613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191000,594986990,19080,19080,19080,19080,287
|
|
20230901,190900,594986990,19080,19080,19080,19080,0
|
|
20230901,190800,594986990,19080,19080,19080,19080,0
|
|
20230901,190700,594986990,19080,19080,19080,19080,0
|
|
20230901,190600,594986990,19080,19080,19080,19080,0
|
|
20230901,190500,594986990,19080,19080,19080,19080,0
|
|
20230901,190400,594986990,19080,19080,19080,19080,0
|
|
20230901,190300,594986990,19080,19080,19080,19080,0
|
|
20230901,190200,594986990,19080,19080,19080,19080,0
|
|
20230901,190100,594986990,19080,19080,19080,19080,0
|
|
20230901,190000,594986990,19080,19080,19080,19080,0
|
|
20230901,185900,594986990,19080,19080,19080,19080,0
|
|
20230901,185800,594986990,19080,19080,19080,19080,0
|
|
20230901,185700,594986990,19080,19080,19080,19080,0
|
|
20230901,185600,594986990,19080,19080,19080,19080,0
|
|
20230901,185500,594986990,19080,19080,19080,19080,0
|
|
20230901,185400,594986990,19080,19080,19080,19080,0
|
|
20230901,185300,594986990,19080,19080,19080,19080,0
|
|
20230901,185200,594986990,19080,19080,19080,19080,0
|
|
20230901,185100,594986990,19080,19080,19080,19080,0
|
|
20230901,185000,594986990,19080,19080,19080,19080,0
|
|
20230901,184900,594986990,19080,19080,19080,19080,0
|
|
20230901,184800,594986990,19080,19080,19080,19080,0
|
|
20230901,184700,594986990,19080,19080,19080,19080,0
|
|
20230901,184600,594986990,19080,19080,19080,19080,0
|
|
20230901,184500,594986990,19080,19080,19080,19080,0
|
|
20230901,184400,594986990,19080,19080,19080,19080,0
|
|
20230901,184300,594986990,19080,19080,19080,19080,0
|
|
20230901,184200,594986990,19080,19080,19080,19080,0
|
|
20230901,184100,594986990,19080,19080,19080,19080,0
|
|
20230901,184000,594986990,19080,19080,19080,19080,287
|
|
20230901,183900,594986990,19080,19080,19080,19080,0
|
|
20230901,183800,594986990,19080,19080,19080,19080,0
|
|
20230901,183700,594986990,19080,19080,19080,19080,0
|
|
20230901,183600,594986990,19080,19080,19080,19080,0
|
|
20230901,183500,594986990,19080,19080,19080,19080,0
|
|
20230901,183400,594986990,19080,19080,19080,19080,0
|
|
20230901,183300,594986990,19080,19080,19080,19080,0
|
|
20230901,183200,594986990,19080,19080,19080,19080,0
|
|
20230901,183100,594986990,19080,19080,19080,19080,0
|
|
20230901,183000,594986990,19080,19080,19080,19080,0
|
|
20230901,182900,594986990,19080,19080,19080,19080,0
|
|
20230901,182800,594986990,19080,19080,19080,19080,0
|
|
20230901,182700,594986990,19080,19080,19080,19080,0
|
|
20230901,182600,594986990,19080,19080,19080,19080,0
|
|
20230901,182500,594986990,19080,19080,19080,19080,0
|
|
20230901,182400,594986990,19080,19080,19080,19080,0
|
|
20230901,182300,594986990,19080,19080,19080,19080,0
|
|
20230901,182200,594986990,19080,19080,19080,19080,0
|
|
20230901,182100,594986990,19080,19080,19080,19080,0
|
|
20230901,182000,594986990,19080,19080,19080,19080,0
|
|
20230901,181900,594986990,19080,19080,19080,19080,0
|
|
20230901,181800,594986990,19080,19080,19080,19080,0
|
|
20230901,181700,594986990,19080,19080,19080,19080,0
|
|
20230901,181600,594986990,19080,19080,19080,19080,0
|
|
20230901,181500,594986990,19080,19080,19080,19080,0
|
|
20230901,181400,594986990,19080,19080,19080,19080,0
|
|
20230901,181300,594986990,19080,19080,19080,19080,0
|
|
20230901,181200,594986990,19080,19080,19080,19080,0
|
|
20230901,181100,594986990,19080,19080,19080,19080,0
|
|
20230901,181000,594986990,19080,19080,19080,19080,287
|
|
20230901,180900,594986990,19080,19080,19080,19080,0
|
|
20230901,180800,594986990,19080,19080,19080,19080,0
|
|
20230901,180700,594986990,19080,19080,19080,19080,0
|
|
20230901,180600,594986990,19080,19080,19080,19080,0
|
|
20230901,180500,594986990,19080,19080,19080,19080,0
|
|
20230901,180400,594986990,19080,19080,19080,19080,0
|
|
20230901,180300,594986990,19080,19080,19080,19080,0
|
|
20230901,180200,594986990,19080,19080,19080,19080,0
|
|
20230901,180100,594986990,19080,19080,19080,19080,0
|
|
20230901,180000,594986990,19080,19080,19080,19080,0
|
|
20230901,175900,594986990,19080,19080,19080,19080,0
|
|
20230901,175800,594986990,19080,19080,19080,19080,0
|
|
20230901,175700,594986990,19080,19080,19080,19080,0
|
|
20230901,175600,594986990,19080,19080,19080,19080,0
|
|
20230901,175500,594986990,19080,19080,19080,19080,0
