612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,190900,336926560,19150,19150,19150,19150,287
|
|
20230914,190800,336926560,19150,19150,19150,19150,0
|
|
20230914,190700,336926560,19150,19150,19150,19150,0
|
|
20230914,190600,336926560,19150,19150,19150,19150,0
|
|
20230914,190500,336926560,19150,19150,19150,19150,0
|
|
20230914,190400,336926560,19150,19150,19150,19150,0
|
|
20230914,190300,336926560,19150,19150,19150,19150,0
|
|
20230914,190200,336926560,19150,19150,19150,19150,0
|
|
20230914,190100,336926560,19150,19150,19150,19150,0
|
|
20230914,190000,336926560,19150,19150,19150,19150,0
|
|
20230914,185900,336926560,19150,19150,19150,19150,0
|
|
20230914,185800,336926560,19150,19150,19150,19150,0
|
|
20230914,185700,336926560,19150,19150,19150,19150,0
|
|
20230914,185600,336926560,19150,19150,19150,19150,0
|
|
20230914,185500,336926560,19150,19150,19150,19150,0
|
|
20230914,185400,336926560,19150,19150,19150,19150,0
|
|
20230914,185300,336926560,19150,19150,19150,19150,0
|
|
20230914,185200,336926560,19150,19150,19150,19150,0
|
|
20230914,185100,336926560,19150,19150,19150,19150,0
|
|
20230914,185000,336926560,19150,19150,19150,19150,0
|
|
20230914,184900,336926560,19150,19150,19150,19150,0
|
|
20230914,184800,336926560,19150,19150,19150,19150,0
|
|
20230914,184700,336926560,19150,19150,19150,19150,0
|
|
20230914,184600,336926560,19150,19150,19150,19150,0
|
|
20230914,184500,336926560,19150,19150,19150,19150,0
|
|
20230914,184400,336926560,19150,19150,19150,19150,0
|
|
20230914,184300,336926560,19150,19150,19150,19150,0
|
|
20230914,184200,336926560,19150,19150,19150,19150,0
|
|
20230914,184100,336926560,19150,19150,19150,19150,0
|
|
20230914,184000,336926560,19150,19150,19150,19150,0
|
|
20230914,183900,336926560,19150,19150,19150,19150,287
|
|
20230914,183800,336926560,19150,19150,19150,19150,0
|
|
20230914,183700,336926560,19150,19150,19150,19150,0
|
|
20230914,183600,336926560,19150,19150,19150,19150,0
|
|
20230914,183500,336926560,19150,19150,19150,19150,0
|
|
20230914,183400,336926560,19150,19150,19150,19150,0
|
|
20230914,183300,336926560,19150,19150,19150,19150,0
|
|
20230914,183200,336926560,19150,19150,19150,19150,0
|
|
20230914,183100,336926560,19150,19150,19150,19150,0
|
|
20230914,183000,336926560,19150,19150,19150,19150,0
|
|
20230914,182900,336926560,19150,19150,19150,19150,0
|
|
20230914,182800,336926560,19150,19150,19150,19150,0
|
|
20230914,182700,336926560,19150,19150,19150,19150,0
|
|
20230914,182600,336926560,19150,19150,19150,19150,0
|
|
20230914,182500,336926560,19150,19150,19150,19150,0
|
|
20230914,182400,336926560,19150,19150,19150,19150,0
|
|
20230914,182300,336926560,19150,19150,19150,19150,0
|
|
20230914,182200,336926560,19150,19150,19150,19150,0
|
|
20230914,182100,336926560,19150,19150,19150,19150,0
|
|
20230914,182000,336926560,19150,19150,19150,19150,0
|
|
20230914,181900,336926560,19150,19150,19150,19150,0
|
|
20230914,181800,336926560,19150,19150,19150,19150,0
|
|
20230914,181700,336926560,19150,19150,19150,19150,0
|
|
20230914,181600,336926560,19150,19150,19150,19150,0
|
|
20230914,181500,336926560,19150,19150,19150,19150,0
|
|
20230914,181400,336926560,19150,19150,19150,19150,0
|
|
20230914,181300,336926560,19150,19150,19150,19150,0
|
|
20230914,181200,336926560,19150,19150,19150,19150,0
|
|
20230914,181100,336926560,19150,19150,19150,19150,0
|
|
20230914,181000,336926560,19150,19150,19150,19150,0
|
|
20230914,180900,336926560,19150,19150,19150,19150,287
|
|
20230914,180800,336926560,19150,19150,19150,19150,0
|
|
20230914,180700,336926560,19150,19150,19150,19150,0
|
|
20230914,180600,336926560,19150,19150,19150,19150,0
|
|
20230914,180500,336926560,19150,19150,19150,19150,0
|
|
20230914,180400,336926560,19150,19150,19150,19150,0
|
|
20230914,180300,336926560,19150,19150,19150,19150,0
|
|
20230914,180200,336926560,19150,19150,19150,19150,0
|
|
20230914,180100,336926560,19150,19150,19150,19150,0
|
|
20230914,180000,336926560,19150,19150,19150,19150,0
|
|
20230914,175900,336926560,19150,19150,19150,19150,0
|
|
20230914,175800,336926560,19150,19150,19150,19150,0
|
|
20230914,175700,336926560,19150,19150,19150,19150,0
|
|
20230914,175600,336926560,19150,19150,19150,19150,0
|
|
20230914,175500,336926560,19150,19150,19150,19150,0
|
|
20230914,175400,336926560,19150,19150,19150,19150,0
