597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,185400,533005770,12530,12530,12530,12530,3383
|
|
20230914,185300,533005770,12530,12530,12530,12530,0
|
|
20230914,185200,533005770,12530,12530,12530,12530,0
|
|
20230914,185100,533005770,12530,12530,12530,12530,0
|
|
20230914,185000,533005770,12530,12530,12530,12530,0
|
|
20230914,184900,533005770,12530,12530,12530,12530,0
|
|
20230914,184800,533005770,12530,12530,12530,12530,0
|
|
20230914,184700,533005770,12530,12530,12530,12530,0
|
|
20230914,184600,533005770,12530,12530,12530,12530,0
|
|
20230914,184500,533005770,12530,12530,12530,12530,0
|
|
20230914,184400,533005770,12530,12530,12530,12530,0
|
|
20230914,184300,533005770,12530,12530,12530,12530,0
|
|
20230914,184200,533005770,12530,12530,12530,12530,0
|
|
20230914,184100,533005770,12530,12530,12530,12530,0
|
|
20230914,184000,533005770,12530,12530,12530,12530,0
|
|
20230914,183900,533005770,12530,12530,12530,12530,0
|
|
20230914,183800,533005770,12530,12530,12530,12530,0
|
|
20230914,183700,533005770,12530,12530,12530,12530,0
|
|
20230914,183600,533005770,12530,12530,12530,12530,0
|
|
20230914,183500,533005770,12530,12530,12530,12530,0
|
|
20230914,183400,533005770,12530,12530,12530,12530,0
|
|
20230914,183300,533005770,12530,12530,12530,12530,0
|
|
20230914,183200,533005770,12530,12530,12530,12530,0
|
|
20230914,183100,533005770,12530,12530,12530,12530,0
|
|
20230914,183000,533005770,12530,12530,12530,12530,0
|
|
20230914,182900,533005770,12530,12530,12530,12530,0
|
|
20230914,182800,533005770,12530,12530,12530,12530,0
|
|
20230914,182700,533005770,12530,12530,12530,12530,0
|
|
20230914,182600,533005770,12530,12530,12530,12530,0
|
|
20230914,182500,533005770,12530,12530,12530,12530,0
|
|
20230914,182400,533005770,12530,12530,12530,12530,3383
|
|
20230914,182300,533005770,12530,12530,12530,12530,0
|
|
20230914,182200,533005770,12530,12530,12530,12530,0
|
|
20230914,182100,533005770,12530,12530,12530,12530,0
|
|
20230914,182000,533005770,12530,12530,12530,12530,0
|
|
20230914,181900,533005770,12530,12530,12530,12530,0
|
|
20230914,181800,533005770,12530,12530,12530,12530,0
|
|
20230914,181700,533005770,12530,12530,12530,12530,0
|
|
20230914,181600,533005770,12530,12530,12530,12530,0
|
|
20230914,181500,533005770,12530,12530,12530,12530,0
|
|
20230914,181400,533005770,12530,12530,12530,12530,0
|
|
20230914,181300,533005770,12530,12530,12530,12530,0
|
|
20230914,181200,533005770,12530,12530,12530,12530,0
|
|
20230914,181100,533005770,12530,12530,12530,12530,0
|
|
20230914,181000,533005770,12530,12530,12530,12530,0
|
|
20230914,180900,533005770,12530,12530,12530,12530,0
|
|
20230914,180800,533005770,12530,12530,12530,12530,0
|
|
20230914,180700,533005770,12530,12530,12530,12530,0
|
|
20230914,180600,533005770,12530,12530,12530,12530,0
|
|
20230914,180500,533005770,12530,12530,12530,12530,0
|
|
20230914,180400,533005770,12530,12530,12530,12530,0
|
|
20230914,180300,533005770,12530,12530,12530,12530,0
|
|
20230914,180200,533005770,12530,12530,12530,12530,0
|
|
20230914,180100,533005770,12530,12530,12530,12530,0
|
|
20230914,180000,533005770,12530,12530,12530,12530,0
|
|
20230914,175900,533005770,12530,12530,12530,12530,0
|
|
20230914,175800,533005770,12530,12530,12530,12530,0
|
|
20230914,175700,533005770,12530,12530,12530,12530,0
|
|
20230914,175600,533005770,12530,12530,12530,12530,0
|
|
20230914,175500,533005770,12530,12530,12530,12530,0
|
|
20230914,175400,533005770,12530,12530,12530,12530,3383
|
|
20230914,175300,533005770,12530,12530,12530,12530,0
|
|
20230914,175200,533005770,12530,12530,12530,12530,0
|
|
20230914,175100,533005770,12530,12530,12530,12530,0
|
|
20230914,175000,533005770,12530,12530,12530,12530,0
|
|
20230914,174900,533005770,12530,12530,12530,12530,0
|
|
20230914,174800,533005770,12530,12530,12530,12530,0
|
|
20230914,174700,533005770,12530,12530,12530,12530,0
|
|
20230914,174600,533005770,12530,12530,12530,12530,0
|
|
20230914,174500,533005770,12530,12530,12530,12530,0
|
|
20230914,174400,533005770,12530,12530,12530,12530,0
|
|
20230914,174300,533005770,12530,12530,12530,12530,0
|
|
20230914,174200,533005770,12530,12530,12530,12530,0
|
|
20230914,174100,533005770,12530,12530,12530,12530,0
|
|