|
|
20230901,175400,594986990,19080,19080,19080,19080,0
|
|
20230901,175300,594986990,19080,19080,19080,19080,0
|
|
20230901,175200,594986990,19080,19080,19080,19080,0
|
|
20230901,175100,594986990,19080,19080,19080,19080,0
|
|
20230901,175000,594986990,19080,19080,19080,19080,0
|
|
20230901,174900,594986990,19080,19080,19080,19080,0
|
|
20230901,174800,594986990,19080,19080,19080,19080,0
|
|
20230901,174700,594986990,19080,19080,19080,19080,0
|
|
20230901,174600,594986990,19080,19080,19080,19080,0
|
|
20230901,174500,594986990,19080,19080,19080,19080,0
|
|
20230901,174400,594986990,19080,19080,19080,19080,0
|
|
20230901,174300,594986990,19080,19080,19080,19080,0
|
|
20230901,174200,594986990,19080,19080,19080,19080,0
|
|
20230901,174100,594986990,19080,19080,19080,19080,0
|
|
20230901,174000,594986990,19080,19080,19080,19080,287
|
|
20230901,173900,594986990,19080,19080,19080,19080,0
|
|
20230901,173800,594986990,19080,19080,19080,19080,0
|
|
20230901,173700,594986990,19080,19080,19080,19080,0
|
|
20230901,173600,594986990,19080,19080,19080,19080,0
|
|
20230901,173500,594986990,19080,19080,19080,19080,0
|
|
20230901,173400,594986990,19080,19080,19080,19080,0
|
|
20230901,173300,594986990,19080,19080,19080,19080,0
|
|
20230901,173200,594986990,19080,19080,19080,19080,0
|
|
20230901,173100,594986990,19080,19080,19080,19080,0
|
|
20230901,173000,594986990,19080,19080,19080,19080,0
|
|
20230901,172900,594986990,19080,19080,19080,19080,0
|
|
20230901,172800,594986990,19080,19080,19080,19080,0
|
|
20230901,172700,594986990,19080,19080,19080,19080,0
|
|
20230901,172600,594986990,19080,19080,19080,19080,0
|
|
20230901,172500,594986990,19080,19080,19080,19080,0
|
|
20230901,172400,594986990,19080,19080,19080,19080,0
|
|
20230901,172300,594986990,19080,19080,19080,19080,0
|
|
20230901,172200,594986990,19080,19080,19080,19080,0
|
|
20230901,172100,594986990,19080,19080,19080,19080,0
|
|
20230901,172000,594986990,19080,19080,19080,19080,0
|
|
20230901,171900,594986990,19080,19080,19080,19080,0
|
|
20230901,171800,594986990,19080,19080,19080,19080,0
|
|
20230901,171700,594986990,19080,19080,19080,19080,0
|
|
20230901,171600,594986990,19080,19080,19080,19080,0
|
|
20230901,171500,594986990,19080,19080,19080,19080,0
|
|
20230901,171400,594986990,19080,19080,19080,19080,0
|
|
20230901,171300,594986990,19080,19080,19080,19080,0
|
|
20230901,171200,594986990,19080,19080,19080,19080,0
|
|
20230901,171100,594986990,19080,19080,19080,19080,0
|
|
20230901,171000,594986990,19080,19080,19080,19080,287
|
|
20230901,170900,594986990,19080,19080,19080,19080,0
|
|
20230901,170800,594986990,19080,19080,19080,19080,0
|
|
20230901,170700,594986990,19080,19080,19080,19080,0
|
|
20230901,170600,594986990,19080,19080,19080,19080,0
|
|
20230901,170500,594986990,19080,19080,19080,19080,0
|
|
20230901,170400,594986990,19080,19080,19080,19080,0
|
|
20230901,170300,594986990,19080,19080,19080,19080,0
|
|
20230901,170200,594986990,19080,19080,19080,19080,0
|
|
20230901,170100,594986990,19080,19080,19080,19080,0
|
|
20230901,170000,594986990,19080,19080,19080,19080,0
|
|
20230901,165900,594986990,19080,19080,19080,19080,0
|
|
20230901,165800,594986990,19080,19080,19080,19080,0
|
|
20230901,165700,594986990,19080,19080,19080,19080,0
|
|
20230901,165600,594986990,19080,19080,19080,19080,0
|
|
20230901,165500,594986990,19080,19080,19080,19080,0
|
|
20230901,165400,594986990,19080,19080,19080,19080,0
|
|
20230901,165300,594986990,19080,19080,19080,19080,0
|
|
20230901,165200,594986990,19080,19080,19080,19080,0
|
|
20230901,165100,594986990,19080,19080,19080,19080,0
|
|
20230901,165000,594986990,19080,19080,19080,19080,0
|
|
20230901,164900,594986990,19080,19080,19080,19080,0
|
|
20230901,164800,594986990,19080,19080,19080,19080,0
|
|
20230901,164700,594986990,19080,19080,19080,19080,0
|
|
20230901,164600,594986990,19080,19080,19080,19080,0
|
|
20230901,164500,594986990,19080,19080,19080,19080,0
|
|
20230901,164400,594986990,19080,19080,19080,19080,0
|
|
20230901,164300,594986990,19080,19080,19080,19080,0
|
|
20230901,164200,594986990,19080,19080,19080,19080,0
|
|
20230901,164100,594986990,19080,19080,19080,19080,0
|
|
20230901,164000,594986990,19080,19080,19080,19080,287
|
|
20230901,163900,594986990,19080,19080,19080,19080,0
|
|
20230901,163800,594986990,19080,19080,19080,19080,0
