599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,185600,103333120,15340,15340,15340,15340,229
|
|
20230911,185500,103333120,15340,15340,15340,15340,0
|
|
20230911,185400,103333120,15340,15340,15340,15340,0
|
|
20230911,185300,103333120,15340,15340,15340,15340,0
|
|
20230911,185200,103333120,15340,15340,15340,15340,0
|
|
20230911,185100,103333120,15340,15340,15340,15340,0
|
|
20230911,185000,103333120,15340,15340,15340,15340,0
|
|
20230911,184900,103333120,15340,15340,15340,15340,0
|
|
20230911,184800,103333120,15340,15340,15340,15340,0
|
|
20230911,184700,103333120,15340,15340,15340,15340,0
|
|
20230911,184600,103333120,15340,15340,15340,15340,0
|
|
20230911,184500,103333120,15340,15340,15340,15340,0
|
|
20230911,184400,103333120,15340,15340,15340,15340,0
|
|
20230911,184300,103333120,15340,15340,15340,15340,0
|
|
20230911,184200,103333120,15340,15340,15340,15340,0
|
|
20230911,184100,103333120,15340,15340,15340,15340,0
|
|
20230911,184000,103333120,15340,15340,15340,15340,0
|
|
20230911,183900,103333120,15340,15340,15340,15340,0
|
|
20230911,183800,103333120,15340,15340,15340,15340,0
|
|
20230911,183700,103333120,15340,15340,15340,15340,0
|
|
20230911,183600,103333120,15340,15340,15340,15340,0
|
|
20230911,183500,103333120,15340,15340,15340,15340,0
|
|
20230911,183400,103333120,15340,15340,15340,15340,0
|
|
20230911,183300,103333120,15340,15340,15340,15340,0
|
|
20230911,183200,103333120,15340,15340,15340,15340,0
|
|
20230911,183100,103333120,15340,15340,15340,15340,0
|
|
20230911,183000,103333120,15340,15340,15340,15340,0
|
|
20230911,182900,103333120,15340,15340,15340,15340,0
|
|
20230911,182800,103333120,15340,15340,15340,15340,0
|
|
20230911,182700,103333120,15340,15340,15340,15340,0
|
|
20230911,182600,103333120,15340,15340,15340,15340,229
|
|
20230911,182500,103333120,15340,15340,15340,15340,0
|
|
20230911,182400,103333120,15340,15340,15340,15340,0
|
|
20230911,182300,103333120,15340,15340,15340,15340,0
|
|
20230911,182200,103333120,15340,15340,15340,15340,0
|
|
20230911,182100,103333120,15340,15340,15340,15340,0
|
|
20230911,182000,103333120,15340,15340,15340,15340,0
|
|
20230911,181900,103333120,15340,15340,15340,15340,0
|
|
20230911,181800,103333120,15340,15340,15340,15340,0
|
|
20230911,181700,103333120,15340,15340,15340,15340,0
|
|
20230911,181600,103333120,15340,15340,15340,15340,0
|
|
20230911,181500,103333120,15340,15340,15340,15340,0
|
|
20230911,181400,103333120,15340,15340,15340,15340,0
|
|
20230911,181300,103333120,15340,15340,15340,15340,0
|
|
20230911,181200,103333120,15340,15340,15340,15340,0
|
|
20230911,181100,103333120,15340,15340,15340,15340,0
|
|
20230911,181000,103333120,15340,15340,15340,15340,0
|
|
20230911,180900,103333120,15340,15340,15340,15340,0
|
|
20230911,180800,103333120,15340,15340,15340,15340,0
|
|
20230911,180700,103333120,15340,15340,15340,15340,0
|
|
20230911,180600,103333120,15340,15340,15340,15340,0
|
|
20230911,180500,103333120,15340,15340,15340,15340,0
|
|
20230911,180400,103333120,15340,15340,15340,15340,0
|
|
20230911,180300,103333120,15340,15340,15340,15340,0
|
|
20230911,180200,103333120,15340,15340,15340,15340,0
|
|
20230911,180100,103333120,15340,15340,15340,15340,0
|
|
20230911,180000,103333120,15340,15340,15340,15340,0
|
|
20230911,175900,103333120,15340,15340,15340,15340,0
|
|
20230911,175800,103333120,15340,15340,15340,15340,0
|
|
20230911,175700,103333120,15340,15340,15340,15340,0
|
|
20230911,175600,103333120,15340,15340,15340,15340,229
|
|
20230911,175500,103333120,15340,15340,15340,15340,0
|
|
20230911,175400,103333120,15340,15340,15340,15340,0
|
|
20230911,175300,103333120,15340,15340,15340,15340,0
|
|
20230911,175200,103333120,15340,15340,15340,15340,0
|
|
20230911,175100,103333120,15340,15340,15340,15340,0
|
|
20230911,175000,103333120,15340,15340,15340,15340,0
|
|
20230911,174900,103333120,15340,15340,15340,15340,0
|
|
20230911,174800,103333120,15340,15340,15340,15340,0
|
|
20230911,174700,103333120,15340,15340,15340,15340,0
|
|
20230911,174600,103333120,15340,15340,15340,15340,0
|
|
20230911,174500,103333120,15340,15340,15340,15340,0
|
|
20230911,174400,103333120,15340,15340,15340,15340,0
|
|
