679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,201600,657964000,15980,15980,15980,15980,606
|
|
20230913,201500,657964000,15980,15980,15980,15980,0
|
|
20230913,201400,657964000,15980,15980,15980,15980,0
|
|
20230913,201300,657964000,15980,15980,15980,15980,0
|
|
20230913,201200,657964000,15980,15980,15980,15980,0
|
|
20230913,201100,657964000,15980,15980,15980,15980,0
|
|
20230913,201000,657964000,15980,15980,15980,15980,0
|
|
20230913,200900,657964000,15980,15980,15980,15980,0
|
|
20230913,200800,657964000,15980,15980,15980,15980,0
|
|
20230913,200700,657964000,15980,15980,15980,15980,0
|
|
20230913,200600,657964000,15980,15980,15980,15980,0
|
|
20230913,200500,657964000,15980,15980,15980,15980,0
|
|
20230913,200400,657964000,15980,15980,15980,15980,0
|
|
20230913,200300,657964000,15980,15980,15980,15980,0
|
|
20230913,200200,657964000,15980,15980,15980,15980,0
|
|
20230913,200100,657964000,15980,15980,15980,15980,0
|
|
20230913,200000,657964000,15980,15980,15980,15980,0
|
|
20230913,195900,657964000,15980,15980,15980,15980,0
|
|
20230913,195800,657964000,15980,15980,15980,15980,0
|
|
20230913,195700,657964000,15980,15980,15980,15980,0
|
|
20230913,195600,657964000,15980,15980,15980,15980,0
|
|
20230913,195500,657964000,15980,15980,15980,15980,0
|
|
20230913,195400,657964000,15980,15980,15980,15980,0
|
|
20230913,195300,657964000,15980,15980,15980,15980,0
|
|
20230913,195200,657964000,15980,15980,15980,15980,0
|
|
20230913,195100,657964000,15980,15980,15980,15980,0
|
|
20230913,195000,657964000,15980,15980,15980,15980,0
|
|
20230913,194900,657964000,15980,15980,15980,15980,0
|
|
20230913,194800,657964000,15980,15980,15980,15980,0
|
|
20230913,194700,657964000,15980,15980,15980,15980,0
|
|
20230913,194600,657964000,15980,15980,15980,15980,606
|
|
20230913,194500,657964000,15980,15980,15980,15980,0
|
|
20230913,194400,657964000,15980,15980,15980,15980,0
|
|
20230913,194300,657964000,15980,15980,15980,15980,0
|
|
20230913,194200,657964000,15980,15980,15980,15980,0
|
|
20230913,194100,657964000,15980,15980,15980,15980,0
|
|
20230913,194000,657964000,15980,15980,15980,15980,0
|
|
20230913,193900,657964000,15980,15980,15980,15980,0
|
|
20230913,193800,657964000,15980,15980,15980,15980,0
|
|
20230913,193700,657964000,15980,15980,15980,15980,0
|
|
20230913,193600,657964000,15980,15980,15980,15980,0
|
|
20230913,193500,657964000,15980,15980,15980,15980,0
|
|
20230913,193400,657964000,15980,15980,15980,15980,0
|
|
20230913,193300,657964000,15980,15980,15980,15980,0
|
|
20230913,193200,657964000,15980,15980,15980,15980,0
|
|
20230913,193100,657964000,15980,15980,15980,15980,0
|
|
20230913,193000,657964000,15980,15980,15980,15980,0
|
|
20230913,192900,657964000,15980,15980,15980,15980,0
|
|
20230913,192800,657964000,15980,15980,15980,15980,0
|
|
20230913,192700,657964000,15980,15980,15980,15980,0
|
|
20230913,192600,657964000,15980,15980,15980,15980,0
|
|
20230913,192500,657964000,15980,15980,15980,15980,0
|
|
20230913,192400,657964000,15980,15980,15980,15980,0
|
|
20230913,192300,657964000,15980,15980,15980,15980,0
|
|
20230913,192200,657964000,15980,15980,15980,15980,0
|
|
20230913,192100,657964000,15980,15980,15980,15980,0
|
|
20230913,192000,657964000,15980,15980,15980,15980,0
|
|
20230913,191900,657964000,15980,15980,15980,15980,0
|
|
20230913,191800,657964000,15980,15980,15980,15980,0
|
|
20230913,191700,657964000,15980,15980,15980,15980,0
|
|