|
|
20230901,163700,594986990,19080,19080,19080,19080,0
|
|
20230901,163600,594986990,19080,19080,19080,19080,0
|
|
20230901,163500,594986990,19080,19080,19080,19080,0
|
|
20230901,163400,594986990,19080,19080,19080,19080,0
|
|
20230901,163300,594986990,19080,19080,19080,19080,0
|
|
20230901,163200,594986990,19080,19080,19080,19080,0
|
|
20230901,163100,594986990,19080,19080,19080,19080,0
|
|
20230901,163000,594986990,19080,19080,19080,19080,0
|
|
20230901,162900,594986990,19080,19080,19080,19080,0
|
|
20230901,162800,594986990,19080,19080,19080,19080,0
|
|
20230901,162700,594986990,19080,19080,19080,19080,0
|
|
20230901,162600,594986990,19080,19080,19080,19080,0
|
|
20230901,162500,594986990,19080,19080,19080,19080,0
|
|
20230901,162400,594986990,19080,19080,19080,19080,0
|
|
20230901,162300,594986990,19080,19080,19080,19080,0
|
|
20230901,162200,594986990,19080,19080,19080,19080,0
|
|
20230901,162100,594986990,19080,19080,19080,19080,0
|
|
20230901,162000,594986990,19080,19080,19080,19080,0
|
|
20230901,161900,594986990,19080,19080,19080,19080,0
|
|
20230901,161800,594986990,19080,19080,19080,19080,0
|
|
20230901,161700,594986990,19080,19080,19080,19080,0
|
|
20230901,161600,594986990,19080,19080,19080,19080,0
|
|
20230901,161500,594986990,19080,19080,19080,19080,0
|
|
20230901,161400,594986990,19080,19080,19080,19080,0
|
|
20230901,161300,594986990,19080,19080,19080,19080,0
|
|
20230901,161200,594986990,19080,19080,19080,19080,0
|
|
20230901,161100,594986990,19080,19080,19080,19080,0
|
|
20230901,161000,594986990,19080,19080,19080,19080,287
|
|
20230901,160900,594986990,19080,19080,19080,19080,0
|
|
20230901,160800,594986990,19080,19080,19080,19080,0
|
|
20230901,160700,594986990,19080,19080,19080,19080,0
|
|
20230901,160600,594986990,19080,19080,19080,19080,0
|
|
20230901,160500,594986990,19080,19080,19080,19080,0
|
|
20230901,160400,594986990,19080,19080,19080,19080,0
|
|
20230901,160300,594986990,19080,19080,19080,19080,0
|
|
20230901,160200,594986990,19080,19080,19080,19080,0
|
|
20230901,160100,594986990,19080,19080,19080,19080,0
|
|
20230901,160000,594986990,19080,19080,19080,19080,0
|
|
20230901,155900,594986990,19080,19080,19080,19080,0
|
|
20230901,155800,594986990,19080,19080,19080,19080,0
|
|
20230901,155700,594986990,19080,19080,19080,19080,0
|
|
20230901,155600,594986990,19080,19080,19080,19080,0
|
|
20230901,155500,594986990,19080,19080,19080,19080,0
|
|
20230901,155400,594986990,19080,19080,19080,19080,0
|
|
20230901,155300,594986990,19080,19080,19080,19080,0
|
|
20230901,155200,594986990,19080,19080,19080,19080,0
|
|
20230901,155100,594986990,19080,19080,19080,19080,0
|
|
20230901,155000,594986990,19080,19080,19080,19080,0
|
|
20230901,154900,594986990,19080,19080,19080,19080,0
|
|
20230901,154800,594986990,19080,19080,19080,19080,0
|
|
20230901,154700,594986990,19080,19080,19080,19080,0
|
|
20230901,154600,594986990,19080,19080,19080,19080,0
|
|
20230901,154500,594986990,19080,19080,19080,19080,0
|
|
20230901,154400,594986990,19080,19080,19080,19080,0
|
|
20230901,154300,594986990,19080,19080,19080,19080,0
|
|
20230901,154200,594986990,19080,19080,19080,19080,0
|
|
20230901,154100,594986990,19080,19080,19080,19080,0
|
|
20230901,154000,594986990,19080,19080,19080,19080,287
|
|
20230901,153900,594986990,19080,19080,19080,19080,0
|
|
20230901,153800,594986990,19080,19080,19080,19080,0
|
|
20230901,153700,594986990,19080,19080,19080,19080,0
|
|
20230901,153600,594986990,19080,19080,19080,19080,0
|
|
20230901,153500,594986990,19080,19080,19080,19080,0
|
|
20230901,153400,594986990,19080,19080,19080,19080,0
|
|
20230901,153300,594986990,19080,19080,19080,19080,0
|
|
20230901,153200,594986990,19080,19080,19080,19080,0
|
|
20230901,153100,594986990,19080,19080,19080,19080,0
|
|
20230901,153000,594986990,19080,19080,19080,19080,287
|
|
20230901,152900,589511030,19080,19080,19080,19080,0
|
|
20230901,152800,589511030,19080,19080,19080,19080,0
|
|
20230901,152700,589511030,19080,19080,19080,19080,0
|
|
20230901,152600,589511030,19080,19080,19080,19080,0
|
|
20230901,152500,589511030,19080,19080,19080,19080,0
|
|
20230901,152400,589511030,19080,19080,19080,19080,0
|
|
20230901,152300,589511030,19080,19080,19080,19080,0
|
|
20230901,152200,589511030,19080,19080,19080,19080,0
|
|