20230914,174000,533005770,12530,12530,12530,12530,0
|
|
20230914,173900,533005770,12530,12530,12530,12530,0
|
|
20230914,173800,533005770,12530,12530,12530,12530,0
|
|
20230914,173700,533005770,12530,12530,12530,12530,0
|
|
20230914,173600,533005770,12530,12530,12530,12530,0
|
|
20230914,173500,533005770,12530,12530,12530,12530,0
|
|
20230914,173400,533005770,12530,12530,12530,12530,0
|
|
20230914,173300,533005770,12530,12530,12530,12530,0
|
|
20230914,173200,533005770,12530,12530,12530,12530,0
|
|
20230914,173100,533005770,12530,12530,12530,12530,0
|
|
20230914,173000,533005770,12530,12530,12530,12530,0
|
|
20230914,172900,533005770,12530,12530,12530,12530,0
|
|
20230914,172800,533005770,12530,12530,12530,12530,0
|
|
20230914,172700,533005770,12530,12530,12530,12530,0
|
|
20230914,172600,533005770,12530,12530,12530,12530,0
|
|
20230914,172500,533005770,12530,12530,12530,12530,0
|
|
20230914,172400,533005770,12530,12530,12530,12530,3383
|
|
20230914,172300,533005770,12530,12530,12530,12530,0
|
|
20230914,172200,533005770,12530,12530,12530,12530,0
|
|
20230914,172100,533005770,12530,12530,12530,12530,0
|
|
20230914,172000,533005770,12530,12530,12530,12530,0
|
|
20230914,171900,533005770,12530,12530,12530,12530,0
|
|
20230914,171800,533005770,12530,12530,12530,12530,0
|
|
20230914,171700,533005770,12530,12530,12530,12530,0
|
|
20230914,171600,533005770,12530,12530,12530,12530,0
|
|
20230914,171500,533005770,12530,12530,12530,12530,0
|
|
20230914,171400,533005770,12530,12530,12530,12530,0
|
|
20230914,171300,533005770,12530,12530,12530,12530,0
|
|
20230914,171200,533005770,12530,12530,12530,12530,0
|
|
20230914,171100,533005770,12530,12530,12530,12530,0
|
|
20230914,171000,533005770,12530,12530,12530,12530,0
|
|
20230914,170900,533005770,12530,12530,12530,12530,0
|
|
20230914,170800,533005770,12530,12530,12530,12530,0
|
|
20230914,170700,533005770,12530,12530,12530,12530,0
|
|
20230914,170600,533005770,12530,12530,12530,12530,0
|
|
20230914,170500,533005770,12530,12530,12530,12530,0
|
|
20230914,170400,533005770,12530,12530,12530,12530,0
|
|
20230914,170300,533005770,12530,12530,12530,12530,0
|
|
20230914,170200,533005770,12530,12530,12530,12530,0
|
|
20230914,170100,533005770,12530,12530,12530,12530,0
|
|
20230914,170000,533005770,12530,12530,12530,12530,0
|
|
20230914,165900,533005770,12530,12530,12530,12530,0
|
|
20230914,165800,533005770,12530,12530,12530,12530,0
|
|
20230914,165700,533005770,12530,12530,12530,12530,0
|
|
20230914,165600,533005770,12530,12530,12530,12530,0
|
|
20230914,165500,533005770,12530,12530,12530,12530,0
|
|
20230914,165400,533005770,12530,12530,12530,12530,3383
|
|
20230914,165300,533005770,12530,12530,12530,12530,0
|
|
20230914,165200,533005770,12530,12530,12530,12530,0
|
|
20230914,165100,533005770,12530,12530,12530,12530,0
|
|
20230914,165000,533005770,12530,12530,12530,12530,0
|
|
20230914,164900,533005770,12530,12530,12530,12530,0
|
|
20230914,164800,533005770,12530,12530,12530,12530,0
|
|
20230914,164700,533005770,12530,12530,12530,12530,0
|
|
20230914,164600,533005770,12530,12530,12530,12530,0
|
|
20230914,164500,533005770,12530,12530,12530,12530,0
|
|
20230914,164400,533005770,12530,12530,12530,12530,0
|
|
20230914,164300,533005770,12530,12530,12530,12530,0
|
|
20230914,164200,533005770,12530,12530,12530,12530,0
|
|
20230914,164100,533005770,12530,12530,12530,12530,0
|
|
20230914,164000,533005770,12530,12530,12530,12530,0
|
|
20230914,163900,533005770,12530,12530,12530,12530,0
|
|
20230914,163800,533005770,12530,12530,12530,12530,0
|
|
20230914,163700,533005770,12530,12530,12530,12530,0
|
|
20230914,163600,533005770,12530,12530,12530,12530,0
|
|
20230914,163500,533005770,12530,12530,12530,12530,0
|
|
20230914,163400,533005770,12530,12530,12530,12530,0
|
|
20230914,163300,533005770,12530,12530,12530,12530,0
|
|
20230914,163200,533005770,12530,12530,12530,12530,0
|
|
20230914,163100,533005770,12530,12530,12530,12530,0
|
|
20230914,163000,533005770,12530,12530,12530,12530,0
|
|
20230914,162900,533005770,12530,12530,12530,12530,0
|
|
20230914,162800,533005770,12530,12530,12530,12530,0
|
|
20230914,162700,533005770,12530,12530,12530,12530,0
|
|
20230914,162600,533005770,12530,12530,12530,12530,0
|
|