20230911,174300,103333120,15340,15340,15340,15340,0
|
|
20230911,174200,103333120,15340,15340,15340,15340,0
|
|
20230911,174100,103333120,15340,15340,15340,15340,0
|
|
20230911,174000,103333120,15340,15340,15340,15340,0
|
|
20230911,173900,103333120,15340,15340,15340,15340,0
|
|
20230911,173800,103333120,15340,15340,15340,15340,0
|
|
20230911,173700,103333120,15340,15340,15340,15340,0
|
|
20230911,173600,103333120,15340,15340,15340,15340,0
|
|
20230911,173500,103333120,15340,15340,15340,15340,0
|
|
20230911,173400,103333120,15340,15340,15340,15340,0
|
|
20230911,173300,103333120,15340,15340,15340,15340,0
|
|
20230911,173200,103333120,15340,15340,15340,15340,0
|
|
20230911,173100,103333120,15340,15340,15340,15340,0
|
|
20230911,173000,103333120,15340,15340,15340,15340,0
|
|
20230911,172900,103333120,15340,15340,15340,15340,0
|
|
20230911,172800,103333120,15340,15340,15340,15340,0
|
|
20230911,172700,103333120,15340,15340,15340,15340,0
|
|
20230911,172600,103333120,15340,15340,15340,15340,229
|
|
20230911,172500,103333120,15340,15340,15340,15340,0
|
|
20230911,172400,103333120,15340,15340,15340,15340,0
|
|
20230911,172300,103333120,15340,15340,15340,15340,0
|
|
20230911,172200,103333120,15340,15340,15340,15340,0
|
|
20230911,172100,103333120,15340,15340,15340,15340,0
|
|
20230911,172000,103333120,15340,15340,15340,15340,0
|
|
20230911,171900,103333120,15340,15340,15340,15340,0
|
|
20230911,171800,103333120,15340,15340,15340,15340,0
|
|
20230911,171700,103333120,15340,15340,15340,15340,0
|
|
20230911,171600,103333120,15340,15340,15340,15340,0
|
|
20230911,171500,103333120,15340,15340,15340,15340,0
|
|
20230911,171400,103333120,15340,15340,15340,15340,0
|
|
20230911,171300,103333120,15340,15340,15340,15340,0
|
|
20230911,171200,103333120,15340,15340,15340,15340,0
|
|
20230911,171100,103333120,15340,15340,15340,15340,0
|
|
20230911,171000,103333120,15340,15340,15340,15340,0
|
|
20230911,170900,103333120,15340,15340,15340,15340,0
|
|
20230911,170800,103333120,15340,15340,15340,15340,0
|
|
20230911,170700,103333120,15340,15340,15340,15340,0
|
|
20230911,170600,103333120,15340,15340,15340,15340,0
|
|
20230911,170500,103333120,15340,15340,15340,15340,0
|
|
20230911,170400,103333120,15340,15340,15340,15340,0
|
|
20230911,170300,103333120,15340,15340,15340,15340,0
|
|
20230911,170200,103333120,15340,15340,15340,15340,0
|
|
20230911,170100,103333120,15340,15340,15340,15340,0
|
|
20230911,170000,103333120,15340,15340,15340,15340,0
|
|
20230911,165900,103333120,15340,15340,15340,15340,0
|
|
20230911,165800,103333120,15340,15340,15340,15340,0
|
|
20230911,165700,103333120,15340,15340,15340,15340,0
|
|
20230911,165600,103333120,15340,15340,15340,15340,229
|
|
20230911,165500,103333120,15340,15340,15340,15340,0
|
|
20230911,165400,103333120,15340,15340,15340,15340,0
|
|
20230911,165300,103333120,15340,15340,15340,15340,0
|
|
20230911,165200,103333120,15340,15340,15340,15340,0
|
|
20230911,165100,103333120,15340,15340,15340,15340,0
|
|
20230911,165000,103333120,15340,15340,15340,15340,0
|
|
20230911,164900,103333120,15340,15340,15340,15340,0
|
|
20230911,164800,103333120,15340,15340,15340,15340,0
|
|
20230911,164700,103333120,15340,15340,15340,15340,0
|
|
20230911,164600,103333120,15340,15340,15340,15340,0
|
|
20230911,164500,103333120,15340,15340,15340,15340,0
|
|
20230911,164400,103333120,15340,15340,15340,15340,0
|
|
20230911,164300,103333120,15340,15340,15340,15340,0
|
|
20230911,164200,103333120,15340,15340,15340,15340,0
|
|
20230911,164100,103333120,15340,15340,15340,15340,0
|
|
20230911,164000,103333120,15340,15340,15340,15340,0
|
|
20230911,163900,103333120,15340,15340,15340,15340,0
|
|
20230911,163800,103333120,15340,15340,15340,15340,0
|
|
20230911,163700,103333120,15340,15340,15340,15340,0
|
|
20230911,163600,103333120,15340,15340,15340,15340,0
|
|
20230911,163500,103333120,15340,15340,15340,15340,0
|
|
20230911,163400,103333120,15340,15340,15340,15340,0
|
|
20230911,163300,103333120,15340,15340,15340,15340,0
|
|
20230911,163200,103333120,15340,15340,15340,15340,0
|
|
20230911,163100,103333120,15340,15340,15340,15340,0
|
|
20230911,163000,103333120,15340,15340,15340,15340,0
|
|