|
|
20230914,175300,336926560,19150,19150,19150,19150,0
|
|
20230914,175200,336926560,19150,19150,19150,19150,0
|
|
20230914,175100,336926560,19150,19150,19150,19150,0
|
|
20230914,175000,336926560,19150,19150,19150,19150,0
|
|
20230914,174900,336926560,19150,19150,19150,19150,0
|
|
20230914,174800,336926560,19150,19150,19150,19150,0
|
|
20230914,174700,336926560,19150,19150,19150,19150,0
|
|
20230914,174600,336926560,19150,19150,19150,19150,0
|
|
20230914,174500,336926560,19150,19150,19150,19150,0
|
|
20230914,174400,336926560,19150,19150,19150,19150,0
|
|
20230914,174300,336926560,19150,19150,19150,19150,0
|
|
20230914,174200,336926560,19150,19150,19150,19150,0
|
|
20230914,174100,336926560,19150,19150,19150,19150,0
|
|
20230914,174000,336926560,19150,19150,19150,19150,0
|
|
20230914,173900,336926560,19150,19150,19150,19150,287
|
|
20230914,173800,336926560,19150,19150,19150,19150,0
|
|
20230914,173700,336926560,19150,19150,19150,19150,0
|
|
20230914,173600,336926560,19150,19150,19150,19150,0
|
|
20230914,173500,336926560,19150,19150,19150,19150,0
|
|
20230914,173400,336926560,19150,19150,19150,19150,0
|
|
20230914,173300,336926560,19150,19150,19150,19150,0
|
|
20230914,173200,336926560,19150,19150,19150,19150,0
|
|
20230914,173100,336926560,19150,19150,19150,19150,0
|
|
20230914,173000,336926560,19150,19150,19150,19150,0
|
|
20230914,172900,336926560,19150,19150,19150,19150,0
|
|
20230914,172800,336926560,19150,19150,19150,19150,0
|
|
20230914,172700,336926560,19150,19150,19150,19150,0
|
|
20230914,172600,336926560,19150,19150,19150,19150,0
|
|
20230914,172500,336926560,19150,19150,19150,19150,0
|
|
20230914,172400,336926560,19150,19150,19150,19150,0
|
|
20230914,172300,336926560,19150,19150,19150,19150,0
|
|
20230914,172200,336926560,19150,19150,19150,19150,0
|
|
20230914,172100,336926560,19150,19150,19150,19150,0
|
|
20230914,172000,336926560,19150,19150,19150,19150,0
|
|
20230914,171900,336926560,19150,19150,19150,19150,0
|
|
20230914,171800,336926560,19150,19150,19150,19150,0
|
|
20230914,171700,336926560,19150,19150,19150,19150,0
|
|
20230914,171600,336926560,19150,19150,19150,19150,0
|
|
20230914,171500,336926560,19150,19150,19150,19150,0
|
|
20230914,171400,336926560,19150,19150,19150,19150,0
|
|
20230914,171300,336926560,19150,19150,19150,19150,0
|
|
20230914,171200,336926560,19150,19150,19150,19150,0
|
|
20230914,171100,336926560,19150,19150,19150,19150,0
|
|
20230914,171000,336926560,19150,19150,19150,19150,0
|
|
20230914,170900,336926560,19150,19150,19150,19150,287
|
|
20230914,170800,336926560,19150,19150,19150,19150,0
|
|
20230914,170700,336926560,19150,19150,19150,19150,0
|
|
20230914,170600,336926560,19150,19150,19150,19150,0
|
|
20230914,170500,336926560,19150,19150,19150,19150,0
|
|
20230914,170400,336926560,19150,19150,19150,19150,0
|
|
20230914,170300,336926560,19150,19150,19150,19150,0
|
|
20230914,170200,336926560,19150,19150,19150,19150,0
|
|
20230914,170100,336926560,19150,19150,19150,19150,0
|
|
20230914,170000,336926560,19150,19150,19150,19150,0
|
|
20230914,165900,336926560,19150,19150,19150,19150,0
|
|
20230914,165800,336926560,19150,19150,19150,19150,0
|
|
20230914,165700,336926560,19150,19150,19150,19150,0
|
|
20230914,165600,336926560,19150,19150,19150,19150,0
|
|
20230914,165500,336926560,19150,19150,19150,19150,0
|
|
20230914,165400,336926560,19150,19150,19150,19150,0
|
|
20230914,165300,336926560,19150,19150,19150,19150,0
|
|
20230914,165200,336926560,19150,19150,19150,19150,0
|
|
20230914,165100,336926560,19150,19150,19150,19150,0
|
|
20230914,165000,336926560,19150,19150,19150,19150,0
|
|
20230914,164900,336926560,19150,19150,19150,19150,0
|
|
20230914,164800,336926560,19150,19150,19150,19150,0
|
|
20230914,164700,336926560,19150,19150,19150,19150,0
|
|
20230914,164600,336926560,19150,19150,19150,19150,0
|
|
20230914,164500,336926560,19150,19150,19150,19150,0
|
|
20230914,164400,336926560,19150,19150,19150,19150,0
|
|
20230914,164300,336926560,19150,19150,19150,19150,0
|
|
20230914,164200,336926560,19150,19150,19150,19150,0
|
|
20230914,164100,336926560,19150,19150,19150,19150,0
|
|
20230914,164000,336926560,19150,19150,19150,19150,0
|
|
20230914,163900,336926560,19150,19150,19150,19150,287
|
|
20230914,163800,336926560,19150,19150,19150,19150,0
|
|