20230901,152100,589511030,19080,19080,19080,19080,0
|
|
20230901,152000,589511030,19080,19080,19080,19080,0
|
|
20230901,151900,589511030,19080,19030,19080,19030,183
|
|
20230901,151800,586028490,19030,19080,19080,19030,157
|
|
20230901,151700,583040710,19080,19080,19080,19080,0
|
|
20230901,151600,583040710,19080,19080,19080,19080,4
|
|
20230901,151500,582964390,19080,19070,19080,19070,100
|
|
20230901,151400,581057280,19080,19080,19080,19080,1
|
|
20230901,151300,581038200,19030,19030,19030,19030,0
|
|
20230901,151200,581038200,19030,19050,19050,19030,77
|
|
20230901,151100,579572650,19040,19040,19040,19040,0
|
|
20230901,151000,579572650,19040,19030,19040,19030,16
|
|
20230901,150900,579268020,19040,19030,19040,19030,41
|
|
20230901,150800,578487680,19030,19040,19040,19030,116
|
|
20230901,150700,576279100,19050,19050,19050,19050,0
|
|
20230901,150600,576279100,19050,19030,19050,19030,70
|
|
20230901,150500,574946000,19030,19030,19030,19030,40
|
|
20230901,150400,574184800,19030,19030,19030,19030,8
|
|
20230901,150300,574032560,19030,19030,19030,19030,1
|
|
20230901,150200,574013530,19050,19050,19050,19050,0
|
|
20230901,150100,574013530,19050,19050,19050,19050,0
|
|
20230901,150000,574013530,19050,19050,19050,19030,53
|
|
20230901,145900,573004880,19050,19050,19050,19050,1
|
|
20230901,145800,572985830,19030,19030,19030,19030,10
|
|
20230901,145700,572795530,19030,19020,19030,19020,32
|
|
20230901,145600,572186580,19030,19030,19030,19030,200
|
|
20230901,145500,568380580,19010,19030,19030,19010,112
|
|
20230901,145400,566251440,19040,19010,19040,19010,7
|
|
20230901,145300,566118340,19010,19010,19010,19000,683
|
|
20230901,145200,553137070,19020,19030,19030,19020,64
|
|
20230901,145100,551919690,19070,19030,19070,19020,54
|
|
20230901,145000,550892200,19020,19080,19080,19020,44
|
|
20230901,144900,550054420,19080,19080,19080,19080,1
|
|
20230901,144800,550035340,19080,19100,19100,19050,67
|
|
20230901,144700,548756980,19100,19100,19100,19100,1
|
|
20230901,144600,548737880,19100,19100,19100,19020,51
|
|
20230901,144500,547767700,19030,19100,19100,19030,111
|
|
20230901,144400,545655300,19100,19040,19100,19040,54
|
|
20230901,144300,544626510,19050,19050,19050,19050,1
|
|
20230901,144200,544607460,19050,19030,19050,19030,62
|
|
20230901,144100,543427020,19020,19020,19020,19020,10
|
|
20230901,144000,543236820,19040,19040,19040,19040,0
|
|
20230901,143900,543236820,19040,19010,19040,19000,79
|
|
20230901,143800,541734960,19010,19010,19010,19010,357
|
|
20230901,143700,534948390,19010,19010,19010,19010,103
|
|
20230901,143600,532990360,19010,19040,19040,19010,622
|
|
20230901,143500,521165550,19020,19020,19020,19020,50
|
|
20230901,143400,520214550,19020,19020,19020,19020,0
|
|
20230901,143300,520214550,19020,19020,19020,19020,53
|
|
20230901,143200,519206490,19020,19030,19030,19020,1502
|
|
20230901,143100,490634490,19030,19030,19030,19030,100
|
|
20230901,143000,488731490,19030,19040,19050,19030,92
|
|
20230901,142900,486980700,19040,19040,19040,19040,4
|
|
20230901,142800,486904540,19040,19040,19040,19030,302
|
|
20230901,142700,481156170,19050,19050,19050,19050,0
|
|
20230901,142600,481156170,19050,19050,19050,19050,3
|
|
20230901,142500,481099020,19050,19050,19050,19050,0
|
|
20230901,142400,481099020,19050,19050,19070,19050,53
|
|
20230901,142300,480089340,19040,19070,19070,19040,21
|
|
20230901,142200,479689150,19080,19060,19090,19050,16
|
|
20230901,142100,479383950,19090,19090,19090,19090,0
|
|
20230901,142000,479383950,19090,19090,19090,19090,0
|
|
20230901,141900,479383950,19090,19090,19090,19090,0
|
|
20230901,141800,479383950,19090,19090,19090,19090,0
|
|
20230901,141700,479383950,19090,19090,19090,19090,1
|
|
20230901,141600,479364860,19050,19050,19050,19050,92
|
|
20230901,141500,477612260,19090,19090,19090,19090,0
|
|
20230901,141400,477612260,19090,19090,19090,19090,0
|
|
20230901,141300,477612260,19090,19050,19090,19050,8
|
|
20230901,141200,477459820,19050,19040,19050,19040,125
|
|
20230901,141100,475079720,19050,19050,19050,19050,64
|
|
20230901,141000,473860520,19040,19040,19040,19040,100
|
|
20230901,140900,471956520,19060,19060,19060,19060,0
|
|
20230901,140800,471956520,19060,19060,19060,19060,0
|
|
20230901,140700,471956520,19060,19060,19060,19060,0
|
|
20230901,140600,471956520,19060,19060,19060,19060,36
|
|