20230911,162900,103333120,15340,15340,15340,15340,0
|
|
20230911,162800,103333120,15340,15340,15340,15340,0
|
|
20230911,162700,103333120,15340,15340,15340,15340,0
|
|
20230911,162600,103333120,15340,15340,15340,15340,229
|
|
20230911,162500,103333120,15340,15340,15340,15340,0
|
|
20230911,162400,103333120,15340,15340,15340,15340,0
|
|
20230911,162300,103333120,15340,15340,15340,15340,0
|
|
20230911,162200,103333120,15340,15340,15340,15340,0
|
|
20230911,162100,103333120,15340,15340,15340,15340,0
|
|
20230911,162000,103333120,15340,15340,15340,15340,0
|
|
20230911,161900,103333120,15340,15340,15340,15340,0
|
|
20230911,161800,103333120,15340,15340,15340,15340,0
|
|
20230911,161700,103333120,15340,15340,15340,15340,0
|
|
20230911,161600,103333120,15340,15340,15340,15340,0
|
|
20230911,161500,103333120,15340,15340,15340,15340,0
|
|
20230911,161400,103333120,15340,15340,15340,15340,0
|
|
20230911,161300,103333120,15340,15340,15340,15340,0
|
|
20230911,161200,103333120,15340,15340,15340,15340,0
|
|
20230911,161100,103333120,15340,15340,15340,15340,0
|
|
20230911,161000,103333120,15340,15340,15340,15340,0
|
|
20230911,160900,103333120,15340,15340,15340,15340,0
|
|
20230911,160800,103333120,15340,15340,15340,15340,0
|
|
20230911,160700,103333120,15340,15340,15340,15340,0
|
|
20230911,160600,103333120,15340,15340,15340,15340,0
|
|
20230911,160500,103333120,15340,15340,15340,15340,0
|
|
20230911,160400,103333120,15340,15340,15340,15340,0
|
|
20230911,160300,103333120,15340,15340,15340,15340,0
|
|
20230911,160200,103333120,15340,15340,15340,15340,0
|
|
20230911,160100,103333120,15340,15340,15340,15340,0
|
|
20230911,160000,103333120,15340,15340,15340,15340,0
|
|
20230911,155900,103333120,15340,15340,15340,15340,0
|
|
20230911,155800,103333120,15340,15340,15340,15340,0
|
|
20230911,155700,103333120,15340,15340,15340,15340,0
|
|
20230911,155600,103333120,15340,15340,15340,15340,229
|
|
20230911,155500,103333120,15340,15340,15340,15340,0
|
|
20230911,155400,103333120,15340,15340,15340,15340,0
|
|
20230911,155300,103333120,15340,15340,15340,15340,0
|
|
20230911,155200,103333120,15340,15340,15340,15340,0
|
|
20230911,155100,103333120,15340,15340,15340,15340,0
|
|
20230911,155000,103333120,15340,15340,15340,15340,0
|
|
20230911,154900,103333120,15340,15340,15340,15340,0
|
|
20230911,154800,103333120,15340,15340,15340,15340,0
|
|
20230911,154700,103333120,15340,15340,15340,15340,0
|
|
20230911,154600,103333120,15340,15340,15340,15340,0
|
|
20230911,154500,103333120,15340,15340,15340,15340,0
|
|
20230911,154400,103333120,15340,15340,15340,15340,0
|
|
20230911,154300,103333120,15340,15340,15340,15340,0
|
|
20230911,154200,103333120,15340,15340,15340,15340,0
|
|
20230911,154100,103333120,15340,15340,15340,15340,0
|
|
20230911,154000,103333120,15340,15340,15340,15340,0
|
|
20230911,153900,103333120,15340,15340,15340,15340,0
|
|
20230911,153800,103333120,15340,15340,15340,15340,0
|
|
20230911,153700,103333120,15340,15340,15340,15340,0
|
|
20230911,153600,103333120,15340,15340,15340,15340,0
|
|
20230911,153500,103333120,15340,15340,15340,15340,0
|
|
20230911,153400,103333120,15340,15340,15340,15340,0
|
|
20230911,153300,103333120,15340,15340,15340,15340,0
|
|
20230911,153200,103333120,15340,15340,15340,15340,0
|
|
20230911,153100,103333120,15340,15340,15340,15340,0
|
|
20230911,153000,103333120,15340,15340,15340,15340,229
|
|
20230911,152900,99820260,15310,15310,15310,15310,0
|
|
20230911,152800,99820260,15310,15310,15310,15310,0
|
|
20230911,152700,99820260,15310,15310,15310,15310,0
|
|
20230911,152600,99820260,15310,15310,15310,15310,0
|
|
20230911,152500,99820260,15310,15310,15310,15310,0
|
|
20230911,152400,99820260,15310,15310,15310,15310,0
|
|
20230911,152300,99820260,15310,15310,15310,15310,0
|
|
20230911,152200,99820260,15310,15310,15310,15310,0
|
|
20230911,152100,99820260,15310,15310,15310,15310,0
|
|
20230911,152000,99820260,15310,15310,15310,15310,0
|
|
20230911,151900,99820260,15310,15310,15310,15310,0
|
|
20230911,151800,99820260,15310,15310,15310,15310,0
|
|
20230911,151700,99820260,15310,15340,15340,15310,548
|
|
20230911,151600,91428310,15340,15340,15340,15340,5
|
|