20230913,191600,657964000,15980,15980,15980,15980,606
|
|
20230913,191500,657964000,15980,15980,15980,15980,0
|
|
20230913,191400,657964000,15980,15980,15980,15980,0
|
|
20230913,191300,657964000,15980,15980,15980,15980,0
|
|
20230913,191200,657964000,15980,15980,15980,15980,0
|
|
20230913,191100,657964000,15980,15980,15980,15980,0
|
|
20230913,191000,657964000,15980,15980,15980,15980,0
|
|
20230913,190900,657964000,15980,15980,15980,15980,0
|
|
20230913,190800,657964000,15980,15980,15980,15980,0
|
|
20230913,190700,657964000,15980,15980,15980,15980,0
|
|
20230913,190600,657964000,15980,15980,15980,15980,0
|
|
20230913,190500,657964000,15980,15980,15980,15980,0
|
|
20230913,190400,657964000,15980,15980,15980,15980,0
|
|
20230913,190300,657964000,15980,15980,15980,15980,0
|
|
20230913,190200,657964000,15980,15980,15980,15980,0
|
|
20230913,190100,657964000,15980,15980,15980,15980,0
|
|
20230913,190000,657964000,15980,15980,15980,15980,0
|
|
20230913,185900,657964000,15980,15980,15980,15980,0
|
|
20230913,185800,657964000,15980,15980,15980,15980,0
|
|
20230913,185700,657964000,15980,15980,15980,15980,0
|
|
20230913,185600,657964000,15980,15980,15980,15980,0
|
|
20230913,185500,657964000,15980,15980,15980,15980,0
|
|
20230913,185400,657964000,15980,15980,15980,15980,0
|
|
20230913,185300,657964000,15980,15980,15980,15980,0
|
|
20230913,185200,657964000,15980,15980,15980,15980,0
|
|
20230913,185100,657964000,15980,15980,15980,15980,0
|
|
20230913,185000,657964000,15980,15980,15980,15980,0
|
|
20230913,184900,657964000,15980,15980,15980,15980,0
|
|
20230913,184800,657964000,15980,15980,15980,15980,0
|
|
20230913,184700,657964000,15980,15980,15980,15980,0
|
|
20230913,184600,657964000,15980,15980,15980,15980,606
|
|
20230913,184500,657964000,15980,15980,15980,15980,0
|
|
20230913,184400,657964000,15980,15980,15980,15980,0
|
|
20230913,184300,657964000,15980,15980,15980,15980,0
|
|
20230913,184200,657964000,15980,15980,15980,15980,0
|
|
20230913,184100,657964000,15980,15980,15980,15980,0
|
|
20230913,184000,657964000,15980,15980,15980,15980,0
|
|
20230913,183900,657964000,15980,15980,15980,15980,0
|
|
20230913,183800,657964000,15980,15980,15980,15980,0
|
|
20230913,183700,657964000,15980,15980,15980,15980,0
|
|
20230913,183600,657964000,15980,15980,15980,15980,0
|
|
20230913,183500,657964000,15980,15980,15980,15980,0
|
|
20230913,183400,657964000,15980,15980,15980,15980,0
|
|
20230913,183300,657964000,15980,15980,15980,15980,0
|
|
20230913,183200,657964000,15980,15980,15980,15980,0
|
|
20230913,183100,657964000,15980,15980,15980,15980,0
|
|
20230913,183000,657964000,15980,15980,15980,15980,0
|
|
20230913,182900,657964000,15980,15980,15980,15980,0
|
|
20230913,182800,657964000,15980,15980,15980,15980,0
|
|
20230913,182700,657964000,15980,15980,15980,15980,0
|
|
20230913,182600,657964000,15980,15980,15980,15980,0
|
|
20230913,182500,657964000,15980,15980,15980,15980,0
|
|
20230913,182400,657964000,15980,15980,15980,15980,0
|
|
20230913,182300,657964000,15980,15980,15980,15980,0
|
|
20230913,182200,657964000,15980,15980,15980,15980,0
|
|
20230913,182100,657964000,15980,15980,15980,15980,0
|
|
20230913,182000,657964000,15980,15980,15980,15980,0
|
|
20230913,181900,657964000,15980,15980,15980,15980,0
|
|
20230913,181800,657964000,15980,15980,15980,15980,0
|
|
20230913,181700,657964000,15980,15980,15980,15980,0
|
|
20230913,181600,657964000,15980,15980,15980,15980,606
|
|
20230913,181500,657964000,15980,15980,15980,15980,0
