637494450,14110,14120,14120,14110,161
|
|
20230901,111600,635222340,14120,14120,14120,14120,149
|
|
20230901,111500,633118460,14120,14110,14120,14110,57
|
|
20230901,111400,632313690,14110,14120,14120,14110,73
|
|
20230901,111300,631283080,14110,14110,14110,14110,202
|
|
20230901,111200,628432860,14110,14110,14110,14110,0
|
|
20230901,111100,628432860,14110,14110,14110,14110,184
|
|
20230901,111000,625836620,14110,14110,14110,14110,50
|
|
20230901,110900,625131120,14110,14120,14120,14100,596
|
|
20230901,110800,616720550,14130,14140,14140,14130,51
|
|
20230901,110700,615999830,14150,14140,14150,14140,171
|
|
20230901,110600,613581390,14140,14140,14140,14140,103
|
|
20230901,110500,612124970,14140,14140,14150,14140,199
|
|
20230901,110400,609310610,14150,14150,14150,14150,261
|
|
20230901,110300,605617460,14150,14150,14150,14150,0
|
|
20230901,110200,605617460,14150,14130,14150,14130,111
|
|
20230901,110100,604047530,14140,14140,14140,14140,177
|
|
20230901,110000,601544750,14140,14140,14140,14140,50
|
|
20230901,105900,600837750,14130,14160,14160,14130,54
|
|
20230901,105800,600074580,14150,14120,14150,14120,461
|
|
20230901,105700,593553200,14120,14120,14120,14120,90
|
|
20230901,105600,592282400,14110,14110,14110,14110,0
|
|
20230901,105500,592282400,14110,14100,14110,14100,6
|
|
20230901,105400,592197750,14100,14080,14100,14080,150
|
|
20230901,105300,590082770,14070,14070,14070,14070,0
|
|
20230901,105200,590082770,14070,14070,14070,14070,0
|
|
20230901,105100,590082770,14070,14070,14070,14070,0
|
|
20230901,105000,590082770,14070,14090,14090,14060,342
|
|
20230901,104900,585269720,14090,14090,14090,14090,63
|
|
20230901,104800,584382050,14090,14090,14090,14090,102
|
|
20230901,104700,582944870,14090,14080,14090,14080,50
|
|
20230901,104600,582240860,14080,14090,14090,14070,265
|
|
20230901,104500,578510740,14100,14110,14110,14100,302
|
|
20230901,104400,574250590,14110,14130,14130,14110,98
|
|
20230901,104300,572866740,14130,14130,14130,14130,0
|
|
20230901,104200,572866740,14130,14130,14130,14130,111
|
|
20230901,104100,571298310,14130,14130,14130,14130,0
|
|
20230901,104000,571298310,14130,14130,14140,14130,244
|
|
20230901,103900,567849450,14120,14120,14120,14120,50
|
|
20230901,103800,567143450,14110,14090,14110,14090,323
|
|
20230901,103700,562588450,14090,14120,14120,14090,262
|
|
20230901,103600,558891890,14120,14120,14120,14120,215
|
|
20230901,103500,555856090,14120,14130,14130,14120,214
|
|
20230901,103400,552833610,14140,14120,14140,14120,374
|
|
20230901,103300,547552530,14120,14110,14120,14110,401
|
|
20230901,103200,541893030,14110,14110,14110,14110,153
|
|
20230901,103100,539734200,14110,14110,14110,14110,2
|
|
20230901,103000,539705980,14100,14110,14110,14100,394
|
|
20230901,102900,534149640,14110,14110,14110,14110,62
|
|
20230901,102800,533274820,14120,14110,14120,14110,284
|
|
20230901,102700,529266090,14110,14140,14140,14110,638
|
|
20230901,102600,520258360,14130,14130,14130,14130,57
|
|
20230901,102500,519452950,14140,14170,14180,14140,1221
|
|
20230901,102400,502153800,14170,14190,14190,14170,197
|
|
20230901,102300,499361590,14190,14120,14190,14120,3434
|
|
20230901,102200,450747730,14120,14130,14130,14110,1043
|
|
20230901,102100,436027370,14130,14130,14130,14130,220
|
|
20230901,102000,432918770,14130,14120,14130,14120,294
|
|
20230901,101900,428767340,14120,14110,14120,14110,609
|
|
20230901,101800,420173990,14110,14120,14120,14110,210
|
|
20230901,101700,417209890,14110,14120,14120,14100,281
|
|
20230901,101600,413244980,14120,14120,14130,14120,1261
|
|
20230901,101500,395432430,14110,14090,14110,14090,400
|
|
20230901,101400,389792570,14100,14090,14100,14090,606
|
|
20230901,101300,381252970,14100,14070,14100,14070,1013
|
|
20230901,101200,366979010,14060,14040,14060,14040,326
|
|
20230901,101100,362398690,14040,14040,14040,14040,120
|
|
20230901,101000,360713890,14040,14040,14040,14040,31
|
|
20230901,100900,360278650,14060,14030,14070,14030,501
|