20230911,151500,91351610,15340,15340,15340,15340,0
|
|
20230911,151400,91351610,15340,15340,15340,15340,24
|
|
20230911,151300,90983450,15340,15340,15340,15340,1
|
|
20230911,151200,90968110,15330,15330,15330,15330,20
|
|
20230911,151100,90661510,15330,15330,15330,15330,0
|
|
20230911,151000,90661510,15330,15330,15330,15330,10
|
|
20230911,150900,90508210,15330,15330,15330,15330,0
|
|
20230911,150800,90508210,15330,15340,15340,15330,15
|
|
20230911,150700,90278180,15340,15340,15340,15340,25
|
|
20230911,150600,89894680,15340,15340,15340,15340,19
|
|
20230911,150500,89603220,15340,15340,15340,15340,2
|
|
20230911,150400,89572540,15340,15340,15340,15340,24
|
|
20230911,150300,89204380,15340,15340,15340,15340,0
|
|
20230911,150200,89204380,15340,15340,15340,15340,25
|
|
20230911,150100,88820880,15340,15330,15340,15330,14
|
|
20230911,150000,88606250,15320,15330,15330,15320,114
|
|
20230911,145900,86859530,15320,15330,15330,15320,27
|
|
20230911,145800,86445690,15340,15330,15340,15330,24
|
|
20230911,145700,86077760,15330,15330,15330,15330,33
|
|
20230911,145600,85571870,15320,15320,15320,15320,6
|
|
20230911,145500,85479950,15330,15330,15330,15330,25
|
|
20230911,145400,85096700,15320,15320,15320,15320,0
|
|
20230911,145300,85096700,15320,15320,15320,15320,0
|
|
20230911,145200,85096700,15320,15320,15320,15310,410
|
|
20230911,145100,78818870,15330,15330,15330,15330,0
|
|
20230911,145000,78818870,15330,15330,15330,15330,35
|
|
20230911,144900,78282320,15330,15330,15330,15330,0
|
|
20230911,144800,78282320,15330,15330,15330,15330,0
|
|
20230911,144700,78282320,15330,15330,15330,15330,25
|
|
20230911,144600,77899070,15330,15330,15330,15330,0
|
|
20230911,144500,77899070,15330,15330,15330,15330,24
|
|
20230911,144400,77531150,15330,15330,15330,15330,5
|
|
20230911,144300,77454500,15330,15330,15330,15330,25
|
|
20230911,144200,77071250,15330,15330,15330,15330,0
|
|
20230911,144100,77071250,15330,15330,15330,15330,0
|
|
20230911,144000,77071250,15330,15330,15330,15330,48
|
|
20230911,143900,76335410,15330,15330,15330,15330,17
|
|
20230911,143800,76074800,15330,15330,15330,15330,8
|
|
20230911,143700,75952160,15320,15320,15320,15320,0
|
|
20230911,143600,75952160,15320,15320,15320,15320,0
|
|
20230911,143500,75952160,15320,15310,15320,15310,195
|
|
20230911,143400,72966700,15320,15320,15320,15320,2
|
|
20230911,143300,72936060,15320,15320,15320,15320,42
|
|
20230911,143200,72292620,15320,15320,15320,15320,60
|
|
20230911,143100,71373420,15310,15310,15310,15310,0
|
|
20230911,143000,71373420,15310,15310,15310,15310,25
|
|
20230911,142900,70990670,15310,15310,15310,15310,0
|
|
20230911,142800,70990670,15310,15310,15310,15310,24
|
|
20230911,142700,70623230,15310,15310,15310,15310,0
|
|
20230911,142600,70623230,15310,15310,15310,15310,0
|
|
20230911,142500,70623230,15310,15310,15310,15310,0
|
|
20230911,142400,70623230,15310,15310,15310,15310,0
|
|
20230911,142300,70623230,15310,15310,15310,15310,48
|
|
20230911,142200,69888350,15310,15310,15310,15310,0
|
|
20230911,142100,69888350,15310,15310,15310,15310,24
|
|
20230911,142000,69520910,15300,15300,15300,15300,0
|
|
20230911,141900,69520910,15300,15300,15300,15300,0
|
|
20230911,141800,69520910,15300,15300,15300,15300,2
|
|
20230911,141700,69490310,15300,15300,15300,15300,0
|
|
20230911,141600,69490310,15300,15290,15300,15290,32
|
|
20230911,141500,69000780,15290,15300,15300,15290,260
|
|
20230911,141400,65022880,15300,15300,15300,15300,0
|
|
20230911,141300,65022880,15300,15300,15300,15300,24
|
|
20230911,141200,64655680,15300,15300,15300,15300,0
|
|
20230911,141100,64655680,15300,15300,15300,15300,25
|
|
20230911,141000,64273180,15300,15300,15300,15300,1
|
|
20230911,140900,64257880,15300,15300,15300,15300,24
|
|
20230911,140800,63890680,15300,15300,15300,15300,0
|
|
20230911,140700,63890680,15300,15300,15300,15300,0
|
|
20230911,140600,63890680,15300,15300,15300,15300,28
|
|
20230911,140500,63462280,15300,15300,15300,15300,34
|
|
20230911,140400,62942080,15300,15300,15300,15300,81
|
|
20230911,140300,61702780,15290,15290,15290,15290,0
|
|
20230911,140200,61702780,15290,15290,15290,15290,0
|
|
20230911,140100,61702780,15290,15290,15290,15290,21