|
|
20230913,181400,657964000,15980,15980,15980,15980,0
|
|
20230913,181300,657964000,15980,15980,15980,15980,0
|
|
20230913,181200,657964000,15980,15980,15980,15980,0
|
|
20230913,181100,657964000,15980,15980,15980,15980,0
|
|
20230913,181000,657964000,15980,15980,15980,15980,0
|
|
20230913,180900,657964000,15980,15980,15980,15980,0
|
|
20230913,180800,657964000,15980,15980,15980,15980,0
|
|
20230913,180700,657964000,15980,15980,15980,15980,0
|
|
20230913,180600,657964000,15980,15980,15980,15980,0
|
|
20230913,180500,657964000,15980,15980,15980,15980,0
|
|
20230913,180400,657964000,15980,15980,15980,15980,0
|
|
20230913,180300,657964000,15980,15980,15980,15980,0
|
|
20230913,180200,657964000,15980,15980,15980,15980,0
|
|
20230913,180100,657964000,15980,15980,15980,15980,0
|
|
20230913,180000,657964000,15980,15980,15980,15980,0
|
|
20230913,175900,657964000,15980,15980,15980,15980,0
|
|
20230913,175800,657964000,15980,15980,15980,15980,0
|
|
20230913,175700,657964000,15980,15980,15980,15980,0
|
|
20230913,175600,657964000,15980,15980,15980,15980,0
|
|
20230913,175500,657964000,15980,15980,15980,15980,0
|
|
20230913,175400,657964000,15980,15980,15980,15980,0
|
|
20230913,175300,657964000,15980,15980,15980,15980,0
|
|
20230913,175200,657964000,15980,15980,15980,15980,0
|
|
20230913,175100,657964000,15980,15980,15980,15980,0
|
|
20230913,175000,657964000,15980,15980,15980,15980,0
|
|
20230913,174900,657964000,15980,15980,15980,15980,0
|
|
20230913,174800,657964000,15980,15980,15980,15980,0
|
|
20230913,174700,657964000,15980,15980,15980,15980,0
|
|
20230913,174600,657964000,15980,15980,15980,15980,606
|
|
20230913,174500,657964000,15980,15980,15980,15980,0
|
|
20230913,174400,657964000,15980,15980,15980,15980,0
|
|
20230913,174300,657964000,15980,15980,15980,15980,0
|
|
20230913,174200,657964000,15980,15980,15980,15980,0
|
|
20230913,174100,657964000,15980,15980,15980,15980,0
|
|
20230913,174000,657964000,15980,15980,15980,15980,0
|
|
20230913,173900,657964000,15980,15980,15980,15980,0
|
|
20230913,173800,657964000,15980,15980,15980,15980,0
|
|
20230913,173700,657964000,15980,15980,15980,15980,0
|
|
20230913,173600,657964000,15980,15980,15980,15980,0
|
|
20230913,173500,657964000,15980,15980,15980,15980,0
|
|
20230913,173400,657964000,15980,15980,15980,15980,0
|
|
20230913,173300,657964000,15980,15980,15980,15980,0
|
|
20230913,173200,657964000,15980,15980,15980,15980,0
|
|
20230913,173100,657964000,15980,15980,15980,15980,0
|
|
20230913,173000,657964000,15980,15980,15980,15980,0
|
|
20230913,172900,657964000,15980,15980,15980,15980,0
|
|
20230913,172800,657964000,15980,15980,15980,15980,0
|
|
20230913,172700,657964000,15980,15980,15980,15980,0
|
|
20230913,172600,657964000,15980,15980,15980,15980,0
|
|
20230913,172500,657964000,15980,15980,15980,15980,0
|
|
20230913,172400,657964000,15980,15980,15980,15980,0
|
|
20230913,172300,657964000,15980,15980,15980,15980,0
|
|
20230913,172200,657964000,15980,15980,15980,15980,0
|
|
20230913,172100,657964000,15980,15980,15980,15980,0
|
|
20230913,172000,657964000,15980,15980,15980,15980,0
|
|
20230913,171900,657964000,15980,15980,15980,15980,0
|
|
20230913,171800,657964000,15980,15980,15980,15980,0
|
|
20230913,171700,657964000,15980,15980,15980,15980,0
|
|
20230913,171600,657964000,15980,15980,15980,15980,606
|
|
20230913,171500,657964000,15980,15980,15980,15980,0
|
|
20230913,171400,657964000,15980,15980,15980,15980,0