20230914,163700,336926560,19150,19150,19150,19150,0
|
|
20230914,163600,336926560,19150,19150,19150,19150,0
|
|
20230914,163500,336926560,19150,19150,19150,19150,0
|
|
20230914,163400,336926560,19150,19150,19150,19150,0
|
|
20230914,163300,336926560,19150,19150,19150,19150,0
|
|
20230914,163200,336926560,19150,19150,19150,19150,0
|
|
20230914,163100,336926560,19150,19150,19150,19150,0
|
|
20230914,163000,336926560,19150,19150,19150,19150,0
|
|
20230914,162900,336926560,19150,19150,19150,19150,0
|
|
20230914,162800,336926560,19150,19150,19150,19150,0
|
|
20230914,162700,336926560,19150,19150,19150,19150,0
|
|
20230914,162600,336926560,19150,19150,19150,19150,0
|
|
20230914,162500,336926560,19150,19150,19150,19150,0
|
|
20230914,162400,336926560,19150,19150,19150,19150,0
|
|
20230914,162300,336926560,19150,19150,19150,19150,0
|
|
20230914,162200,336926560,19150,19150,19150,19150,0
|
|
20230914,162100,336926560,19150,19150,19150,19150,0
|
|
20230914,162000,336926560,19150,19150,19150,19150,0
|
|
20230914,161900,336926560,19150,19150,19150,19150,0
|
|
20230914,161800,336926560,19150,19150,19150,19150,0
|
|
20230914,161700,336926560,19150,19150,19150,19150,0
|
|
20230914,161600,336926560,19150,19150,19150,19150,0
|
|
20230914,161500,336926560,19150,19150,19150,19150,0
|
|
20230914,161400,336926560,19150,19150,19150,19150,0
|
|
20230914,161300,336926560,19150,19150,19150,19150,0
|
|
20230914,161200,336926560,19150,19150,19150,19150,0
|
|
20230914,161100,336926560,19150,19150,19150,19150,0
|
|
20230914,161000,336926560,19150,19150,19150,19150,0
|
|
20230914,160900,336926560,19150,19150,19150,19150,287
|
|
20230914,160800,336926560,19150,19150,19150,19150,0
|
|
20230914,160700,336926560,19150,19150,19150,19150,0
|
|
20230914,160600,336926560,19150,19150,19150,19150,0
|
|
20230914,160500,336926560,19150,19150,19150,19150,0
|
|
20230914,160400,336926560,19150,19150,19150,19150,0
|
|
20230914,160300,336926560,19150,19150,19150,19150,0
|
|
20230914,160200,336926560,19150,19150,19150,19150,0
|
|
20230914,160100,336926560,19150,19150,19150,19150,0
|
|
20230914,160000,336926560,19150,19150,19150,19150,0
|
|
20230914,155900,336926560,19150,19150,19150,19150,0
|
|
20230914,155800,336926560,19150,19150,19150,19150,0
|
|
20230914,155700,336926560,19150,19150,19150,19150,0
|
|
20230914,155600,336926560,19150,19150,19150,19150,0
|
|
20230914,155500,336926560,19150,19150,19150,19150,0
|
|
20230914,155400,336926560,19150,19150,19150,19150,0
|
|
20230914,155300,336926560,19150,19150,19150,19150,0
|
|
20230914,155200,336926560,19150,19150,19150,19150,0
|
|
20230914,155100,336926560,19150,19150,19150,19150,0
|
|
20230914,155000,336926560,19150,19150,19150,19150,0
|
|
20230914,154900,336926560,19150,19150,19150,19150,0
|
|
20230914,154800,336926560,19150,19150,19150,19150,0
|
|
20230914,154700,336926560,19150,19150,19150,19150,0
|
|
20230914,154600,336926560,19150,19150,19150,19150,0
|
|
20230914,154500,336926560,19150,19150,19150,19150,0
|
|
20230914,154400,336926560,19150,19150,19150,19150,0
|
|
20230914,154300,336926560,19150,19150,19150,19150,0
|
|
20230914,154200,336926560,19150,19150,19150,19150,0
|
|
20230914,154100,336926560,19150,19150,19150,19150,0
|
|
20230914,154000,336926560,19150,19150,19150,19150,0
|
|
20230914,153900,336926560,19150,19150,19150,19150,287
|
|
20230914,153800,336926560,19150,19150,19150,19150,0
|
|
20230914,153700,336926560,19150,19150,19150,19150,0
|
|
20230914,153600,336926560,19150,19150,19150,19150,0
|
|
20230914,153500,336926560,19150,19150,19150,19150,0
|
|
20230914,153400,336926560,19150,19150,19150,19150,0
|
|
20230914,153300,336926560,19150,19150,19150,19150,0
|
|
20230914,153200,336926560,19150,19150,19150,19150,0
|
|
20230914,153100,336926560,19150,19150,19150,19150,0
|
|
20230914,153000,336926560,19150,19150,19150,19150,287
|
|
20230914,152900,331430510,19170,19170,19170,19170,0
|
|
20230914,152800,331430510,19170,19170,19170,19170,0
|
|
20230914,152700,331430510,19170,19170,19170,19170,0
|
|
20230914,152600,331430510,19170,19170,19170,19170,0
|
|
20230914,152500,331430510,19170,19170,19170,19170,0
|
|
20230914,152400,331430510,19170,19170,19170,19170,0
|
|
20230914,152300,331430510,19170,19170,19170,19170,0
|
|
20230914,152200,331430510,19170,19170,19170,19170,0
|
|
20230914,152100,331430510,19170,19170,19170,19170,0