|
|
20230911,140000,61381690,15290,15290,15290,15290,0
|
|
20230911,135900,61381690,15290,15290,15290,15290,0
|
|
20230911,135800,61381690,15290,15290,15290,15290,0
|
|
20230911,135700,61381690,15290,15290,15290,15290,0
|
|
20230911,135600,61381690,15290,15280,15290,15280,46
|
|
20230911,135500,60678360,15290,15290,15290,15290,0
|
|
20230911,135400,60678360,15290,15290,15290,15290,25
|
|
20230911,135300,60296110,15280,15280,15280,15280,0
|
|
20230911,135200,60296110,15280,15280,15280,15280,3
|
|
20230911,135100,60250270,15280,15280,15280,15280,7
|
|
20230911,135000,60143310,15290,15290,15290,15290,0
|
|
20230911,134900,60143310,15290,15290,15290,15290,54
|
|
20230911,134800,59317650,15290,15290,15290,15290,0
|
|
20230911,134700,59317650,15290,15290,15290,15290,25
|
|
20230911,134600,58935400,15280,15280,15280,15280,0
|
|
20230911,134500,58935400,15280,15280,15280,15280,3
|
|
20230911,134400,58889560,15290,15290,15290,15290,50
|
|
20230911,134300,58125060,15300,15300,15300,15300,0
|
|
20230911,134200,58125060,15300,15300,15300,15300,24
|
|
20230911,134100,57757860,15300,15300,15300,15300,15
|
|
20230911,134000,57528360,15300,15300,15300,15300,0
|
|
20230911,133900,57528360,15300,15300,15300,15300,0
|
|
20230911,133800,57528360,15300,15300,15300,15300,0
|
|
20230911,133700,57528360,15300,15300,15300,15300,38
|
|
20230911,133600,56946960,15300,15300,15300,15300,0
|
|
20230911,133500,56946960,15300,15300,15300,15300,25
|
|
20230911,133400,56564460,15290,15290,15290,15290,0
|
|
20230911,133300,56564460,15290,15290,15290,15290,0
|
|
20230911,133200,56564460,15290,15290,15290,15290,21
|
|
20230911,133100,56243370,15290,15290,15290,15290,10
|
|
20230911,133000,56090470,15290,15290,15290,15290,34
|
|
20230911,132900,55570610,15290,15290,15290,15290,0
|
|
20230911,132800,55570610,15290,15290,15290,15290,0
|
|
20230911,132700,55570610,15290,15290,15290,15290,25
|
|
20230911,132600,55188360,15290,15290,15290,15290,0
|
|
20230911,132500,55188360,15290,15290,15290,15290,24
|
|
20230911,132400,54821400,15290,15290,15290,15290,0
|
|
20230911,132300,54821400,15290,15290,15290,15290,0
|
|
20230911,132200,54821400,15290,15290,15290,15290,25
|
|
20230911,132100,54439150,15290,15290,15290,15290,0
|
|
20230911,132000,54439150,15290,15290,15290,15290,28
|
|
20230911,131900,54011030,15290,15290,15290,15290,0
|
|
20230911,131800,54011030,15290,15280,15290,15280,63
|
|
20230911,131700,53047890,15280,15280,15280,15280,1
|
|
20230911,131600,53032610,15280,15280,15280,15280,0
|
|
20230911,131500,53032610,15280,15280,15280,15280,8
|
|
20230911,131400,52910370,15270,15270,15270,15270,11
|
|
20230911,131300,52742400,15270,15270,15270,15270,61
|
|
20230911,131200,51810930,15260,15260,15260,15260,0
|
|
20230911,131100,51810930,15260,15260,15260,15260,0
|
|
20230911,131000,51810930,15260,15260,15260,15260,19
|
|
20230911,130900,51520990,15250,15250,15250,15250,0
|
|
20230911,130800,51520990,15250,15250,15250,15250,13
|
|
20230911,130700,51322740,15230,15230,15230,15230,0
|
|
20230911,130600,51322740,15230,15230,15230,15230,5
|
|
20230911,130500,51246590,15230,15230,15230,15230,0
|
|
20230911,130400,51246590,15230,15230,15230,15230,0
|
|
20230911,130300,51246590,15230,15220,15230,15220,53
|
|
20230911,130200,50439440,15220,15220,15220,15220,0
|
|
20230911,130100,50439440,15220,15220,15220,15220,3
|
|
20230911,130000,50393780,15230,15230,15230,15230,0
|
|
20230911,125900,50393780,15230,15230,15230,15230,0
|
|
20230911,125800,50393780,15230,15230,15230,15230,0
|
|
20230911,125700,50393780,15230,15230,15230,15230,0
|
|
20230911,125600,50393780,15230,15230,15230,15230,31
|
|
20230911,125500,49921650,15220,15220,15220,15220,0
|
|
20230911,125400,49921650,15220,15230,15230,15220,35
|
|
20230911,125300,49388850,15220,15220,15220,15220,17
|
|
20230911,125200,49130110,15220,15220,15220,15220,0
|
|
20230911,125100,49130110,15220,15220,15220,15220,31
|
|
20230911,125000,48658290,15210,15210,15210,15210,0
|
|
20230911,124900,48658290,15210,15210,15210,15210,1
|
|
20230911,124800,48643080,15210,15210,15210,15210,0
|
|
20230911,124700,48643080,15210,15210,15210,15210,0
|
|
20230911,124600,48643080,15210,15210,15210,15210,24