20230914,162500,533005770,12530,12530,12530,12530,0
|
|
20230914,162400,533005770,12530,12530,12530,12530,3383
|
|
20230914,162300,533005770,12530,12530,12530,12530,0
|
|
20230914,162200,533005770,12530,12530,12530,12530,0
|
|
20230914,162100,533005770,12530,12530,12530,12530,0
|
|
20230914,162000,533005770,12530,12530,12530,12530,0
|
|
20230914,161900,533005770,12530,12530,12530,12530,0
|
|
20230914,161800,533005770,12530,12530,12530,12530,0
|
|
20230914,161700,533005770,12530,12530,12530,12530,0
|
|
20230914,161600,533005770,12530,12530,12530,12530,0
|
|
20230914,161500,533005770,12530,12530,12530,12530,0
|
|
20230914,161400,533005770,12530,12530,12530,12530,0
|
|
20230914,161300,533005770,12530,12530,12530,12530,0
|
|
20230914,161200,533005770,12530,12530,12530,12530,0
|
|
20230914,161100,533005770,12530,12530,12530,12530,0
|
|
20230914,161000,533005770,12530,12530,12530,12530,0
|
|
20230914,160900,533005770,12530,12530,12530,12530,0
|
|
20230914,160800,533005770,12530,12530,12530,12530,0
|
|
20230914,160700,533005770,12530,12530,12530,12530,0
|
|
20230914,160600,533005770,12530,12530,12530,12530,0
|
|
20230914,160500,533005770,12530,12530,12530,12530,0
|
|
20230914,160400,533005770,12530,12530,12530,12530,0
|
|
20230914,160300,533005770,12530,12530,12530,12530,0
|
|
20230914,160200,533005770,12530,12530,12530,12530,0
|
|
20230914,160100,533005770,12530,12530,12530,12530,0
|
|
20230914,160000,533005770,12530,12530,12530,12530,0
|
|
20230914,155900,533005770,12530,12530,12530,12530,0
|
|
20230914,155800,533005770,12530,12530,12530,12530,0
|
|
20230914,155700,533005770,12530,12530,12530,12530,0
|
|
20230914,155600,533005770,12530,12530,12530,12530,0
|
|
20230914,155500,533005770,12530,12530,12530,12530,0
|
|
20230914,155400,533005770,12530,12530,12530,12530,3383
|
|
20230914,155300,533005770,12530,12530,12530,12530,0
|
|
20230914,155200,533005770,12530,12530,12530,12530,0
|
|
20230914,155100,533005770,12530,12530,12530,12530,0
|
|
20230914,155000,533005770,12530,12530,12530,12530,0
|
|
20230914,154900,533005770,12530,12530,12530,12530,0
|
|
20230914,154800,533005770,12530,12530,12530,12530,0
|
|
20230914,154700,533005770,12530,12530,12530,12530,0
|
|
20230914,154600,533005770,12530,12530,12530,12530,0
|
|
20230914,154500,533005770,12530,12530,12530,12530,0
|
|
20230914,154400,533005770,12530,12530,12530,12530,0
|
|
20230914,154300,533005770,12530,12530,12530,12530,0
|
|
20230914,154200,533005770,12530,12530,12530,12530,0
|
|
20230914,154100,533005770,12530,12530,12530,12530,0
|
|
20230914,154000,533005770,12530,12530,12530,12530,0
|
|
20230914,153900,533005770,12530,12530,12530,12530,0
|
|
20230914,153800,533005770,12530,12530,12530,12530,0
|
|
20230914,153700,533005770,12530,12530,12530,12530,0
|
|
20230914,153600,533005770,12530,12530,12530,12530,0
|
|
20230914,153500,533005770,12530,12530,12530,12530,0
|
|
20230914,153400,533005770,12530,12530,12530,12530,0
|
|
20230914,153300,533005770,12530,12530,12530,12530,0
|
|
20230914,153200,533005770,12530,12530,12530,12530,0
|
|
20230914,153100,533005770,12530,12530,12530,12530,0
|
|
20230914,153000,533005770,12530,12530,12530,12530,3383
|
|
20230914,152900,490616780,12450,12450,12450,12450,0
|
|
20230914,152800,490616780,12450,12450,12450,12450,0
|
|
20230914,152700,490616780,12450,12450,12450,12450,0
|
|
20230914,152600,490616780,12450,12450,12450,12450,0
|
|
20230914,152500,490616780,12450,12450,12450,12450,0
|
|
20230914,152400,490616780,12450,12450,12450,12450,0
|
|
20230914,152300,490616780,12450,12450,12450,12450,0
|
|
20230914,152200,490616780,12450,12450,12450,12450,0
|
|
20230914,152100,490616780,12450,12450,12450,12450,0
|
|
20230914,152000,490616780,12450,12450,12450,12450,0
|
|
20230914,151900,490616780,12450,12460,12490,12450,498
|
|
20230914,151800,484402440,12460,12470,12470,12460,96
|
|
20230914,151700,483205720,12480,12470,12480,12470,45
|
|
20230914,151600,482644150,12480,12480,12480,12470,160
|
|
20230914,151500,480647850,12480,12460,12480,12460,370
|
|
20230914,151400,476034110,12460,12460,12460,12450,35
|
|
20230914,151300,475598020,12460,12460,12460,12460,102
|
|
20230914,151200,474327100,12450,12450,12450,12450,2
|
|
20230914,151100,474302200,12460,12470,12480,12460,204
|
|