|
|
20230913,171300,657964000,15980,15980,15980,15980,0
|
|
20230913,171200,657964000,15980,15980,15980,15980,0
|
|
20230913,171100,657964000,15980,15980,15980,15980,0
|
|
20230913,171000,657964000,15980,15980,15980,15980,0
|
|
20230913,170900,657964000,15980,15980,15980,15980,0
|
|
20230913,170800,657964000,15980,15980,15980,15980,0
|
|
20230913,170700,657964000,15980,15980,15980,15980,0
|
|
20230913,170600,657964000,15980,15980,15980,15980,0
|
|
20230913,170500,657964000,15980,15980,15980,15980,0
|
|
20230913,170400,657964000,15980,15980,15980,15980,0
|
|
20230913,170300,657964000,15980,15980,15980,15980,0
|
|
20230913,170200,657964000,15980,15980,15980,15980,0
|
|
20230913,170100,657964000,15980,15980,15980,15980,0
|
|
20230913,170000,657964000,15980,15980,15980,15980,0
|
|
20230913,165900,657964000,15980,15980,15980,15980,0
|
|
20230913,165800,657964000,15980,15980,15980,15980,0
|
|
20230913,165700,657964000,15980,15980,15980,15980,0
|
|
20230913,165600,657964000,15980,15980,15980,15980,0
|
|
20230913,165500,657964000,15980,15980,15980,15980,0
|
|
20230913,165400,657964000,15980,15980,15980,15980,0
|
|
20230913,165300,657964000,15980,15980,15980,15980,0
|
|
20230913,165200,657964000,15980,15980,15980,15980,0
|
|
20230913,165100,657964000,15980,15980,15980,15980,0
|
|
20230913,165000,657964000,15980,15980,15980,15980,0
|
|
20230913,164900,657964000,15980,15980,15980,15980,0
|
|
20230913,164800,657964000,15980,15980,15980,15980,0
|
|
20230913,164700,657964000,15980,15980,15980,15980,0
|
|
20230913,164600,657964000,15980,15980,15980,15980,606
|
|
20230913,164500,657964000,15980,15980,15980,15980,0
|
|
20230913,164400,657964000,15980,15980,15980,15980,0
|
|
20230913,164300,657964000,15980,15980,15980,15980,0
|
|
20230913,164200,657964000,15980,15980,15980,15980,0
|
|
20230913,164100,657964000,15980,15980,15980,15980,0
|
|
20230913,164000,657964000,15980,15980,15980,15980,0
|
|
20230913,163900,657964000,15980,15980,15980,15980,0
|
|
20230913,163800,657964000,15980,15980,15980,15980,0
|
|
20230913,163700,657964000,15980,15980,15980,15980,0
|
|
20230913,163600,657964000,15980,15980,15980,15980,0
|
|
20230913,163500,657964000,15980,15980,15980,15980,0
|
|
20230913,163400,657964000,15980,15980,15980,15980,0
|
|
20230913,163300,657964000,15980,15980,15980,15980,0
|
|
20230913,163200,657964000,15980,15980,15980,15980,0
|
|
20230913,163100,657964000,15980,15980,15980,15980,0
|
|
20230913,163000,657964000,15980,15980,15980,15980,0
|
|
20230913,162900,657964000,15980,15980,15980,15980,0
|
|
20230913,162800,657964000,15980,15980,15980,15980,0
|
|
20230913,162700,657964000,15980,15980,15980,15980,0
|
|
20230913,162600,657964000,15980,15980,15980,15980,0
|
|
20230913,162500,657964000,15980,15980,15980,15980,0
|
|
20230913,162400,657964000,15980,15980,15980,15980,0
|
|
20230913,162300,657964000,15980,15980,15980,15980,0
|
|
20230913,162200,657964000,15980,15980,15980,15980,0
|
|
20230913,162100,657964000,15980,15980,15980,15980,0
|
|
20230913,162000,657964000,15980,15980,15980,15980,0
|
|
20230913,161900,657964000,15980,15980,15980,15980,0
|
|
20230913,161800,657964000,15980,15980,15980,15980,0
|
|
20230913,161700,657964000,15980,15980,15980,15980,0
|
|
20230913,161600,657964000,15980,15980,15980,15980,606
|
|
20230913,161500,657964000,15980,15980,15980,15980,0
|
|
20230913,161400,657964000,15980,15980,15980,15980,0
|
|
20230913,161300,657964000,15980,15980,15980,15980,0
|
|