20230901,140500,471270360,19060,19060,19060,19060,290
|
|
20230901,140400,465742960,19060,19060,19060,19060,40
|
|
20230901,140300,464980560,19060,19060,19060,19060,20
|
|
20230901,140200,464599360,19060,19060,19060,19060,0
|
|
20230901,140100,464599360,19060,19060,19060,19060,0
|
|
20230901,140000,464599360,19060,19060,19060,19060,0
|
|
20230901,135900,464599360,19060,19060,19060,19060,0
|
|
20230901,135800,464599360,19060,19060,19060,19060,0
|
|
20230901,135700,464599360,19060,19060,19060,19060,0
|
|
20230901,135600,464599360,19060,19030,19060,19030,68
|
|
20230901,135500,463305290,19030,19030,19030,19030,5
|
|
20230901,135400,463210140,19030,19030,19030,19030,1
|
|
20230901,135300,463191110,19030,19030,19030,19030,1
|
|
20230901,135200,463172080,19010,19030,19030,19010,579
|
|
20230901,135100,452164290,19020,19020,19020,19020,21
|
|
20230901,135000,451764870,19020,19040,19040,19020,138
|
|
20230901,134900,449139910,19040,19040,19040,19040,0
|
|
20230901,134800,449139910,19040,19000,19040,19000,701
|
|
20230901,134700,435820870,19010,19020,19020,19010,496
|
|
20230901,134600,426391810,19020,19050,19050,19020,1405
|
|
20230901,134500,399633010,19060,19080,19110,19060,767
|
|
20230901,134400,385012250,19110,19080,19110,19080,107
|
|
20230901,134300,382970660,19120,19120,19120,19120,0
|
|
20230901,134200,382970660,19120,19120,19120,19120,0
|
|
20230901,134100,382970660,19120,19120,19120,19120,0
|
|
20230901,134000,382970660,19120,19120,19120,19120,1
|
|
20230901,133900,382951540,19090,19080,19090,19080,110
|
|
20230901,133800,380851740,19090,19090,19090,19090,0
|
|
20230901,133700,380851740,19090,19090,19090,19090,211
|
|
20230901,133600,376823750,19100,19100,19100,19100,0
|
|
20230901,133500,376823750,19100,19100,19100,19100,0
|
|
20230901,133400,376823750,19100,19100,19100,19100,0
|
|
20230901,133300,376823750,19100,19100,19100,19100,0
|
|
20230901,133200,376823750,19100,19100,19100,19100,37
|
|
20230901,133100,376117050,19100,19100,19100,19100,325
|
|
20230901,133000,369909550,19110,19110,19110,19110,0
|
|
20230901,132900,369909550,19110,19120,19120,19110,32
|
|
20230901,132800,369297830,19120,19120,19120,19120,0
|
|
20230901,132700,369297830,19120,19120,19120,19120,55
|
|
20230901,132600,368246230,19100,19100,19100,19100,29
|
|
20230901,132500,367692330,19100,19100,19100,19100,12
|
|
20230901,132400,367463130,19090,19110,19110,19090,666
|
|
20230901,132300,354743540,19110,19110,19110,19110,0
|
|
20230901,132200,354743540,19110,19120,19120,19110,192
|
|
20230901,132100,351074110,19120,19120,19120,19120,0
|
|
20230901,132000,351074110,19120,19120,19120,19120,0
|
|
20230901,131900,351074110,19120,19120,19120,19120,30
|
|
20230901,131800,350500510,19120,19120,19120,19120,1
|
|
20230901,131700,350481390,19110,19110,19110,19110,0
|
|
20230901,131600,350481390,19110,19120,19120,19110,150
|
|
20230901,131500,347614800,19110,19130,19130,19110,734
|
|
20230901,131400,333582300,19190,19190,19190,19190,0
|
|
20230901,131300,333582300,19190,19190,19190,19190,0
|
|
20230901,131200,333582300,19190,19190,19190,19190,0
|
|
20230901,131100,333582300,19190,19130,19190,19130,134
|
|
20230901,131000,331018820,19190,19190,19190,19190,0
|
|
20230901,130900,331018820,19190,19190,19190,19190,0
|
|
20230901,130800,331018820,19190,19190,19190,19190,0
|
|
20230901,130700,331018820,19190,19130,19190,19130,101
|
|
20230901,130600,329086630,19190,19190,19190,19190,5
|
|
20230901,130500,328990680,19190,19190,19190,19190,3
|
|
20230901,130400,328933110,19190,19190,19190,19190,0
|
|
20230901,130300,328933110,19190,19190,19190,19190,1
|
|
20230901,130200,328913920,19140,19190,19190,19140,16
|
|
20230901,130100,328607430,19190,19190,19190,19190,0
|
|
20230901,130000,328607430,19190,19190,19190,19190,0
|
|
20230901,125900,328607430,19190,19130,19190,19130,262
|
|
20230901,125800,323595210,19140,19140,19190,19140,46
|
|
20230901,125700,322714720,19190,19190,19190,19140,19
|
|
20230901,125600,322350930,19170,19170,19170,19170,0
|
|
20230901,125500,322350930,19170,19170,19170,19170,0
|
|
20230901,125400,322350930,19170,19170,19170,19170,0
|
|
20230901,125300,322350930,19170,19170,19170,19170,0
|
|
20230901,125200,322350930,19170,19170,19170,19170,0
|
|
20230901,125100,322350930,19170,19170,19170,19170,0
|
|
20230901,125000,322350930,19170,19170,19170,19170,1
|
|