|
|
20230911,124500,48278040,15200,15200,15200,15200,0
|
|
20230911,124400,48278040,15200,15200,15200,15200,19
|
|
20230911,124300,47989240,15200,15200,15200,15200,6
|
|
20230911,124200,47898040,15200,15200,15200,15200,25
|
|
20230911,124100,47518040,15200,15200,15200,15200,0
|
|
20230911,124000,47518040,15200,15200,15200,15200,6
|
|
20230911,123900,47426840,15200,15200,15200,15200,23
|
|
20230911,123800,47077240,15200,15210,15210,15200,34
|
|
20230911,123700,46560210,15210,15210,15210,15210,0
|
|
20230911,123600,46560210,15210,15210,15210,15210,26
|
|
20230911,123500,46164750,15210,15210,15210,15210,0
|
|
20230911,123400,46164750,15210,15210,15210,15210,24
|
|
20230911,123300,45799710,15200,15200,15200,15200,1
|
|
20230911,123200,45784510,15200,15200,15200,15200,0
|
|
20230911,123100,45784510,15200,15200,15200,15200,23
|
|
20230911,123000,45434910,15220,15220,15220,15220,2
|
|
20230911,122900,45404470,15230,15230,15230,15230,25
|
|
20230911,122800,45023720,15230,15230,15230,15230,0
|
|
20230911,122700,45023720,15230,15230,15230,15230,24
|
|
20230911,122600,44658200,15230,15230,15230,15230,0
|
|
20230911,122500,44658200,15230,15230,15230,15230,44
|
|
20230911,122400,43988080,15230,15230,15230,15230,3
|
|
20230911,122300,43942390,15230,15230,15230,15230,25
|
|
20230911,122200,43561640,15250,15250,15250,15250,3
|
|
20230911,122100,43515890,15220,15220,15220,15220,0
|
|
20230911,122000,43515890,15220,15220,15220,15220,0
|
|
20230911,121900,43515890,15220,15220,15220,15220,46
|
|
20230911,121800,42815770,15210,15210,15210,15210,0
|
|
20230911,121700,42815770,15210,15210,15210,15210,25
|
|
20230911,121600,42435520,15200,15200,15200,15200,0
|
|
20230911,121500,42435520,15200,15200,15200,15200,0
|
|
20230911,121400,42435520,15200,15200,15200,15200,18
|
|
20230911,121300,42161920,15210,15210,15210,15210,0
|
|
20230911,121200,42161920,15210,15200,15210,15200,26
|
|
20230911,121100,41766470,15200,15200,15200,15200,0
|
|
20230911,121000,41766470,15200,15200,15200,15200,16
|
|
20230911,120900,41523270,15200,15200,15200,15200,0
|
|
20230911,120800,41523270,15200,15200,15200,15200,0
|
|
20230911,120700,41523270,15200,15200,15200,15200,30
|
|
20230911,120600,41067270,15200,15200,15200,15200,30
|
|
20230911,120500,40611270,15210,15210,15210,15210,25
|
|
20230911,120400,40231020,15200,15200,15200,15200,0
|
|
20230911,120300,40231020,15200,15200,15200,15200,0
|
|
20230911,120200,40231020,15200,15200,15200,15200,0
|
|
20230911,120100,40231020,15200,15200,15200,15200,0
|
|
20230911,120000,40231020,15200,15200,15200,15200,37
|
|
20230911,115900,39668620,15210,15210,15210,15210,0
|
|
20230911,115800,39668620,15210,15210,15210,15210,25
|
|
20230911,115700,39288370,15210,15210,15210,15210,25
|
|
20230911,115600,38908120,15220,15220,15220,15220,0
|
|
20230911,115500,38908120,15220,15220,15220,15220,49
|
|
20230911,115400,38162340,15200,15200,15200,15200,0
|
|
20230911,115300,38162340,15200,15200,15200,15200,0
|
|
20230911,115200,38162340,15200,15200,15200,15200,5
|
|
20230911,115100,38086340,15180,15180,15180,15180,0
|
|
20230911,115000,38086340,15180,15200,15200,15180,45
|
|
20230911,114900,37402360,15210,15210,15210,15210,15
|
|
20230911,114800,37174210,15220,15210,15220,15210,28
|
|
20230911,114700,36748080,15210,15210,15210,15210,0
|
|
20230911,114600,36748080,15210,15210,15210,15210,7
|
|
20230911,114500,36641610,15220,15220,15220,15220,21
|
|
20230911,114400,36321990,15220,15220,15220,15220,0
|
|
20230911,114300,36321990,15220,15230,15230,15220,26
|
|
20230911,114200,35926050,15210,15220,15220,15210,4
|
|
20230911,114100,35865190,15220,15220,15220,15220,23
|
|
20230911,114000,35515130,15230,15230,15230,15230,4
|
|
20230911,113900,35454210,15200,15200,15200,15200,0
|
|
20230911,113800,35454210,15200,15220,15220,15200,100
|
|
20230911,113700,33934120,15220,15230,15230,15220,29
|
|
20230911,113600,33492490,15240,15240,15240,15240,0
|
|
20230911,113500,33492490,15240,15240,15240,15240,0
|
|
20230911,113400,33492490,15240,15230,15240,15230,29
|
|
20230911,113300,33050780,15230,15230,15230,15230,0
|
|
20230911,113200,33050780,15230,15230,15230,15230,0
|
|
20230911,113100,33050780,15230,15240,15250,15230,124