|
|
20230914,152000,331430510,19170,19170,19170,19170,0
|
|
20230914,151900,331430510,19170,19170,19170,19170,102
|
|
20230914,151800,329475170,19170,19170,19170,19170,0
|
|
20230914,151700,329475170,19170,19170,19170,19170,3
|
|
20230914,151600,329417660,19170,19170,19170,19170,56
|
|
20230914,151500,328344140,19170,19170,19170,19170,0
|
|
20230914,151400,328344140,19170,19170,19170,19170,87
|
|
20230914,151300,326676350,19170,19170,19170,19170,16
|
|
20230914,151200,326369630,19170,19170,19170,19170,0
|
|
20230914,151100,326369630,19170,19170,19170,19170,0
|
|
20230914,151000,326369630,19170,19170,19170,19170,3
|
|
20230914,150900,326312120,19170,19170,19170,19170,0
|
|
20230914,150800,326312120,19170,19170,19170,19170,0
|
|
20230914,150700,326312120,19170,19170,19170,19170,0
|
|
20230914,150600,326312120,19170,19170,19170,19170,46
|
|
20230914,150500,325430300,19160,19160,19160,19160,0
|
|
20230914,150400,325430300,19160,19160,19160,19160,0
|
|
20230914,150300,325430300,19160,19160,19160,19160,157
|
|
20230914,150200,322422180,19160,19170,19170,19160,237
|
|
20230914,150100,317880920,19170,19170,19170,19170,116
|
|
20230914,150000,315657200,19230,19230,19230,19230,0
|
|
20230914,145900,315657200,19230,19230,19230,19230,0
|
|
20230914,145800,315657200,19230,19230,19230,19230,0
|
|
20230914,145700,315657200,19230,19230,19230,19230,0
|
|
20230914,145600,315657200,19230,19230,19230,19230,50
|
|
20230914,145500,314695700,19230,19230,19230,19230,0
|
|
20230914,145400,314695700,19230,19230,19230,19230,0
|
|
20230914,145300,314695700,19230,19230,19230,19230,0
|
|
20230914,145200,314695700,19230,19230,19230,19230,55
|
|
20230914,145100,313638050,19230,19230,19230,19230,0
|
|
20230914,145000,313638050,19230,19230,19230,19230,1
|
|
20230914,144900,313618820,19160,19160,19160,19160,0
|
|
20230914,144800,313618820,19160,19160,19160,19160,5
|
|
20230914,144700,313523020,19160,19160,19160,19160,0
|
|
20230914,144600,313523020,19160,19160,19160,19160,38
|
|
20230914,144500,312794940,19160,19160,19160,19160,13
|
|
20230914,144400,312545860,19160,19160,19160,19160,0
|
|
20230914,144300,312545860,19160,19160,19160,19160,0
|
|
20230914,144200,312545860,19160,19160,19160,19160,0
|
|
20230914,144100,312545860,19160,19160,19160,19160,0
|
|
20230914,144000,312545860,19160,19160,19160,19160,200
|
|
20230914,143900,308713860,19240,19240,19240,19240,0
|
|
20230914,143800,308713860,19240,19240,19240,19240,0
|
|
20230914,143700,308713860,19240,19240,19240,19240,0
|
|
20230914,143600,308713860,19240,19150,19240,19150,3
|
|
20230914,143500,308656320,19150,19160,19160,19150,25
|
|
20230914,143400,308177560,19250,19250,19250,19250,0
|
|
20230914,143300,308177560,19250,19250,19250,19250,0
|
|
20230914,143200,308177560,19250,19250,19250,19250,0
|
|
20230914,143100,308177560,19250,19250,19250,19250,5
|
|
20230914,143000,308081310,19250,19250,19250,19250,0
|
|
20230914,142900,308081310,19250,19250,19250,19250,0
|
|
20230914,142800,308081310,19250,19250,19250,19250,1
|
|
20230914,142700,308062060,19240,19240,19240,19240,4
|
|
20230914,142600,307985100,19240,19240,19240,19240,1
|
|
20230914,142500,307965860,19150,19150,19150,19150,0
|
|
20230914,142400,307965860,19150,19150,19150,19150,0
|
|
20230914,142300,307965860,19150,19160,19160,19150,26
|
|
20230914,142200,307467760,19250,19250,19250,19250,10
|
|
20230914,142100,307275260,19250,19200,19250,19150,12
|
|
20230914,142000,307044960,19250,19250,19250,19250,1
|
|
20230914,141900,307025710,19200,19200,19200,19200,18
|
|
20230914,141800,306680110,19260,19260,19260,19260,0
|
|
20230914,141700,306680110,19260,19260,19260,19260,0
|
|
20230914,141600,306680110,19260,19260,19260,19260,0
|
|
20230914,141500,306680110,19260,19260,19260,19260,0
|
|
20230914,141400,306680110,19260,19260,19260,19260,0
|
|
20230914,141300,306680110,19260,19260,19260,19260,0
|
|
20230914,141200,306680110,19260,19260,19260,19260,0
|
|
20230914,141100,306680110,19260,19260,19260,19260,0
|
|
20230914,141000,306680110,19260,19260,19260,19260,0
|
|
20230914,140900,306680110,19260,19260,19260,19260,0
|
|
20230914,140800,306680110,19260,19260,19260,19260,0
|
|
20230914,140700,306680110,19260,19260,19260,19260,0
|
|
20230914,140600,306680110,19260,19260,19260,19260,0
|
|
20230914,140500,306680110,19260,19260,19260,19260,0
|