20230913,161200,657964000,15980,15980,15980,15980,0
|
|
20230913,161100,657964000,15980,15980,15980,15980,0
|
|
20230913,161000,657964000,15980,15980,15980,15980,0
|
|
20230913,160900,657964000,15980,15980,15980,15980,0
|
|
20230913,160800,657964000,15980,15980,15980,15980,0
|
|
20230913,160700,657964000,15980,15980,15980,15980,0
|
|
20230913,160600,657964000,15980,15980,15980,15980,0
|
|
20230913,160500,657964000,15980,15980,15980,15980,0
|
|
20230913,160400,657964000,15980,15980,15980,15980,0
|
|
20230913,160300,657964000,15980,15980,15980,15980,0
|
|
20230913,160200,657964000,15980,15980,15980,15980,0
|
|
20230913,160100,657964000,15980,15980,15980,15980,0
|
|
20230913,160000,657964000,15980,15980,15980,15980,0
|
|
20230913,155900,657964000,15980,15980,15980,15980,0
|
|
20230913,155800,657964000,15980,15980,15980,15980,0
|
|
20230913,155700,657964000,15980,15980,15980,15980,0
|
|
20230913,155600,657964000,15980,15980,15980,15980,0
|
|
20230913,155500,657964000,15980,15980,15980,15980,0
|
|
20230913,155400,657964000,15980,15980,15980,15980,0
|
|
20230913,155300,657964000,15980,15980,15980,15980,0
|
|
20230913,155200,657964000,15980,15980,15980,15980,0
|
|
20230913,155100,657964000,15980,15980,15980,15980,0
|
|
20230913,155000,657964000,15980,15980,15980,15980,0
|
|
20230913,154900,657964000,15980,15980,15980,15980,0
|
|
20230913,154800,657964000,15980,15980,15980,15980,0
|
|
20230913,154700,657964000,15980,15980,15980,15980,0
|
|
20230913,154600,657964000,15980,15980,15980,15980,606
|
|
20230913,154500,657964000,15980,15980,15980,15980,0
|
|
20230913,154400,657964000,15980,15980,15980,15980,0
|
|
20230913,154300,657964000,15980,15980,15980,15980,0
|
|
20230913,154200,657964000,15980,15980,15980,15980,0
|
|
20230913,154100,657964000,15980,15980,15980,15980,0
|
|
20230913,154000,657964000,15980,15980,15980,15980,0
|
|
20230913,153900,657964000,15980,15980,15980,15980,0
|
|
20230913,153800,657964000,15980,15980,15980,15980,0
|
|
20230913,153700,657964000,15980,15980,15980,15980,0
|
|
20230913,153600,657964000,15980,15980,15980,15980,0
|
|
20230913,153500,657964000,15980,15980,15980,15980,0
|
|
20230913,153400,657964000,15980,15980,15980,15980,0
|
|
20230913,153300,657964000,15980,15980,15980,15980,0
|
|
20230913,153200,657964000,15980,15980,15980,15980,0
|
|
20230913,153100,657964000,15980,15980,15980,15980,0
|
|
20230913,153000,657964000,15980,15980,15980,15980,606
|
|
20230913,152900,648280120,15980,15980,15980,15980,0
|
|
20230913,152800,648280120,15980,15980,15980,15980,0
|
|
20230913,152700,648280120,15980,15980,15980,15980,0
|
|
20230913,152600,648280120,15980,15980,15980,15980,0
|
|
20230913,152500,648280120,15980,15980,15980,15980,0
|
|
20230913,152400,648280120,15980,15980,15980,15980,0
|
|
20230913,152300,648280120,15980,15980,15980,15980,0
|
|
20230913,152200,648280120,15980,15980,15980,15980,0
|
|
20230913,152100,648280120,15980,15980,15980,15980,0
|
|
20230913,152000,648280120,15980,15980,15980,15980,0
|
|
20230913,151900,648280120,15980,15980,15980,15980,14
|
|
20230913,151800,648056400,16030,16010,16030,15980,167
|
|
20230913,151700,645384620,16020,16020,16020,16020,0
|
|
20230913,151600,645384620,16020,16020,16020,16020,0
|
|
20230913,151500,645384620,16020,16020,16020,16020,38
|
|
20230913,151400,644775860,16010,16010,16010,16010,4
|
|
20230913,151300,644711820,16000,15980,16000,15980,35
|
|
20230913,151200,644151920,15980,15980,15980,15980,350
|
|