20230901,124900,322331760,19190,19190,19190,19190,5
|
|
20230901,124800,322235810,19200,19200,19200,19200,0
|
|
20230901,124700,322235810,19200,19200,19200,19200,0
|
|
20230901,124600,322235810,19200,19200,19200,19200,5
|
|
20230901,124500,322139810,19200,19200,19200,19200,0
|
|
20230901,124400,322139810,19200,19200,19200,19200,0
|
|
20230901,124300,322139810,19200,19200,19200,19200,0
|
|
20230901,124200,322139810,19200,19200,19200,19200,0
|
|
20230901,124100,322139810,19200,19200,19200,19200,0
|
|
20230901,124000,322139810,19200,19200,19200,19200,1
|
|
20230901,123900,322120610,19100,19200,19200,19100,2462
|
|
20230901,123800,275043280,19170,19170,19170,19170,0
|
|
20230901,123700,275043280,19170,19170,19170,19170,0
|
|
20230901,123600,275043280,19170,19170,19170,19170,0
|
|
20230901,123500,275043280,19170,19170,19170,19160,64
|
|
20230901,123400,273816900,19170,19170,19170,19170,21
|
|
20230901,123300,273414330,19170,19230,19230,19170,18
|
|
20230901,123200,273069210,19200,19200,19200,19200,0
|
|
20230901,123100,273069210,19200,19200,19200,19200,0
|
|
20230901,123000,273069210,19200,19190,19200,19190,5
|
|
20230901,122900,272973240,19190,19190,19190,19190,12
|
|
20230901,122800,272742960,19160,19160,19160,19160,0
|
|
20230901,122700,272742960,19160,19160,19160,19160,10
|
|
20230901,122600,272551360,19190,19190,19190,19190,0
|
|
20230901,122500,272551360,19190,19190,19190,19190,5
|
|
20230901,122400,272455410,19200,19170,19200,19170,90
|
|
20230901,122300,270730080,19200,19200,19200,19200,100
|
|
20230901,122200,268810080,19180,19180,19180,19180,0
|
|
20230901,122100,268810080,19180,19180,19180,19180,3
|
|
20230901,122000,268752540,19230,19230,19230,19230,4
|
|
20230901,121900,268675620,19230,19230,19230,19230,18
|
|
20230901,121800,268329480,19240,19240,19240,19240,310
|
|
20230901,121700,262365080,19240,19240,19240,19240,0
|
|
20230901,121600,262365080,19240,19240,19240,19240,201
|
|
20230901,121500,258497840,19250,19150,19250,19150,900
|
|
20230901,121400,241210960,19150,19150,19150,19150,4
|
|
20230901,121300,241134360,19150,19150,19150,19150,0
|
|
20230901,121200,241134360,19150,19150,19150,19150,1
|
|
20230901,121100,241115210,19120,19150,19150,19120,3
|
|
20230901,121000,241057820,19130,19150,19150,19130,8
|
|
20230901,120900,240904710,19100,19100,19100,19100,0
|
|
20230901,120800,240904710,19100,19100,19100,19100,0
|
|
20230901,120700,240904710,19100,19100,19100,19100,0
|
|
20230901,120600,240904710,19100,19100,19100,19100,11
|
|
20230901,120500,240694610,19100,19100,19100,19100,0
|
|
20230901,120400,240694610,19100,19100,19100,19100,0
|
|
20230901,120300,240694610,19100,19100,19100,19100,35
|
|
20230901,120200,240026110,19100,19100,19100,19100,0
|
|
20230901,120100,240026110,19100,19100,19100,19100,170
|
|
20230901,120000,236779110,19110,19110,19110,19110,3
|
|
20230901,115900,236721780,19110,19130,19130,19110,1462
|
|
20230901,115800,208774990,19130,19140,19140,19130,421
|
|
20230901,115700,200718530,19150,19150,19150,19150,3
|
|
20230901,115600,200661080,19150,19150,19150,19150,0
|
|
20230901,115500,200661080,19150,19140,19150,19140,52
|
|
20230901,115400,199665290,19150,19150,19150,19150,0
|
|
20230901,115300,199665290,19150,19140,19150,19140,60
|
|
20230901,115200,198516790,19150,19150,19150,19150,10
|
|
20230901,115100,198325290,19200,19200,19200,19200,0
|
|
20230901,115000,198325290,19200,19200,19200,19200,1
|
|
20230901,114900,198306090,19130,19130,19130,19130,0
|
|
20230901,114800,198306090,19130,19130,19130,19130,0
|
|
20230901,114700,198306090,19130,19130,19130,19130,0
|
|
20230901,114600,198306090,19130,19130,19130,19130,111
|
|
20230901,114500,196182660,19120,19140,19140,19120,489
|
|
20230901,114400,186827280,19150,19150,19150,19150,0
|
|
20230901,114300,186827280,19150,19150,19150,19150,0
|
|
20230901,114200,186827280,19150,19150,19150,19150,10
|
|
20230901,114100,186635780,19150,19150,19150,19150,50
|
|
20230901,114000,185678280,19150,19150,19150,19150,0
|
|
20230901,113900,185678280,19150,19150,19150,19140,326
|
|
20230901,113800,179436930,19150,19160,19160,19150,1192
|
|
20230901,113700,156599480,19160,19160,19160,19160,0
|
|
20230901,113600,156599480,19160,19160,19160,19160,0
|
|
20230901,113500,156599480,19160,19170,19170,19160,335
|
|
20230901,113400,150179800,19200,19170,19200,19170,2
|
|