|
20230914,140400,306680110,19260,19260,19260,19260,0
|
|
20230914,140300,306680110,19260,19260,19260,19260,0
|
|
20230914,140200,306680110,19260,19260,19260,19260,10
|
|
20230914,140100,306487510,19150,19150,19150,19150,0
|
|
20230914,140000,306487510,19150,19150,19150,19150,0
|
|
20230914,135900,306487510,19150,19150,19150,19150,0
|
|
20230914,135800,306487510,19150,19150,19150,19150,0
|
|
20230914,135700,306487510,19150,19150,19150,19150,0
|
|
20230914,135600,306487510,19150,19240,19240,19150,1000
|
|
20230914,135500,287296860,19280,19280,19280,19280,3
|
|
20230914,135400,287239020,19280,19280,19280,19280,0
|
|
20230914,135300,287239020,19280,19280,19280,19280,5
|
|
20230914,135200,287142620,19290,19290,19290,19290,1
|
|
20230914,135100,287123330,19240,19260,19260,19240,20
|
|
20230914,135000,286738410,19290,19290,19290,19290,0
|
|
20230914,134900,286738410,19290,19290,19290,19290,5
|
|
20230914,134800,286641960,19290,19290,19290,19290,0
|
|
20230914,134700,286641960,19290,19290,19290,19290,0
|
|
20230914,134600,286641960,19290,19290,19290,19290,0
|
|
20230914,134500,286641960,19290,19290,19290,19290,1
|
|
20230914,134400,286622670,19300,19300,19300,19300,0
|
|
20230914,134300,286622670,19300,19300,19300,19300,0
|
|
20230914,134200,286622670,19300,19300,19300,19300,0
|
|
20230914,134100,286622670,19300,19300,19300,19300,0
|
|
20230914,134000,286622670,19300,19300,19300,19300,0
|
|
20230914,133900,286622670,19300,19300,19300,19300,0
|
|
20230914,133800,286622670,19300,19300,19300,19300,100
|
|
20230914,133700,284692670,19300,19280,19300,19280,251
|
|
20230914,133600,279850910,19300,19300,19300,19300,0
|
|
20230914,133500,279850910,19300,19300,19300,19300,0
|
|
20230914,133400,279850910,19300,19300,19300,19300,1
|
|
20230914,133300,279831610,19240,19240,19240,19240,0
|
|
20230914,133200,279831610,19240,19250,19250,19240,129
|
|
20230914,133100,277349240,19240,19240,19240,19240,144
|
|
20230914,133000,274578680,19300,19260,19300,19260,106
|
|
20230914,132900,272535010,19250,19250,19250,19250,18
|
|
20230914,132800,272188510,19240,19220,19240,19220,1202
|
|
20230914,132700,249075060,19200,19200,19200,19200,0
|
|
20230914,132600,249075060,19200,19180,19200,19180,713
|
|
20230914,132500,235388420,19150,19150,19150,19150,0
|
|
20230914,132400,235388420,19150,19150,19150,19150,0
|
|
20230914,132300,235388420,19150,19150,19150,19150,0
|
|
20230914,132200,235388420,19150,19150,19150,19150,0
|
|
20230914,132100,235388420,19150,19150,19150,19150,0
|
|
20230914,132000,235388420,19150,19150,19150,19150,0
|
|
20230914,131900,235388420,19150,19150,19150,19150,0
|
|
20230914,131800,235388420,19150,19150,19150,19150,0
|
|
20230914,131700,235388420,19150,19150,19150,19150,0
|
|
20230914,131600,235388420,19150,19150,19150,19150,0
|
|
20230914,131500,235388420,19150,19180,19180,19150,940
|
|
20230914,131400,217374310,19180,19180,19180,19180,0
|
|
20230914,131300,217374310,19180,19170,19180,19170,100
|
|
20230914,131200,215456910,19160,19160,19160,19160,0
|
|
20230914,131100,215456910,19160,19160,19160,19160,0
|
|
20230914,131000,215456910,19160,19160,19160,19160,0
|
|
20230914,130900,215456910,19160,19160,19160,19160,0
|
|
20230914,130800,215456910,19160,19160,19160,19160,0
|
|
20230914,130700,215456910,19160,19160,19160,19160,0
|
|
20230914,130600,215456910,19160,19160,19160,19160,0
|
|
20230914,130500,215456910,19160,19160,19160,19160,0
|
|
20230914,130400,215456910,19160,19160,19160,19160,148
|
|
20230914,130300,212621230,19160,19160,19160,19160,0
|
|
20230914,130200,212621230,19160,19160,19160,19160,5
|
|
20230914,130100,212525430,19160,19160,19160,19160,746
|
|
20230914,130000,198232070,19150,19150,19150,19150,145
|
|
20230914,125900,195455320,19150,19160,19160,19150,200
|
|
20230914,125800,191623720,19150,19150,19150,19150,0
|
|
20230914,125700,191623720,19150,19150,19150,19150,0
|
|
20230914,125600,191623720,19150,19150,19150,19150,0
|
|
20230914,125500,191623720,19150,19150,19150,19150,74
|
|
20230914,125400,190206620,19150,19150,19150,19150,1
|
|
20230914,125300,190187470,19130,19130,19130,19130,0
|
|
20230914,125200,190187470,19130,19130,19130,19130,2
|
|
20230914,125100,190149210,19130,19130,19130,19130,0
|
|
20230914,125000,190149210,19130,19130,19130,19130,131
|
|
20230914,124900,187643180,19150,19150,19150,19150,0
|