20230913,151100,638558920,15990,15990,15990,15990,1
|
|
20230913,151000,638542930,15990,15990,15990,15990,2
|
|
20230913,150900,638510950,15980,15980,15980,15980,0
|
|
20230913,150800,638510950,15980,15990,15990,15980,181
|
|
20230913,150700,635616930,16000,16000,16000,16000,0
|
|
20230913,150600,635616930,16000,16000,16000,16000,66
|
|
20230913,150500,634560930,16010,16010,16010,16010,0
|
|
20230913,150400,634560930,16010,16010,16010,16010,0
|
|
20230913,150300,634560930,16010,16020,16020,16010,6
|
|
20230913,150200,634464830,16020,16020,16020,16020,0
|
|
20230913,150100,634464830,16020,16030,16030,15990,42
|
|
20230913,150000,633792300,16030,16030,16030,16030,10
|
|
20230913,145900,633632000,15990,15990,15990,15990,0
|
|
20230913,145800,633632000,15990,15990,15990,15980,95
|
|
20230913,145700,632112960,15990,15990,15990,15990,105
|
|
20230913,145600,630434010,15990,15990,15990,15990,0
|
|
20230913,145500,630434010,15990,15990,15990,15990,2
|
|
20230913,145400,630402030,15990,15990,15990,15990,1
|
|
20230913,145300,630386040,15990,15990,15990,15990,2
|
|
20230913,145200,630354060,15990,15990,15990,15990,1
|
|
20230913,145100,630338070,15990,15990,16010,15990,124
|
|
20230913,145000,628355270,16010,16010,16010,16010,2
|
|
20230913,144900,628323250,16000,16010,16010,16000,50
|
|
20230913,144800,627523240,16000,16000,16000,16000,0
|
|
20230913,144700,627523240,16000,16000,16000,16000,0
|
|
20230913,144600,627523240,16000,16000,16000,16000,0
|
|
20230913,144500,627523240,16000,16000,16000,16000,0
|
|
20230913,144400,627523240,16000,16000,16000,16000,0
|
|
20230913,144300,627523240,16000,16030,16030,16000,359
|
|
20230913,144200,621774780,16100,16100,16100,16100,0
|
|
20230913,144100,621774780,16100,16080,16100,16080,49
|
|
20230913,144000,620986260,16080,16080,16080,16080,1
|
|
20230913,143900,620970180,16080,16080,16080,16080,2
|
|
20230913,143800,620938020,16070,16050,16070,16050,3
|
|
20230913,143700,620889840,16060,16060,16060,16060,55
|
|
20230913,143600,620006540,16100,16100,16100,16100,0
|
|
20230913,143500,620006540,16100,16100,16100,16100,1
|
|
20230913,143400,619990440,16120,16070,16120,16070,8
|
|
20230913,143300,619861630,16060,16050,16060,16050,2
|
|
20230913,143200,619829520,16010,16010,16010,16010,215
|
|
20230913,143100,616387370,16010,16030,16030,16000,297
|
|
20230913,143000,611630910,16010,16010,16010,16010,0
|
|
20230913,142900,611630910,16010,16010,16010,16010,0
|
|
20230913,142800,611630910,16010,16020,16020,16010,64
|
|
20230913,142700,610606050,16020,16030,16030,16020,10
|
|
20230913,142600,610445840,16010,16010,16010,16010,0
|
|
20230913,142500,610445840,16010,16010,16010,16010,445
|
|
20230913,142400,603321390,16000,16010,16010,15990,715
|
|
20230913,142300,591879000,16020,16050,16050,16020,582
|
|
20230913,142200,582544950,16050,16060,16060,16050,96
|
|
20230913,142100,581003210,16120,16120,16120,16120,33
|
|
20230913,142000,580471250,16060,16080,16080,16060,593
|
|
20230913,141900,570941480,16090,16090,16090,16090,0
|
|
20230913,141800,570941480,16090,16090,16090,16090,0
|
|
20230913,141700,570941480,16090,16120,16120,16090,197
|
|
20230913,141600,567771630,16100,16120,16120,16100,7
|
|
20230913,141500,567658810,16120,16120,16120,16120,1
|
|
20230913,141400,567642690,16090,16090,16090,16090,0
|
|
20230913,141300,567642690,16090,16090,16090,16090,0
|
|
20230913,141200,567642690,16090,16090,16090,16090,0
|
|
20230913,141100,567642690,16090,16120,16120,16090,34
|
|