20230914,151000,471758660,12470,12460,12470,12460,39
|
|
20230914,150900,471272340,12470,12470,12480,12470,192
|
|
20230914,150800,468877870,12480,12480,12480,12470,44
|
|
20230914,150700,468328840,12470,12470,12480,12470,94
|
|
20230914,150600,467156430,12470,12470,12470,12470,107
|
|
20230914,150500,465822140,12470,12480,12480,12470,162
|
|
20230914,150400,463801770,12480,12470,12480,12460,98
|
|
20230914,150300,462579570,12470,12460,12470,12460,26
|
|
20230914,150200,462255370,12470,12460,12470,12450,554
|
|
20230914,150100,455352500,12460,12450,12460,12450,152
|
|
20230914,150000,453460060,12460,12470,12470,12460,267
|
|
20230914,145900,450133120,12470,12460,12470,12450,263
|
|
20230914,145800,446854430,12470,12420,12470,12420,1758
|
|
20230914,145700,424965080,12430,12420,12430,12420,566
|
|
20230914,145600,417931250,12430,12430,12430,12430,11
|
|
20230914,145500,417794520,12430,12430,12430,12420,287
|
|
20230914,145400,414228550,12430,12430,12430,12430,23
|
|
20230914,145300,413942660,12430,12420,12430,12420,180
|
|
20230914,145200,411705310,12420,12420,12420,12420,119
|
|
20230914,145100,410227330,12420,12420,12420,12420,12
|
|
20230914,145000,410078290,12420,12430,12430,12420,167
|
|
20230914,144900,408004030,12420,12420,12430,12420,58
|
|
20230914,144800,407283560,12420,12420,12420,12420,24
|
|
20230914,144700,406985480,12420,12420,12420,12420,24
|
|
20230914,144600,406687400,12420,12420,12420,12410,186
|
|
20230914,144500,404378780,12420,12420,12420,12420,24
|
|
20230914,144400,404080700,12420,12410,12420,12410,237
|
|
20230914,144300,401138620,12420,12420,12420,12410,67
|
|
20230914,144200,400307030,12420,12420,12420,12420,67
|
|
20230914,144100,399474890,12420,12430,12430,12420,112
|
|
20230914,144000,398082740,12420,12400,12430,12400,1003
|
|
20230914,143900,385630340,12400,12380,12400,12380,449
|
|
20230914,143800,380066800,12380,12380,12380,12380,96
|
|
20230914,143700,378878320,12380,12380,12380,12380,1
|
|
20230914,143600,378865940,12370,12360,12370,12360,235
|
|
20230914,143500,375960110,12360,12360,12360,12360,13
|
|
20230914,143400,375799430,12360,12360,12360,12360,125
|
|
20230914,143300,374254430,12350,12350,12350,12350,91
|
|
20230914,143200,373130580,12350,12330,12350,12330,278
|
|
20230914,143100,369702500,12330,12330,12330,12330,11
|
|
20230914,143000,369566870,12330,12330,12330,12320,197
|
|
20230914,142900,367137930,12330,12320,12330,12320,198
|
|
20230914,142800,364697090,12320,12310,12320,12310,36
|
|
20230914,142700,364253590,12300,12300,12300,12300,2
|
|
20230914,142600,364228990,12310,12310,12310,12310,1
|
|
20230914,142500,364216680,12300,12300,12300,12300,29
|
|
20230914,142400,363859980,12300,12300,12300,12300,166
|
|
20230914,142300,361818180,12290,12290,12290,12290,10
|
|
20230914,142200,361695280,12290,12300,12300,12290,32
|
|
20230914,142100,361301880,12300,12300,12300,12290,102
|
|
20230914,142000,360047730,12300,12300,12300,12300,50
|
|
20230914,141900,359432730,12310,12310,12310,12310,3
|
|
20230914,141800,359395800,12300,12300,12300,12300,20
|
|
20230914,141700,359149800,12310,12310,12310,12310,14
|
|
20230914,141600,358977460,12310,12310,12310,12310,111
|
|
20230914,141500,357611050,12320,12310,12320,12310,23
|
|
20230914,141400,357327910,12310,12310,12310,12310,1
|
|
20230914,141300,357315600,12310,12290,12310,12290,41
|
|
20230914,141200,356811490,12310,12310,12310,12310,2
|
|
20230914,141100,356786870,12310,12310,12310,12310,1
|
|
20230914,141000,356774560,12300,12300,12300,12300,38
|
|
20230914,140900,356307160,12300,12300,12300,12290,41
|
|
20230914,140800,355803180,12300,12300,12300,12300,20
|
|
20230914,140700,355557180,12310,12310,12310,12310,1
|
|
20230914,140600,355544870,12300,12290,12300,12290,47
|
|
20230914,140500,354966980,12300,12300,12300,12300,35
|
|
20230914,140400,354536480,12300,12300,12300,12300,2
|
|
20230914,140300,354511880,12300,12300,12300,12300,0
|
|
20230914,140200,354511880,12300,12290,12300,12290,14
|
|
20230914,140100,354339810,12280,12280,12280,12280,0
|
|
20230914,140000,354339810,12280,12280,12280,12280,0
|
|
20230914,135900,354339810,12280,12280,12280,12280,201
|
|
20230914,135800,351871530,12290,12290,12290,12290,14
|
|
20230914,135700,351699470,12280,12290,12290,12280,714