|
20230914,124800,187643180,19150,19150,19150,19150,1
|
|
20230914,124700,187624030,19150,19150,19150,19150,0
|
|
20230914,124600,187624030,19150,19150,19150,19150,0
|
|
20230914,124500,187624030,19150,19150,19150,19150,0
|
|
20230914,124400,187624030,19150,19150,19150,19150,30
|
|
20230914,124300,187049530,19150,19150,19150,19150,0
|
|
20230914,124200,187049530,19150,19150,19150,19150,0
|
|
20230914,124100,187049530,19150,19150,19150,19150,0
|
|
20230914,124000,187049530,19150,19150,19150,19150,0
|
|
20230914,123900,187049530,19150,19150,19150,19150,10
|
|
20230914,123800,186858030,19150,19150,19150,19150,0
|
|
20230914,123700,186858030,19150,19150,19150,19150,10
|
|
20230914,123600,186666530,19140,19140,19140,19140,0
|
|
20230914,123500,186666530,19140,19140,19140,19140,0
|
|
20230914,123400,186666530,19140,19140,19140,19140,0
|
|
20230914,123300,186666530,19140,19140,19140,19140,0
|
|
20230914,123200,186666530,19140,19140,19140,19140,0
|
|
20230914,123100,186666530,19140,19140,19140,19140,0
|
|
20230914,123000,186666530,19140,19140,19140,19140,0
|
|
20230914,122900,186666530,19140,19140,19140,19140,0
|
|
20230914,122800,186666530,19140,19140,19140,19140,0
|
|
20230914,122700,186666530,19140,19140,19140,19140,40
|
|
20230914,122600,185900930,19130,19130,19130,19130,0
|
|
20230914,122500,185900930,19130,19130,19130,19130,0
|
|
20230914,122400,185900930,19130,19130,19130,19130,0
|
|
20230914,122300,185900930,19130,19130,19130,19130,0
|
|
20230914,122200,185900930,19130,19130,19130,19130,0
|
|
20230914,122100,185900930,19130,19130,19130,19130,250
|
|
20230914,122000,181118430,19130,19130,19130,19130,0
|
|
20230914,121900,181118430,19130,19130,19130,19130,91
|
|
20230914,121800,179377600,19160,19160,19160,19160,0
|
|
20230914,121700,179377600,19160,19160,19160,19160,0
|
|
20230914,121600,179377600,19160,19160,19160,19160,0
|
|
20230914,121500,179377600,19160,19160,19160,19160,0
|
|
20230914,121400,179377600,19160,19160,19160,19160,0
|
|
20230914,121300,179377600,19160,19160,19160,19160,0
|
|
20230914,121200,179377600,19160,19160,19160,19160,0
|
|
20230914,121100,179377600,19160,19160,19160,19160,0
|
|
20230914,121000,179377600,19160,19160,19160,19160,10
|
|
20230914,120900,179186000,19140,19140,19140,19140,3
|
|
20230914,120800,179128580,19140,19140,19140,19140,0
|
|
20230914,120700,179128580,19140,19140,19140,19140,0
|
|
20230914,120600,179128580,19140,19140,19140,19140,3
|
|
20230914,120500,179071160,19140,19140,19140,19140,38
|
|
20230914,120400,178343840,19150,19140,19150,19140,64
|
|
20230914,120300,177118270,19150,19150,19150,19150,0
|
|
20230914,120200,177118270,19150,19150,19150,19150,0
|
|
20230914,120100,177118270,19150,19150,19150,19150,0
|
|
20230914,120000,177118270,19150,19150,19150,19150,0
|
|
20230914,115900,177118270,19150,19150,19150,19150,0
|
|
20230914,115800,177118270,19150,19150,19150,19150,0
|
|
20230914,115700,177118270,19150,19150,19150,19150,0
|
|
20230914,115600,177118270,19150,19150,19150,19150,0
|
|
20230914,115500,177118270,19150,19150,19150,19150,0
|
|
20230914,115400,177118270,19150,19150,19150,19150,0
|
|
20230914,115300,177118270,19150,19150,19150,19150,1
|
|
20230914,115200,177099120,19110,19110,19110,19110,0
|
|
20230914,115100,177099120,19110,19110,19110,19110,0
|
|
20230914,115000,177099120,19110,19110,19110,19110,0
|
|
20230914,114900,177099120,19110,19110,19110,19110,0
|
|
20230914,114800,177099120,19110,19110,19110,19110,0
|
|
20230914,114700,177099120,19110,19110,19110,19110,0
|
|
20230914,114600,177099120,19110,19110,19110,19110,0
|
|
20230914,114500,177099120,19110,19110,19110,19110,0
|
|
20230914,114400,177099120,19110,19110,19110,19110,0
|
|
20230914,114300,177099120,19110,19110,19110,19110,0
|
|
20230914,114200,177099120,19110,19120,19120,19110,60
|
|
20230914,114100,175952420,19100,19100,19100,19100,0
|
|
20230914,114000,175952420,19100,19100,19100,19100,0
|
|
20230914,113900,175952420,19100,19100,19100,19100,0
|
|
20230914,113800,175952420,19100,19100,19100,19100,0
|
|
20230914,113700,175952420,19100,19100,19100,19100,0
|
|
20230914,113600,175952420,19100,19100,19100,19100,0
|
|
20230914,113500,175952420,19100,19100,19100,19100,0
|
|
20230914,113400,175952420,19100,19100,19100,19100,0
|
|
20230914,113300,175952420,19100,19100,19100,19100,0
|
|