20230913,141000,567094640,16100,16100,16100,16100,87
|
|
20230913,140900,565693940,16090,16090,16090,16090,0
|
|
20230913,140800,565693940,16090,16090,16090,16090,0
|
|
20230913,140700,565693940,16090,16090,16090,16090,0
|
|
20230913,140600,565693940,16090,16090,16090,16090,0
|
|
20230913,140500,565693940,16090,16090,16090,16090,45
|
|
20230913,140400,564969890,16100,16100,16100,16100,5
|
|
20230913,140300,564889390,16110,16110,16110,16110,0
|
|
20230913,140200,564889390,16110,16110,16110,16110,34
|
|
20230913,140100,564341650,16120,16120,16120,16120,0
|
|
20230913,140000,564341650,16120,16120,16120,16120,1
|
|
20230913,135900,564325530,16120,16120,16120,16120,0
|
|
20230913,135800,564325530,16120,16120,16120,16120,0
|
|
20230913,135700,564325530,16120,16120,16120,16120,1
|
|
20230913,135600,564309410,16060,16060,16060,16060,0
|
|
20230913,135500,564309410,16060,16060,16060,16060,0
|
|
20230913,135400,564309410,16060,16060,16060,16060,0
|
|
20230913,135300,564309410,16060,16060,16060,16060,0
|
|
20230913,135200,564309410,16060,16060,16060,16060,0
|
|
20230913,135100,564309410,16060,16060,16060,16060,1
|
|
20230913,135000,564293350,16090,16110,16110,16090,35
|
|
20230913,134900,563729840,16110,16100,16110,16100,29
|
|
20230913,134800,563262810,16100,16100,16100,16100,0
|
|
20230913,134700,563262810,16100,16100,16100,16100,0
|
|
20230913,134600,563262810,16100,16100,16100,16100,0
|
|
20230913,134500,563262810,16100,16100,16100,16100,21
|
|
20230913,134400,562924710,16090,16090,16090,16090,0
|
|
20230913,134300,562924710,16090,16090,16090,16090,15
|
|
20230913,134200,562683360,16050,16050,16050,16050,70
|
|
20230913,134100,561559860,16050,16090,16090,16050,893
|
|
20230913,134000,547203690,16100,16100,16100,16100,0
|
|
20230913,133900,547203690,16100,16100,16100,16100,0
|
|
20230913,133800,547203690,16100,16100,16100,16100,0
|
|
20230913,133700,547203690,16100,16100,16100,16100,0
|
|
20230913,133600,547203690,16100,16100,16100,16100,10
|
|
20230913,133500,547042690,16090,16090,16090,16090,0
|
|
20230913,133400,547042690,16090,16090,16090,16090,0
|
|
20230913,133300,547042690,16090,16090,16090,16090,0
|
|
20230913,133200,547042690,16090,16090,16090,16090,1
|
|
20230913,133100,547026600,16090,16090,16090,16090,0
|
|
20230913,133000,547026600,16090,16090,16090,16090,0
|
|
20230913,132900,547026600,16090,16090,16090,16090,105
|
|
20230913,132800,545337150,16090,16090,16090,16090,0
|
|
20230913,132700,545337150,16090,16090,16090,16090,0
|
|
20230913,132600,545337150,16090,16090,16090,16090,0
|
|
20230913,132500,545337150,16090,16090,16090,16090,3
|
|
20230913,132400,545288880,16090,16090,16090,16090,6
|
|
20230913,132300,545192340,16080,16080,16080,16080,1
|
|
20230913,132200,545176260,16090,16090,16090,16090,25
|
|
20230913,132100,544774010,16100,16100,16100,16100,3
|
|
20230913,132000,544725710,16090,16090,16090,16090,0
|
|
20230913,131900,544725710,16090,16090,16090,16090,0
|
|
20230913,131800,544725710,16090,16090,16090,16090,0
|
|
20230913,131700,544725710,16090,16090,16090,16090,0
|
|
20230913,131600,544725710,16090,16090,16090,16090,0
|
|
20230913,131500,544725710,16090,16090,16090,16090,0
|
|
20230913,131400,544725710,16090,16090,16090,16090,0
|
|
20230913,131300,544725710,16090,16090,16090,16090,18
|
|
20230913,131200,544436090,16090,16090,16090,16090,0
|
|
20230913,131100,544436090,16090,16090,16090,16080,25
|
|
20230913,131000,544033850,16090,16090,16090,16090,2
|
|