20230901,113300,150141430,19200,19200,19200,19200,0
|
|
20230901,113200,150141430,19200,19200,19200,19200,0
|
|
20230901,113100,150141430,19200,19200,19200,19200,0
|
|
20230901,113000,150141430,19200,19200,19200,19200,0
|
|
20230901,112900,150141430,19200,19200,19200,19200,0
|
|
20230901,112800,150141430,19200,19200,19200,19200,3
|
|
20230901,112700,150083830,19230,19230,19230,19230,0
|
|
20230901,112600,150083830,19230,19230,19230,19230,0
|
|
20230901,112500,150083830,19230,19230,19230,19230,0
|
|
20230901,112400,150083830,19230,19230,19230,19230,0
|
|
20230901,112300,150083830,19230,19230,19230,19230,0
|
|
20230901,112200,150083830,19230,19230,19230,19230,0
|
|
20230901,112100,150083830,19230,19230,19230,19230,0
|
|
20230901,112000,150083830,19230,19230,19230,19230,0
|
|
20230901,111900,150083830,19230,19230,19230,19230,0
|
|
20230901,111800,150083830,19230,19230,19230,19230,0
|
|
20230901,111700,150083830,19230,19230,19230,19230,0
|
|
20230901,111600,150083830,19230,19230,19230,19230,2
|
|
20230901,111500,150045370,19230,19230,19230,19230,1
|
|
20230901,111400,150026140,19230,19230,19230,19230,180
|
|
20230901,111300,146564740,19230,19230,19230,19230,0
|
|
20230901,111200,146564740,19230,19230,19230,19230,0
|
|
20230901,111100,146564740,19230,19230,19230,19230,0
|
|
20230901,111000,146564740,19230,19230,19230,19230,1
|
|
20230901,110900,146545510,19170,19170,19170,19170,351
|
|
20230901,110800,139816840,19240,19240,19240,19240,0
|
|
20230901,110700,139816840,19240,19240,19240,19240,0
|
|
20230901,110600,139816840,19240,19240,19240,19240,0
|
|
20230901,110500,139816840,19240,19240,19240,19240,1
|
|
20230901,110400,139797600,19180,19180,19180,19180,70
|
|
20230901,110300,138455000,19180,19180,19180,19180,0
|
|
20230901,110200,138455000,19180,19250,19250,19180,16
|
|
20230901,110100,138148050,19180,19180,19180,19180,0
|
|
20230901,110000,138148050,19180,19180,19180,19180,40
|
|
20230901,105900,137380850,19250,19250,19250,19250,0
|
|
20230901,105800,137380850,19250,19250,19250,19250,1
|
|
20230901,105700,137361600,19180,19180,19180,19180,1
|
|
20230901,105600,137342420,19250,19250,19250,19250,1
|
|
20230901,105500,137323170,19170,19170,19170,19170,0
|
|
20230901,105400,137323170,19170,19170,19170,19170,135
|
|
20230901,105300,134735220,19180,19180,19180,19180,12
|
|
20230901,105200,134505060,19180,19180,19180,19180,0
|
|
20230901,105100,134505060,19180,19180,19180,19180,161
|
|
20230901,105000,131417080,19190,19190,19190,19190,2
|
|
20230901,104900,131378700,19190,19190,19190,19190,15
|
|
20230901,104800,131090850,19170,19170,19170,19170,0
|
|
20230901,104700,131090850,19170,19190,19190,19170,63
|
|
20230901,104600,129882740,19180,19180,19180,19180,236
|
|
20230901,104500,125356260,19190,19200,19200,19190,65
|
|
20230901,104400,124108810,19250,19250,19250,19250,0
|
|
20230901,104300,124108810,19250,19250,19250,19250,0
|
|
20230901,104200,124108810,19250,19250,19250,19250,0
|
|
20230901,104100,124108810,19250,19250,19250,19250,0
|
|
20230901,104000,124108810,19250,19250,19250,19250,1
|
|
20230901,103900,124089560,19190,19190,19190,19190,0
|
|
20230901,103800,124089560,19190,19210,19210,19190,175
|
|
20230901,103700,120730740,19210,19240,19240,19210,100
|
|
20230901,103600,118808220,19250,19250,19250,19250,50
|
|
20230901,103500,117845720,19250,19240,19250,19240,90
|
|
20230901,103400,116113840,19220,19220,19220,19220,252
|
|
20230901,103300,111270400,19220,19220,19240,19220,645
|
|
20230901,103200,98873480,19220,19220,19220,19220,3
|
|
20230901,103100,98815820,19220,19220,19220,19220,0
|
|
20230901,103000,98815820,19220,19220,19220,19220,0
|
|
20230901,102900,98815820,19220,19220,19220,19220,0
|
|
20230901,102800,98815820,19220,19220,19220,19220,0
|
|
20230901,102700,98815820,19220,19200,19220,19200,15
|
|
20230901,102600,98527620,19220,19220,19220,19220,2
|
|
20230901,102500,98489180,19220,19220,19220,19220,0
|
|
20230901,102400,98489180,19220,19220,19220,19220,0
|
|
20230901,102300,98489180,19220,19220,19220,19220,1
|
|
20230901,102200,98469960,19220,19220,19220,19220,1
|
|
20230901,102100,98450740,19220,19220,19220,19220,1
|
|
20230901,102000,98431520,19220,19240,19240,19220,25
|
|
20230901,101900,97951000,19220,19220,19220,19220,11
|
|
20230901,101800,97739580,19220,19210,19220,19210,157
|
|
20230901,101700,94722870,19220,19220,19220,19220,0