|
|
20230914,135600,342929700,12300,12300,12300,12300,0
|
|
20230914,135500,342929700,12300,12300,12300,12300,1
|
|
20230914,135400,342917400,12300,12300,12300,12300,2
|
|
20230914,135300,342892800,12300,12300,12300,12300,10
|
|
20230914,135200,342769800,12300,12300,12300,12300,21
|
|
20230914,135100,342511500,12300,12300,12300,12300,0
|
|
20230914,135000,342511500,12300,12300,12300,12300,30
|
|
20230914,134900,342142500,12290,12290,12290,12290,0
|
|
20230914,134800,342142500,12290,12290,12290,12290,0
|
|
20230914,134700,342142500,12290,12290,12290,12290,59
|
|
20230914,134600,341417390,12280,12290,12290,12280,124
|
|
20230914,134500,339893590,12290,12290,12290,12290,0
|
|
20230914,134400,339893590,12290,12290,12290,12290,30
|
|
20230914,134300,339524890,12280,12300,12300,12280,1110
|
|
20230914,134200,325883140,12300,12300,12300,12300,52
|
|
20230914,134100,325243540,12300,12300,12300,12300,0
|
|
20230914,134000,325243540,12300,12300,12300,12300,2
|
|
20230914,133900,325218940,12300,12300,12300,12290,72
|
|
20230914,133800,324333540,12300,12300,12300,12300,11
|
|
20230914,133700,324198240,12300,12300,12300,12300,207
|
|
20230914,133600,321652140,12300,12300,12300,12300,20
|
|
20230914,133500,321406140,12300,12300,12300,12300,20
|
|
20230914,133400,321160140,12300,12300,12300,12300,22
|
|
20230914,133300,320889540,12300,12300,12300,12300,18
|
|
20230914,133200,320668140,12300,12300,12300,12300,20
|
|
20230914,133100,320422140,12300,12300,12300,12300,260
|
|
20230914,133000,317224140,12300,12300,12300,12300,112
|
|
20230914,132900,315846540,12310,12310,12310,12310,10
|
|
20230914,132800,315723440,12300,12300,12300,12300,20
|
|
20230914,132700,315477440,12310,12310,12310,12310,238
|
|
20230914,132600,312547660,12320,12320,12320,12320,236
|
|
20230914,132500,309640140,12320,12320,12320,12320,229
|
|
20230914,132400,306818860,12320,12320,12320,12320,112
|
|
20230914,132300,305439020,12320,12320,12320,12320,31
|
|
20230914,132200,305057100,12320,12320,12320,12320,0
|
|
20230914,132100,305057100,12320,12320,12320,12320,10
|
|
20230914,132000,304933900,12320,12320,12320,12320,32
|
|
20230914,131900,304539660,12320,12320,12320,12320,0
|
|
20230914,131800,304539660,12320,12320,12320,12320,41
|
|
20230914,131700,304034540,12320,12320,12320,12320,0
|
|
20230914,131600,304034540,12320,12320,12320,12320,0
|
|
20230914,131500,304034540,12320,12320,12320,12320,0
|
|
20230914,131400,304034540,12320,12320,12320,12320,72
|
|
20230914,131300,303147500,12320,12320,12320,12320,0
|
|
20230914,131200,303147500,12320,12320,12320,12320,20
|
|
20230914,131100,302901100,12330,12330,12330,12330,0
|
|
20230914,131000,302901100,12330,12330,12330,12330,0
|
|
20230914,130900,302901100,12330,12320,12330,12320,60
|
|
20230914,130800,302161620,12330,12330,12330,12330,0
|
|
20230914,130700,302161620,12330,12330,12330,12330,584
|
|
20230914,130600,294960900,12330,12330,12330,12330,462
|
|
20230914,130500,289264440,12320,12320,12320,12320,0
|
|
20230914,130400,289264440,12320,12320,12320,12320,20
|
|
20230914,130300,289018040,12330,12320,12330,12320,541
|
|
20230914,130200,282347650,12320,12310,12320,12310,357
|
|
20230914,130100,277952490,12310,12310,12310,12310,0
|
|
20230914,130000,277952490,12310,12310,12310,12310,150
|
|
20230914,125900,276105990,12310,12310,12310,12310,39
|
|
20230914,125800,275625900,12330,12330,12330,12330,0
|
|
20230914,125700,275625900,12330,12310,12330,12310,2
|
|
20230914,125600,275601260,12320,12320,12320,12320,0
|
|
20230914,125500,275601260,12320,12320,12320,12310,129
|
|
20230914,125400,274012180,12320,12320,12320,12320,0
|
|
20230914,125300,274012180,12320,12320,12320,12320,20
|
|
20230914,125200,273765780,12320,12320,12320,12320,0
|
|
20230914,125100,273765780,12320,12320,12330,12320,36
|
|
20230914,125000,273322250,12330,12330,12330,12330,2
|
|
20230914,124900,273297590,12320,12320,12320,12320,20
|
|
20230914,124800,273051190,12330,12330,12330,12330,0
|
|
20230914,124700,273051190,12330,12330,12330,12330,0
|
|
20230914,124600,273051190,12330,12320,12330,12320,52
|
|
20230914,124500,272410490,12320,12310,12320,12310,64
|
|
20230914,124400,271622620,12320,12320,12320,12320,0
|
|
20230914,124300,271622620,12320,12320,12320,12320,0
|
|