|
|
20230911,113000,31160810,15240,15240,15240,15240,0
|
|
20230911,112900,31160810,15240,15230,15240,15220,126
|
|
20230911,112800,29241170,15220,15220,15220,15220,41
|
|
20230911,112700,28617150,15230,15230,15230,15230,0
|
|
20230911,112600,28617150,15230,15220,15230,15220,10
|
|
20230911,112500,28464940,15220,15220,15220,15220,0
|
|
20230911,112400,28464940,15220,15220,15220,15220,24
|
|
20230911,112300,28099660,15210,15210,15210,15210,0
|
|
20230911,112200,28099660,15210,15210,15210,15210,0
|
|
20230911,112100,28099660,15210,15210,15210,15210,25
|
|
20230911,112000,27719410,15220,15220,15220,15220,0
|
|
20230911,111900,27719410,15220,15220,15220,15220,49
|
|
20230911,111800,26973630,15220,15220,15220,15220,0
|
|
20230911,111700,26973630,15220,15220,15220,15220,1
|
|
20230911,111600,26958410,15200,15200,15200,15200,1
|
|
20230911,111500,26943210,15200,15200,15200,15200,48
|
|
20230911,111400,26213610,15200,15200,15200,15200,1
|
|
20230911,111300,26198410,15200,15200,15200,15200,5
|
|
20230911,111200,26122410,15200,15200,15200,15200,0
|
|
20230911,111100,26122410,15200,15200,15200,15200,48
|
|
20230911,111000,25392810,15200,15200,15200,15200,0
|
|
20230911,110900,25392810,15200,15200,15200,15200,30
|
|
20230911,110800,24936810,15190,15190,15190,15190,0
|
|
20230911,110700,24936810,15190,15190,15190,15190,0
|
|
20230911,110600,24936810,15190,15200,15200,15190,30
|
|
20230911,110500,24481060,15190,15190,15190,15190,0
|
|
20230911,110400,24481060,15190,15190,15190,15190,0
|
|
20230911,110300,24481060,15190,15200,15200,15190,30
|
|
20230911,110200,24025120,15200,15200,15200,15200,6
|
|
20230911,110100,23933920,15190,15190,15190,15190,0
|
|
20230911,110000,23933920,15190,15190,15190,15190,15
|
|
20230911,105900,23706070,15190,15190,15190,15190,5
|
|
20230911,105800,23630120,15200,15200,15200,15200,6
|
|
20230911,105700,23538920,15200,15200,15200,15200,25
|
|
20230911,105600,23158920,15200,15200,15200,15200,0
|
|
20230911,105500,23158920,15200,15200,15200,15200,38
|
|
20230911,105400,22581320,15200,15200,15200,15200,1
|
|
20230911,105300,22566120,15200,15200,15200,15200,0
|
|
20230911,105200,22566120,15200,15200,15200,15200,54
|
|
20230911,105100,21745320,15200,15200,15200,15200,5
|
|
20230911,105000,21669320,15200,15200,15200,15200,25
|
|
20230911,104900,21289320,15200,15200,15200,15200,1
|
|
20230911,104800,21274120,15200,15190,15200,15190,6
|
|
20230911,104700,21182970,15180,15180,15180,15180,5
|
|
20230911,104600,21107070,15190,15190,15190,15190,0
|
|
20230911,104500,21107070,15190,15200,15200,15190,50
|
|
20230911,104400,20347320,15200,15200,15200,15200,5
|
|
20230911,104300,20271320,15200,15200,15200,15200,0
|
|
20230911,104200,20271320,15200,15200,15200,15200,0
|
|
20230911,104100,20271320,15200,15200,15200,15200,0
|
|
20230911,104000,20271320,15200,15200,15200,15200,54
|
|
20230911,103900,19450520,15200,15200,15200,15200,0
|
|
20230911,103800,19450520,15200,15200,15200,15200,50
|
|
20230911,103700,18690520,15200,15200,15200,15200,6
|
|
20230911,103600,18599320,15200,15200,15200,15200,0
|
|
20230911,103500,18599320,15200,15200,15200,15200,26
|
|
20230911,103400,18204120,15200,15200,15200,15200,6
|
|
20230911,103300,18112920,15200,15200,15200,15200,24
|
|
20230911,103200,17748120,15200,15200,15200,15200,6
|
|
20230911,103100,17656920,15200,15200,15200,15200,0
|
|
20230911,103000,17656920,15200,15200,15200,15200,0
|
|
20230911,102900,17656920,15200,15200,15200,15200,0
|
|
20230911,102800,17656920,15200,15200,15200,15200,25
|
|
20230911,102700,17276920,15200,15190,15200,15190,6
|
|
20230911,102600,17185770,15110,15120,15120,15110,40
|
|
20230911,102500,16581060,15110,15110,15110,15110,0
|
|
20230911,102400,16581060,15110,15110,15110,15110,0
|
|
20230911,102300,16581060,15110,15110,15110,15110,0
|
|
20230911,102200,16581060,15110,15240,15250,15110,99
|
|
20230911,102100,15076540,15230,15230,15230,15230,9
|
|
20230911,102000,14939470,15210,15210,15210,15210,0
|
|
20230911,101900,14939470,15210,15210,15210,15210,0
|
|
20230911,101800,14939470,15210,15220,15220,15210,36
|
|
20230911,101700,14391660,15210,15210,15210,15210,0
|
|
20230911,101600,14391660,15210,15210,15210,15210,15