|
20230901,100800,353245310,14020,14030,14030,14020,148
|
|
20230901,100700,351169050,14020,14010,14020,14010,422
|
|
20230901,100600,345256370,14020,14010,14020,14010,303
|
|
20230901,100500,341009350,14010,14010,14010,14010,74
|
|
20230901,100400,339972610,14020,14020,14020,14010,271
|
|
20230901,100300,336174190,14010,14030,14030,14010,145
|
|
20230901,100200,334141350,14030,14020,14030,14020,307
|
|
20230901,100100,329836590,14000,14000,14000,14000,101
|
|
20230901,100000,328422590,14010,14020,14020,14000,150
|
|
20230901,095900,326321820,14000,14010,14010,14000,548
|
|
20230901,095800,318648060,14010,14010,14010,14010,420
|
|
20230901,095700,312763860,14010,14010,14010,14010,424
|
|
20230901,095600,306823620,14000,14000,14000,14000,124
|
|
20230901,095500,305087620,14010,14010,14010,14000,95
|
|
20230901,095400,303756680,14000,14000,14000,14000,156
|
|
20230901,095300,301572680,14000,14000,14000,14000,723
|
|
20230901,095200,291450680,14000,14000,14000,14000,419
|
|
20230901,095100,285584680,14000,14000,14000,14000,191
|
|
20230901,095000,282910680,13990,14000,14000,13990,310
|
|
20230901,094900,278572970,14000,14010,14020,14000,3524
|
|
20230901,094800,229203350,14020,14020,14020,14020,126
|
|
20230901,094700,227436830,14020,14020,14020,14020,20
|
|
20230901,094600,227156430,14020,14020,14020,14020,652
|
|
20230901,094500,218015390,14020,14020,14030,14020,623
|
|
20230901,094400,209280890,14030,14030,14030,14030,137
|
|
20230901,094300,207358780,14030,14030,14030,14030,1
|
|
20230901,094200,207344750,14030,14030,14030,14020,506
|
|
20230901,094100,200249400,14030,14040,14040,14030,716
|
|
20230901,094000,190202950,14040,14040,14040,14040,4
|
|
20230901,093900,190146790,14040,14040,14060,14030,997
|
|
20230901,093800,176146520,14040,14040,14040,14040,2
|
|
20230901,093700,176118440,14040,14030,14040,14030,205
|
|
20230901,093600,173240970,14040,14050,14050,14040,1118
|
|
20230901,093500,157543250,14060,14050,14060,14050,199
|
|
20230901,093400,154745900,14050,14050,14050,14050,525
|
|
20230901,093300,147369650,14050,14040,14050,14040,176
|
|
20230901,093200,144897350,14040,14040,14040,14040,139
|
|
20230901,093100,142945790,14030,14030,14030,14030,36
|
|
20230901,093000,142440710,14040,14040,14040,14040,131
|
|
20230901,092900,140601470,14040,14040,14040,14040,23
|
|
20230901,092800,140278550,14040,14040,14040,14040,229
|
|
20230901,092700,137063390,14040,14050,14050,14020,475
|
|
20230901,092600,130398520,14050,14030,14050,14030,252
|
|
20230901,092500,126860750,14050,14030,14050,14030,428
|
|
20230901,092400,120855290,14040,14050,14050,14040,838
|
|
20230901,092300,109088860,14050,14060,14060,14050,82
|
|
20230901,092200,107936440,14060,14050,14060,14050,28
|
|
20230901,092100,107542910,14050,14050,14050,14050,630
|
|
20230901,092000,98691410,14060,14100,14100,14060,405
|
|
20230901,091900,92986690,14100,14100,14100,14100,1
|
|
20230901,091800,92972590,14100,14100,14100,14100,113
|
|
20230901,091700,91379290,14100,14100,14100,14100,19
|
|
20230901,091600,91111390,14100,14100,14100,14100,38
|
|
20230901,091500,90575590,14100,14120,14120,14100,36
|
|
20230901,091400,90067870,14120,14120,14120,14120,0
|
|
20230901,091300,90067870,14120,14120,14120,14120,0
|
|
20230901,091200,90067870,14120,14120,14130,14120,588
|
|
20230901,091100,81764310,14110,14110,14110,14110,10
|
|
20230901,091000,81623210,14110,14110,14110,14110,1
|
|
20230901,090900,81609100,14110,14100,14110,14100,664
|
|
20230901,090800,72241920,14090,14090,14130,14040,1591
|
|
20230901,090700,49885160,14090,14090,14090,14090,0
|
|
20230901,090600,49885160,14090,14120,14150,14090,377
|
|
20230901,090500,44564940,14120,14120,14120,14120,10
|
|
20230901,090400,44423740,14150,14140,14150,14140,53
|
|
20230901,090300,43674300,14120,14150,14150,14120,104
|
|
20230901,090200,42203630,14120,14160,14160,14120,223
|
|
20230901,090100,39046150,14170,14100,14180,14100,939
|
|
20230901,090000,25788790,14110,14060,14110,14060,1834
|