20230914,124200,271622620,12320,12320,12320,12320,6
|
|
20230914,124100,271548700,12310,12310,12320,12310,37
|
|
20230914,124000,271093180,12310,12310,12310,12310,20
|
|
20230914,123900,270846980,12310,12310,12310,12310,20
|
|
20230914,123800,270600780,12310,12320,12320,12310,22
|
|
20230914,123700,270329860,12320,12310,12320,12310,44
|
|
20230914,123600,269788170,12320,12320,12320,12320,0
|
|
20230914,123500,269788170,12320,12320,12320,12320,1
|
|
20230914,123400,269775850,12310,12320,12320,12310,22
|
|
20230914,123300,269505010,12320,12310,12320,12310,135
|
|
20230914,123200,267842910,12310,12320,12320,12310,40
|
|
20230914,123100,267350310,12310,12310,12310,12310,32
|
|
20230914,123000,266956390,12320,12320,12320,12320,0
|
|
20230914,122900,266956390,12320,12320,12320,12320,39
|
|
20230914,122800,266475910,12320,12310,12320,12310,22
|
|
20230914,122700,266205070,12310,12310,12310,12310,0
|
|
20230914,122600,266205070,12310,12320,12320,12310,42
|
|
20230914,122500,265687750,12320,12310,12320,12310,22
|
|
20230914,122400,265416910,12310,12310,12310,12310,10
|
|
20230914,122300,265293810,12310,12310,12310,12310,0
|
|
20230914,122200,265293810,12310,12310,12310,12310,0
|
|
20230914,122100,265293810,12310,12310,12310,12310,0
|
|
20230914,122000,265293810,12310,12310,12310,12310,1
|
|
20230914,121900,265281500,12310,12310,12310,12310,20
|
|
20230914,121800,265035300,12310,12310,12310,12310,0
|
|
20230914,121700,265035300,12310,12310,12310,12310,66
|
|
20230914,121600,264222840,12320,12320,12320,12320,16
|
|
20230914,121500,264025720,12320,12320,12320,12320,10
|
|
20230914,121400,263902520,12340,12340,12340,12340,0
|
|
20230914,121300,263902520,12340,12340,12340,12340,1
|
|
20230914,121200,263890180,12310,12310,12310,12310,20
|
|
20230914,121100,263643980,12310,12340,12340,12310,200
|
|
20230914,121000,261178770,12340,12340,12340,12340,12
|
|
20230914,120900,261030690,12340,12340,12340,12340,37
|
|
20230914,120800,260574110,12340,12340,12340,12340,111
|
|
20230914,120700,259204370,12350,12350,12350,12350,1
|
|
20230914,120600,259192020,12350,12350,12350,12350,0
|
|
20230914,120500,259192020,12350,12340,12350,12340,43
|
|
20230914,120400,258661290,12350,12350,12350,12350,0
|
|
20230914,120300,258661290,12350,12350,12350,12350,0
|
|
20230914,120200,258661290,12350,12350,12350,12350,10
|
|
20230914,120100,258537790,12360,12360,12360,12360,0
|
|
20230914,120000,258537790,12360,12360,12360,12360,9
|
|
20230914,115900,258426550,12350,12350,12350,12350,22
|
|
20230914,115800,258154850,12350,12350,12350,12350,0
|
|
20230914,115700,258154850,12350,12350,12350,12350,29
|
|
20230914,115600,257796700,12350,12350,12350,12350,142
|
|
20230914,115500,256043000,12360,12360,12360,12360,0
|
|
20230914,115400,256043000,12360,12360,12360,12360,10
|
|
20230914,115300,255919400,12360,12350,12360,12350,43
|
|
20230914,115200,255387980,12350,12350,12350,12350,0
|
|
20230914,115100,255387980,12350,12350,12350,12350,12
|
|
20230914,115000,255239780,12360,12360,12360,12360,17
|
|
20230914,114900,255029660,12350,12350,12350,12350,20
|
|
20230914,114800,254782660,12360,12360,12360,12360,0
|
|
20230914,114700,254782660,12360,12360,12360,12360,0
|
|
20230914,114600,254782660,12360,12360,12360,12360,17
|
|
20230914,114500,254572540,12360,12360,12360,12360,12
|
|
20230914,114400,254424220,12360,12360,12360,12360,0
|
|
20230914,114300,254424220,12360,12360,12360,12360,0
|
|
20230914,114200,254424220,12360,12350,12360,12350,31
|
|
20230914,114100,254041260,12350,12360,12360,12350,51
|
|
20230914,114000,253411100,12350,12350,12350,12350,3
|
|
20230914,113900,253374050,12360,12360,12360,12360,9
|
|
20230914,113800,253262810,12360,12360,12360,12360,0
|
|
20230914,113700,253262810,12360,12360,12360,12360,30
|
|
20230914,113600,252892010,12350,12350,12350,12350,35
|
|
20230914,113500,252459760,12350,12350,12350,12350,20
|
|
20230914,113400,252212760,12350,12350,12360,12350,7
|
|
20230914,113300,252126300,12340,12340,12340,12340,0
|
|
20230914,113200,252126300,12340,12340,12350,12340,60
|
|
20230914,113100,251385880,12350,12350,12350,12350,3
|
|
20230914,113000,251348830,12350,12350,12350,12350,31
|
|
20230914,112900,250965980,12350,12350,12350,12350,27
|
|