|
|
20230911,101500,14163510,15210,15210,15210,15210,1
|
|
20230911,101400,14148300,15200,15200,15200,15200,0
|
|
20230911,101300,14148300,15200,15200,15200,15200,37
|
|
20230911,101200,13585900,15200,15200,15200,15200,5
|
|
20230911,101100,13509900,15190,15190,15190,15190,23
|
|
20230911,101000,13160530,15190,15190,15190,15190,0
|
|
20230911,100900,13160530,15190,15190,15190,15190,0
|
|
20230911,100800,13160530,15190,15190,15190,15190,53
|
|
20230911,100700,12355460,15190,15190,15190,15190,10
|
|
20230911,100600,12203560,15180,15180,15180,15180,3
|
|
20230911,100500,12158020,15180,15180,15180,15180,0
|
|
20230911,100400,12158020,15180,15180,15180,15180,31
|
|
20230911,100300,11687440,15180,15180,15180,15180,0
|
|
20230911,100200,11687440,15180,15180,15180,15180,0
|
|
20230911,100100,11687440,15180,15180,15180,15180,31
|
|
20230911,100000,11216860,15180,15180,15180,15180,0
|
|
20230911,095900,11216860,15180,15180,15180,15180,0
|
|
20230911,095800,11216860,15180,15180,15180,15180,5
|
|
20230911,095700,11140960,15180,15180,15180,15180,0
|
|
20230911,095600,11140960,15180,15180,15180,15180,121
|
|
20230911,095500,9304180,15180,15180,15180,15180,0
|
|
20230911,095400,9304180,15180,15180,15180,15180,33
|
|
20230911,095300,8803240,15180,15180,15180,15180,0
|
|
20230911,095200,8803240,15180,15180,15180,15180,0
|
|
20230911,095100,8803240,15180,15180,15180,15180,25
|
|
20230911,095000,8423740,15180,15180,15180,15180,6
|
|
20230911,094900,8332660,15180,15180,15180,15180,0
|
|
20230911,094800,8332660,15180,15180,15180,15180,5
|
|
20230911,094700,8256760,15180,15180,15180,15180,0
|
|
20230911,094600,8256760,15180,15180,15180,15180,0
|
|
20230911,094500,8256760,15180,15180,15180,15180,0
|
|
20230911,094400,8256760,15180,15180,15180,15180,52
|
|
20230911,094300,7467400,15180,15180,15180,15180,5
|
|
20230911,094200,7391500,15170,15170,15170,15170,46
|
|
20230911,094100,6693680,15170,15170,15170,15170,0
|
|
20230911,094000,6693680,15170,15170,15170,15170,5
|
|
20230911,093900,6617830,15170,15170,15170,15170,0
|
|
20230911,093800,6617830,15170,15170,15170,15170,0
|
|
20230911,093700,6617830,15170,15170,15170,15170,0
|
|
20230911,093600,6617830,15170,15180,15180,15170,46
|
|
20230911,093500,5919950,15180,15180,15180,15180,1
|
|
20230911,093400,5904770,15170,15170,15170,15170,5
|
|
20230911,093300,5828920,15170,15170,15170,15170,0
|
|
20230911,093200,5828920,15170,15170,15170,15170,30
|
|
20230911,093100,5373820,15160,15160,15160,15160,5
|
|
20230911,093000,5298020,15180,15180,15180,15180,5
|
|
20230911,092900,5222120,15170,15170,15170,15170,0
|
|
20230911,092800,5222120,15170,15170,15170,15170,0
|
|
20230911,092700,5222120,15170,15170,15170,15170,50
|
|
20230911,092600,4463620,15180,15180,15180,15180,0
|
|
20230911,092500,4463620,15180,15180,15180,15180,55
|
|
20230911,092400,3628720,15180,15180,15180,15180,0
|
|
20230911,092300,3628720,15180,15180,15180,15180,5
|
|
20230911,092200,3552820,15180,15180,15180,15180,0
|
|
20230911,092100,3552820,15180,15180,15180,15180,1
|
|
20230911,092000,3537640,15110,15110,15110,15110,9
|
|
20230911,091900,3401650,15170,15170,15170,15170,1
|
|
20230911,091800,3386480,15180,15180,15180,15180,24
|
|
20230911,091700,3022160,15180,15180,15180,15180,35
|
|
20230911,091600,2490860,15190,15190,15190,15190,25
|
|
20230911,091500,2111110,15200,15190,15200,15190,30
|
|
20230911,091400,1655360,15180,15180,15180,15180,0
|
|
20230911,091300,1655360,15180,15180,15180,15180,10
|
|
20230911,091200,1503560,15180,15190,15190,15180,17
|
|
20230911,091100,1245340,15190,15190,15190,15190,0
|
|
20230911,091000,1245340,15190,15190,15190,15190,33
|
|
20230911,090900,744070,15180,15180,15180,15180,6
|
|
20230911,090800,652990,15180,15180,15180,15180,18
|
|
20230911,090700,379750,15190,15190,15190,15190,0
|
|
20230911,090600,379750,15190,15190,15190,15190,0
|
|
20230911,090500,379750,15190,15190,15190,15190,0
|
|
20230911,090400,379750,15190,15190,15190,15190,0
|
|
20230911,090300,379750,15190,15190,15190,15190,25
|
|
20230911,090200,0,15070,15070,15070,15070,0
|
|
20230911,090100,0,15070,15070,15070,15070,0
|
|
20230911,090000,0,15070,15070,15070,15070,0
|