20230914,113200,175952420,19100,19100,19100,19100,0
|
|
20230914,113100,175952420,19100,19100,19100,19100,0
|
|
20230914,113000,175952420,19100,19100,19100,19100,0
|
|
20230914,112900,175952420,19100,19100,19100,19100,0
|
|
20230914,112800,175952420,19100,19100,19100,19100,70
|
|
20230914,112700,174615420,19100,19100,19100,19100,275
|
|
20230914,112600,169362920,19100,19100,19100,19100,0
|
|
20230914,112500,169362920,19100,19100,19100,19100,0
|
|
20230914,112400,169362920,19100,19100,19100,19100,0
|
|
20230914,112300,169362920,19100,19120,19120,19100,180
|
|
20230914,112200,165924680,19120,19130,19130,19120,3
|
|
20230914,112100,165867310,19140,19140,19140,19140,1
|
|
20230914,112000,165848170,19140,19140,19140,19140,0
|
|
20230914,111900,165848170,19140,19140,19140,19140,410
|
|
20230914,111800,158000770,19140,19140,19140,19140,0
|
|
20230914,111700,158000770,19140,19140,19140,19140,10
|
|
20230914,111600,157809370,19150,19150,19150,19150,0
|
|
20230914,111500,157809370,19150,19150,19150,19150,0
|
|
20230914,111400,157809370,19150,19150,19150,19150,0
|
|
20230914,111300,157809370,19150,19150,19150,19150,0
|
|
20230914,111200,157809370,19150,19150,19150,19150,0
|
|
20230914,111100,157809370,19150,19150,19150,19150,0
|
|
20230914,111000,157809370,19150,19150,19150,19150,30
|
|
20230914,110900,157234870,19150,19150,19150,19150,0
|
|
20230914,110800,157234870,19150,19150,19150,19150,3
|
|
20230914,110700,157177420,19150,19150,19150,19150,0
|
|
20230914,110600,157177420,19150,19150,19150,19150,5
|
|
20230914,110500,157081670,19150,19150,19150,19150,0
|
|
20230914,110400,157081670,19150,19150,19150,19150,37
|
|
20230914,110300,156373120,19150,19150,19150,19150,0
|
|
20230914,110200,156373120,19150,19150,19150,19150,122
|
|
20230914,110100,154036820,19090,19100,19100,19090,27
|
|
20230914,110000,153521380,19090,19090,19090,19090,0
|
|
20230914,105900,153521380,19090,19090,19090,19090,0
|
|
20230914,105800,153521380,19090,19090,19090,19090,0
|
|
20230914,105700,153521380,19090,19090,19090,19090,78
|
|
20230914,105600,152032360,19090,19090,19090,19090,0
|
|
20230914,105500,152032360,19090,19090,19090,19090,0
|
|
20230914,105400,152032360,19090,19090,19090,19090,0
|
|
20230914,105300,152032360,19090,19090,19090,19090,0
|
|
20230914,105200,152032360,19090,19090,19090,19090,0
|
|
20230914,105100,152032360,19090,19090,19090,19090,0
|
|
20230914,105000,152032360,19090,19090,19090,19090,0
|
|
20230914,104900,152032360,19090,19090,19090,19090,0
|
|
20230914,104800,152032360,19090,19090,19090,19090,0
|
|
20230914,104700,152032360,19090,19090,19090,19090,0
|
|
20230914,104600,152032360,19090,19090,19090,19090,0
|
|
20230914,104500,152032360,19090,19090,19090,19090,0
|
|
20230914,104400,152032360,19090,19090,19090,19090,0
|
|
20230914,104300,152032360,19090,19090,19090,19090,0
|
|
20230914,104200,152032360,19090,19090,19090,19090,0
|
|
20230914,104100,152032360,19090,19090,19090,19090,0
|
|
20230914,104000,152032360,19090,19090,19090,19090,0
|
|
20230914,103900,152032360,19090,19090,19090,19090,0
|
|
20230914,103800,152032360,19090,19090,19090,19090,0
|
|
20230914,103700,152032360,19090,19090,19090,19090,16
|
|
20230914,103600,151726920,19090,19090,19090,19090,91
|
|
20230914,103500,149989730,19090,19090,19090,19090,0
|
|
20230914,103400,149989730,19090,19100,19100,19090,113
|
|
20230914,103300,147832550,19100,19100,19100,19100,0
|
|
20230914,103200,147832550,19100,19100,19100,19100,100
|
|
20230914,103100,145922550,19150,19150,19150,19150,16
|
|
20230914,103000,145616150,19090,19090,19090,19090,0
|
|
20230914,102900,145616150,19090,19090,19090,19090,0
|
|
20230914,102800,145616150,19090,19100,19100,19090,793
|
|
20230914,102700,130470470,19100,19110,19110,19100,137
|
|
20230914,102600,127853420,19120,19120,19120,19120,1
|
|
20230914,102500,127834300,19120,19120,19120,19120,1
|
|
20230914,102400,127815180,19130,19130,19130,19130,1
|
|
20230914,102300,127796050,19170,19170,19170,19170,0
|
|
20230914,102200,127796050,19170,19170,19170,19170,0
|
|
20230914,102100,127796050,19170,19170,19170,19170,0
|
|
20230914,102000,127796050,19170,19170,19170,19170,0
|
|
20230914,101900,127796050,19170,19170,19170,19170,0
|
|
20230914,101800,127796050,19170,19170,19170,19170,0
|
|
20230914,101700,127796050,19170,19170,19170,19170,6
|
|
20230914,101600,127681030,19110,19180,19180,19110,48