20230914,112800,250632530,12350,12350,12350,12350,5
|
|
20230914,112700,250570780,12350,12350,12350,12350,48
|
|
20230914,112600,249977980,12340,12340,12340,12340,48
|
|
20230914,112500,249385660,12350,12340,12350,12340,35
|
|
20230914,112400,248953460,12340,12340,12340,12340,10
|
|
20230914,112300,248830060,12340,12340,12340,12340,20
|
|
20230914,112200,248583260,12340,12340,12340,12340,0
|
|
20230914,112100,248583260,12340,12340,12340,12340,3
|
|
20230914,112000,248546240,12340,12340,12340,12340,39
|
|
20230914,111900,248064980,12340,12330,12340,12330,61
|
|
20230914,111800,247312790,12320,12350,12350,12310,1690
|
|
20230914,111700,226467520,12350,12350,12350,12350,20
|
|
20230914,111600,226220520,12360,12360,12360,12360,0
|
|
20230914,111500,226220520,12360,12350,12360,12350,58
|
|
20230914,111400,225504120,12350,12350,12350,12350,20
|
|
20230914,111300,225257120,12360,12360,12360,12360,25
|
|
20230914,111200,224948120,12360,12360,12360,12360,0
|
|
20230914,111100,224948120,12360,12360,12360,12360,30
|
|
20230914,111000,224577320,12350,12350,12350,12350,0
|
|
20230914,110900,224577320,12350,12350,12350,12350,0
|
|
20230914,110800,224577320,12350,12370,12370,12350,70
|
|
20230914,110700,223712620,12360,12360,12360,12360,0
|
|
20230914,110600,223712620,12360,12360,12360,12360,261
|
|
20230914,110500,220486660,12370,12370,12370,12370,1
|
|
20230914,110400,220474290,12360,12360,12360,12360,70
|
|
20230914,110300,219609090,12360,12360,12360,12360,12
|
|
20230914,110200,219460770,12360,12370,12370,12360,45
|
|
20230914,110100,218904320,12360,12360,12360,12360,0
|
|
20230914,110000,218904320,12360,12360,12360,12360,20
|
|
20230914,105900,218657120,12370,12360,12370,12360,13
|
|
20230914,105800,218496430,12360,12360,12360,12360,56
|
|
20230914,105700,217804270,12370,12370,12370,12370,0
|
|
20230914,105600,217804270,12370,12370,12370,12370,0
|
|
20230914,105500,217804270,12370,12370,12370,12370,3
|
|
20230914,105400,217767160,12370,12380,12380,12370,27
|
|
20230914,105300,217433150,12370,12370,12370,12370,59
|
|
20230914,105200,216703320,12370,12370,12370,12370,0
|
|
20230914,105100,216703320,12370,12370,12370,12370,40
|
|
20230914,105000,216208520,12380,12380,12380,12380,58
|
|
20230914,104900,215490480,12390,12390,12390,12390,0
|
|
20230914,104800,215490480,12390,12390,12390,12390,0
|
|
20230914,104700,215490480,12390,12390,12390,12390,20
|
|
20230914,104600,215242680,12390,12390,12390,12390,73
|
|
20230914,104500,214338210,12370,12370,12370,12370,0
|
|
20230914,104400,214338210,12370,12400,12400,12370,127
|
|
20230914,104300,212766410,12400,12400,12400,12400,3
|
|
20230914,104200,212729210,12400,12400,12400,12400,9
|
|
20230914,104100,212617610,12370,12380,12400,12370,291
|
|
20230914,104000,209013850,12380,12360,12380,12360,224
|
|
20230914,103900,206243840,12360,12360,12360,12360,0
|
|
20230914,103800,206243840,12360,12340,12360,12340,124
|
|
20230914,103700,204713480,12350,12350,12350,12350,0
|
|
20230914,103600,204713480,12350,12350,12350,12350,94
|
|
20230914,103500,203552580,12350,12340,12350,12340,280
|
|
20230914,103400,200097340,12330,12330,12330,12330,0
|
|
20230914,103300,200097340,12330,12330,12330,12330,1
|
|
20230914,103200,200085010,12340,12340,12340,12340,0
|
|
20230914,103100,200085010,12340,12330,12340,12330,174
|
|
20230914,103000,197939550,12340,12330,12340,12330,106
|
|
20230914,102900,196632510,12340,12340,12340,12340,0
|
|
20230914,102800,196632510,12340,12340,12340,12340,0
|
|
20230914,102700,196632510,12340,12340,12340,12340,10
|
|
20230914,102600,196509110,12340,12320,12340,12320,295
|
|
20230914,102500,192873970,12320,12320,12320,12310,151
|
|
20230914,102400,191014990,12310,12310,12310,12310,148
|
|
20230914,102300,189193110,12310,12310,12310,12310,0
|
|
20230914,102200,189193110,12310,12310,12310,12310,284
|
|
20230914,102100,185697070,12310,12310,12310,12310,79
|
|
20230914,102000,184724580,12310,12310,12310,12310,0
|
|
20230914,101900,184724580,12310,12310,12310,12310,42
|
|
20230914,101800,184207560,12310,12310,12310,12310,37
|
|
20230914,101700,183752090,12310,12320,12320,12310,29
|
|
20230914,101600,183395000,12320,12320,12320,12320,138
|
|
20230914,101500,181694840,12320,12320,12330,12320,32
|
|
20230914,101400,181300590,12320,12320,12320,12320,68