|
|
20230901,101600,94722870,19220,19220,19220,19220,22
|
|
20230901,101500,94300030,19230,19230,19230,19230,9
|
|
20230901,101400,94126960,19230,19230,19230,19230,1
|
|
20230901,101300,94107730,19240,19240,19240,19240,0
|
|
20230901,101200,94107730,19240,19230,19240,19230,4
|
|
20230901,101100,94030800,19170,19170,19170,19170,0
|
|
20230901,101000,94030800,19170,19170,19170,19170,40
|
|
20230901,100900,93264000,19180,19180,19180,19180,0
|
|
20230901,100800,93264000,19180,19180,19180,19180,0
|
|
20230901,100700,93264000,19180,19180,19180,19180,100
|
|
20230901,100600,91346000,19180,19180,19180,19180,0
|
|
20230901,100500,91346000,19180,19180,19180,19180,0
|
|
20230901,100400,91346000,19180,19180,19180,19180,2
|
|
20230901,100300,91307640,19190,19190,19190,19180,85
|
|
20230901,100200,89676560,19240,19240,19240,19240,0
|
|
20230901,100100,89676560,19240,19240,19240,19240,0
|
|
20230901,100000,89676560,19240,19240,19240,19240,1
|
|
20230901,095900,89657320,19180,19200,19200,19180,2
|
|
20230901,095800,89618940,19240,19240,19240,19240,0
|
|
20230901,095700,89618940,19240,19240,19240,19240,0
|
|
20230901,095600,89618940,19240,19170,19240,19160,31
|
|
20230901,095500,89024670,19170,19170,19170,19170,0
|
|
20230901,095400,89024670,19170,19170,19170,19170,0
|
|
20230901,095300,89024670,19170,19170,19170,19170,188
|
|
20230901,095200,85420710,19170,19170,19170,19170,10
|
|
20230901,095100,85229010,19170,19160,19170,19160,113
|
|
20230901,095000,83063430,19170,19170,19170,19170,50
|
|
20230901,094900,82104930,19150,19150,19150,19150,56
|
|
20230901,094800,81032530,19150,19150,19150,19150,3
|
|
20230901,094700,80975080,19240,19240,19240,19240,0
|
|
20230901,094600,80975080,19240,19240,19240,19240,0
|
|
20230901,094500,80975080,19240,19240,19240,19240,0
|
|
20230901,094400,80975080,19240,19160,19240,19130,296
|
|
20230901,094300,75309800,19160,19160,19160,19160,158
|
|
20230901,094200,72282520,19240,19240,19240,19240,0
|
|
20230901,094100,72282520,19240,19240,19240,19240,0
|
|
20230901,094000,72282520,19240,19240,19240,19240,0
|
|
20230901,093900,72282520,19240,19240,19240,19240,0
|
|
20230901,093800,72282520,19240,19240,19240,19240,0
|
|
20230901,093700,72282520,19240,19150,19240,19150,83
|
|
20230901,093600,70692980,19240,19140,19240,19140,11
|
|
20230901,093500,70482340,19130,19140,19140,19130,2
|
|
20230901,093400,70444070,19170,19170,19170,19170,0
|
|
20230901,093300,70444070,19170,19170,19170,19140,917
|
|
20230901,093200,52878510,19170,19170,19170,19170,11
|
|
20230901,093100,52667640,19240,19240,19240,19240,1
|
|
20230901,093000,52648400,19240,19240,19240,19240,0
|
|
20230901,092900,52648400,19240,19160,19240,19160,3
|
|
20230901,092800,52590760,19160,19160,19160,19160,199
|
|
20230901,092700,48777920,19160,19150,19160,19150,51
|
|
20230901,092600,47801260,19150,19150,19150,19150,20
|
|
20230901,092500,47418260,19150,19170,19170,19150,644
|
|
20230901,092400,35077710,19180,19180,19180,19180,116
|
|
20230901,092300,32852830,19250,19190,19250,19190,49
|
|
20230901,092200,31912460,19200,19200,19200,19200,94
|
|
20230901,092100,30107660,19250,19250,19250,19250,102
|
|
20230901,092000,28144160,19200,19200,19200,19200,0
|
|
20230901,091900,28144160,19200,19200,19200,19200,189
|
|
20230901,091800,24515360,19200,19200,19200,19200,25
|
|
20230901,091700,24035360,19250,19250,19250,19250,1
|
|
20230901,091600,24016110,19200,19200,19200,19200,115
|
|
20230901,091500,21808110,19250,19220,19250,19190,67
|
|
20230901,091400,20521630,19230,19260,19260,19230,8
|
|
20230901,091300,20367610,19260,19260,19260,19260,2
|
|
20230901,091200,20329090,19270,19270,19270,19270,0
|
|
20230901,091100,20329090,19270,19260,19270,19260,104
|
|
20230901,091000,18325190,19220,19230,19230,19220,2
|
|
20230901,090900,18286740,19270,19270,19270,19270,51
|
|
20230901,090800,17303970,19270,19270,19270,19270,0
|
|
20230901,090700,17303970,19270,19270,19270,19270,5
|
|
20230901,090600,17207620,19270,19270,19270,19240,57
|
|
20230901,090500,16110300,19260,19270,19270,19260,2
|
|
20230901,090400,16071770,19270,19270,19270,19270,1
|
|
20230901,090300,16052500,19280,19280,19280,19280,1
|
|
20230901,090200,16033220,19280,19240,19280,19200,271
|
|
20230901,090100,10825660,19240,19240,19240,19230,98
|
|
20230901,090000,8940470,19280,19270,19280,19240,464
|