|
|
20230914,101500,126760940,19130,19130,19130,19130,0
|
|
20230914,101400,126760940,19130,19130,19130,19130,0
|
|
20230914,101300,126760940,19130,19130,19130,19130,3
|
|
20230914,101200,126703550,19120,19130,19130,19120,3
|
|
20230914,101100,126646170,19190,19180,19190,19180,202
|
|
20230914,101000,122771670,19100,19100,19100,19100,0
|
|
20230914,100900,122771670,19100,19100,19100,19100,27
|
|
20230914,100800,122255970,19100,19100,19100,19100,0
|
|
20230914,100700,122255970,19100,19100,19100,19100,0
|
|
20230914,100600,122255970,19100,19100,19100,19100,70
|
|
20230914,100500,120918970,19100,19100,19100,19100,0
|
|
20230914,100400,120918970,19100,19150,19150,19100,467
|
|
20230914,100300,111996340,19180,19180,19180,19180,0
|
|
20230914,100200,111996340,19180,19180,19180,19180,0
|
|
20230914,100100,111996340,19180,19180,19180,19180,0
|
|
20230914,100000,111996340,19180,19180,19180,19180,1
|
|
20230914,095900,111977160,19180,19180,19180,19180,0
|
|
20230914,095800,111977160,19180,19180,19180,19180,2
|
|
20230914,095700,111938800,19180,19180,19180,19180,0
|
|
20230914,095600,111938800,19180,19180,19180,19180,0
|
|
20230914,095500,111938800,19180,19180,19180,19180,1
|
|
20230914,095400,111919620,19180,19180,19180,19180,5
|
|
20230914,095300,111823720,19180,19180,19180,19180,0
|
|
20230914,095200,111823720,19180,19180,19180,19180,50
|
|
20230914,095100,110864720,19180,19180,19180,19180,90
|
|
20230914,095000,109138520,19180,19180,19180,19180,2
|
|
20230914,094900,109100160,19110,19140,19140,19110,90
|
|
20230914,094800,107380200,19180,19180,19180,19180,0
|
|
20230914,094700,107380200,19180,19180,19180,19180,1
|
|
20230914,094600,107361020,19120,19120,19120,19120,6
|
|
20230914,094500,107246300,19100,19110,19110,19100,2
|
|
20230914,094400,107208090,19090,19090,19090,19090,0
|
|
20230914,094300,107208090,19090,19090,19090,19090,0
|
|
20230914,094200,107208090,19090,19090,19090,19090,4
|
|
20230914,094100,107131730,19080,19080,19080,19080,0
|
|
20230914,094000,107131730,19080,19110,19110,19080,54
|
|
20230914,093900,106101070,19120,19120,19120,19120,1
|
|
20230914,093800,106081950,19130,19130,19130,19130,12
|
|
20230914,093700,105852390,19130,19130,19130,19130,9
|
|
20230914,093600,105680220,19100,19100,19100,19100,0
|
|
20230914,093500,105680220,19100,19100,19100,19100,0
|
|
20230914,093400,105680220,19100,19100,19100,19100,29
|
|
20230914,093300,105126320,19090,19090,19090,19090,0
|
|
20230914,093200,105126320,19090,19090,19090,19090,0
|
|
20230914,093100,105126320,19090,19090,19090,19090,0
|
|
20230914,093000,105126320,19090,19090,19090,19090,0
|
|
20230914,092900,105126320,19090,19080,19090,19080,19
|
|
20230914,092800,104763660,19090,19090,19090,19090,0
|
|
20230914,092700,104763660,19090,19140,19140,19090,250
|
|
20230914,092600,99987920,19140,19140,19140,19140,2
|
|
20230914,092500,99949640,19110,19130,19130,19110,23
|
|
20230914,092400,99509980,19100,19100,19100,19100,0
|
|
20230914,092300,99509980,19100,19100,19100,19100,0
|
|
20230914,092200,99509980,19100,19100,19100,19100,0
|
|
20230914,092100,99509980,19100,19100,19100,19100,10
|
|
20230914,092000,99318980,19100,19100,19100,19100,12
|
|
20230914,091900,99089780,19100,19090,19100,19090,15
|
|
20230914,091800,98803290,19100,19100,19100,19100,1
|
|
20230914,091700,98784190,19100,19100,19100,19100,0
|
|
20230914,091600,98784190,19100,19120,19120,19100,33
|
|
20230914,091500,98153660,19130,19100,19130,19100,88
|
|
20230914,091400,96472800,19090,19050,19090,19050,330
|
|
20230914,091300,90177380,19050,19060,19060,19050,500
|
|
20230914,091200,80651010,19050,19050,19050,19050,0
|
|
20230914,091100,80651010,19050,19050,19050,19050,228
|
|
20230914,091000,76307610,19060,19070,19080,19060,192
|
|
20230914,090900,72647680,19070,19090,19090,19070,19
|
|
20230914,090800,72285250,19100,19100,19100,19100,20
|
|
20230914,090700,71903250,19100,19120,19120,19100,4
|
|
20230914,090600,71826820,19120,19120,19120,19120,141
|
|
20230914,090500,69130900,19120,19040,19120,19040,14
|
|
20230914,090400,68864180,19040,19050,19050,19040,923
|
|
20230914,090300,51281250,19050,19050,19050,19050,100
|
|
20230914,090200,49376250,19050,19170,19170,19050,7
|
|
20230914,090100,49242780,19020,19020,19020,19020,0
|
|
20230914,090000,49242780,19020,19020,19020,19020,2589
|