|
|
20230914,101300,180462830,12320,12330,12330,12320,28
|
|
20230914,101200,180117760,12320,12320,12320,12320,34
|
|
20230914,101100,179698880,12320,12320,12320,12320,0
|
|
20230914,101000,179698880,12320,12340,12340,12320,402
|
|
20230914,100900,174739630,12350,12350,12350,12340,842
|
|
20230914,100800,164347880,12340,12340,12340,12340,47
|
|
20230914,100700,163767900,12340,12340,12340,12340,0
|
|
20230914,100600,163767900,12340,12340,12340,12340,18
|
|
20230914,100500,163545780,12350,12350,12350,12350,12
|
|
20230914,100400,163397580,12350,12350,12350,12350,232
|
|
20230914,100300,160532380,12360,12360,12360,12360,0
|
|
20230914,100200,160532380,12360,12360,12360,12360,0
|
|
20230914,100100,160532380,12360,12360,12360,12360,1
|
|
20230914,100000,160520020,12360,12360,12360,12360,1
|
|
20230914,095900,160507660,12350,12350,12350,12350,1
|
|
20230914,095800,160495310,12360,12370,12370,12360,55
|
|
20230914,095700,159815470,12360,12360,12360,12360,0
|
|
20230914,095600,159815470,12360,12360,12360,12360,0
|
|
20230914,095500,159815470,12360,12360,12360,12360,0
|
|
20230914,095400,159815470,12360,12400,12400,12360,243
|
|
20230914,095300,156811590,12400,12400,12400,12400,0
|
|
20230914,095200,156811590,12400,12400,12400,12400,43
|
|
20230914,095100,156278390,12400,12400,12400,12400,11
|
|
20230914,095000,156141990,12400,12400,12400,12400,20
|
|
20230914,094900,155893990,12420,12420,12420,12420,0
|
|
20230914,094800,155893990,12420,12420,12420,12420,94
|
|
20230914,094700,154726510,12410,12410,12410,12410,0
|
|
20230914,094600,154726510,12410,12410,12410,12410,80
|
|
20230914,094500,153733710,12430,12420,12430,12420,11
|
|
20230914,094400,153596990,12430,12430,12430,12410,103
|
|
20230914,094300,152317900,12430,12420,12430,12420,10
|
|
20230914,094200,152193610,12430,12390,12440,12390,521
|
|
20230914,094100,145723990,12380,12380,12380,12380,1260
|
|
20230914,094000,130125190,12390,12380,12400,12380,278
|
|
20230914,093900,126681180,12380,12380,12380,12380,180
|
|
20230914,093800,124452780,12380,12380,12380,12380,374
|
|
20230914,093700,119822660,12390,12390,12390,12380,127
|
|
20230914,093600,118249970,12390,12380,12390,12380,493
|
|
20230914,093500,112145460,12380,12380,12380,12380,20
|
|
20230914,093400,111897860,12320,12320,12320,12320,0
|
|
20230914,093300,111897860,12320,12300,12320,12300,84
|
|
20230914,093200,110864350,12300,12300,12300,12300,100
|
|
20230914,093100,109634350,12300,12300,12300,12300,2
|
|
20230914,093000,109609750,12310,12310,12310,12310,0
|
|
20230914,092900,109609750,12310,12310,12310,12310,50
|
|
20230914,092800,108994250,12310,12310,12310,12310,20
|
|
20230914,092700,108748050,12320,12320,12320,12320,20
|
|
20230914,092600,108501650,12320,12320,12320,12320,0
|
|
20230914,092500,108501650,12320,12330,12330,12310,933
|
|
20230914,092400,97012620,12330,12330,12330,12330,207
|
|
20230914,092300,94460310,12330,12330,12330,12320,80
|
|
20230914,092200,93473940,12320,12320,12320,12320,43
|
|
20230914,092100,92944180,12310,12310,12310,12310,0
|
|
20230914,092000,92944180,12310,12310,12310,12310,39
|
|
20230914,091900,92464090,12380,12380,12390,12380,215
|
|
20230914,091800,89801390,12390,12330,12390,12330,131
|
|
20230914,091700,88186100,12330,12290,12330,12290,2190
|
|
20230914,091600,61257850,12290,12290,12290,12290,52
|
|
20230914,091500,60618770,12290,12320,12320,12290,115
|
|
20230914,091400,59205270,12320,12320,12320,12320,1
|
|
20230914,091300,59192950,12290,12300,12320,12290,641
|
|
20230914,091200,51312780,12300,12310,12310,12300,161
|
|
20230914,091100,49331870,12320,12320,12320,12320,105
|
|
20230914,091000,48038270,12320,12330,12330,12320,44
|
|
20230914,090900,47496180,12330,12330,12330,12330,0
|
|
20230914,090800,47496180,12330,12320,12330,12320,64
|
|
20230914,090700,46707560,12320,12320,12320,12320,22
|
|
20230914,090600,46436520,12410,12400,12430,12400,2984
|
|
20230914,090500,9434040,12400,12310,12400,12310,458
|
|
20230914,090400,3755300,12390,12350,12390,12350,100
|
|
20230914,090300,2519400,12350,12350,12350,12350,3
|
|
20230914,090200,2482350,12350,12290,12350,12290,31
|
|
20230914,090100,2101300,12290,12290,12290,12290,0
|
|
20230914,090000,2101300,12290,12280,12290,12280,171
|