20230913,130900,544001670,16080,16080,16080,16080,0
|
|
20230913,130800,544001670,16080,16080,16080,16080,0
|
|
20230913,130700,544001670,16080,16080,16080,16080,0
|
|
20230913,130600,544001670,16080,16080,16080,16080,0
|
|
20230913,130500,544001670,16080,16080,16080,16080,0
|
|
20230913,130400,544001670,16080,16080,16080,16080,0
|
|
20230913,130300,544001670,16080,16080,16080,16080,0
|
|
20230913,130200,544001670,16080,16090,16090,16080,24
|
|
20230913,130100,543615520,16090,16090,16090,16090,0
|
|
20230913,130000,543615520,16090,16090,16090,16090,0
|
|
20230913,125900,543615520,16090,16090,16090,16090,0
|
|
20230913,125800,543615520,16090,16090,16090,16090,1
|
|
20230913,125700,543599430,16090,16090,16090,16090,0
|
|
20230913,125600,543599430,16090,16090,16090,16090,0
|
|
20230913,125500,543599430,16090,16090,16090,16090,0
|
|
20230913,125400,543599430,16090,16090,16090,16090,0
|
|
20230913,125300,543599430,16090,16090,16090,16090,5
|
|
20230913,125200,543518980,16090,16090,16090,16090,38
|
|
20230913,125100,542907560,16060,16080,16080,16060,201
|
|
20230913,125000,539677490,16090,16090,16090,16090,0
|
|
20230913,124900,539677490,16090,16090,16090,16090,0
|
|
20230913,124800,539677490,16090,16090,16090,16090,18
|
|
20230913,124700,539387870,16100,16100,16100,16100,0
|
|
20230913,124600,539387870,16100,16120,16120,16100,111
|
|
20230913,124500,537600090,16140,16140,16140,16140,0
|
|
20230913,124400,537600090,16140,16140,16140,16140,1
|
|
20230913,124300,537583950,16150,16150,16150,16150,0
|
|
20230913,124200,537583950,16150,16150,16150,16150,0
|
|
20230913,124100,537583950,16150,16130,16150,16130,587
|
|
20230913,124000,528115180,16140,16140,16140,16140,0
|
|
20230913,123900,528115180,16140,16140,16140,16140,0
|
|
20230913,123800,528115180,16140,16140,16140,16140,0
|
|
20230913,123700,528115180,16140,16140,16140,16140,88
|
|
20230913,123600,526694860,16130,16130,16130,16130,65
|
|
20230913,123500,525646410,16150,16150,16150,16150,0
|
|
20230913,123400,525646410,16150,16150,16150,16150,3
|
|
20230913,123300,525597960,16150,16150,16150,16150,1
|
|
20230913,123200,525581810,16130,16150,16150,16130,54
|
|
20230913,123100,524710240,16150,16150,16150,16150,0
|
|
20230913,123000,524710240,16150,16150,16150,16150,372
|
|
20230913,122900,518702440,16180,16180,16180,16180,0
|
|
20230913,122800,518702440,16180,16180,16180,16180,0
|
|
20230913,122700,518702440,16180,16180,16180,16180,0
|
|
20230913,122600,518702440,16180,16180,16180,16180,0
|
|
20230913,122500,518702440,16180,16180,16180,16180,0
|
|
20230913,122400,518702440,16180,16180,16180,16180,0
|
|
20230913,122300,518702440,16180,16180,16180,16180,0
|
|
20230913,122200,518702440,16180,16140,16180,16140,133
|
|
20230913,122100,516550540,16180,16180,16180,16180,23
|
|
20230913,122000,516178400,16120,16120,16120,16120,0
|
|
20230913,121900,516178400,16120,16120,16120,16120,0
|
|
20230913,121800,516178400,16120,16180,16180,16120,4
|
|
20230913,121700,516113800,16150,16150,16150,16150,0
|
|
20230913,121600,516113800,16150,16150,16150,16150,0
|
|
20230913,121500,516113800,16150,16180,16180,16150,338
|
|
20230913,121400,510654560,16110,16110,16110,16110,0
|
|
20230913,121300,510654560,16110,16110,16110,16110,0
|
|
20230913,121200,510654560,16110,16110,16110,16110,0
|
|
20230913,121100,510654560,16110,16170,16180,16110,24
|
|
20230913,121000,510266370,16180,16180,16180,16180,0
|
|
20230913,120900,510266370,16180,16180,16180,16180,0
|
|
20230913,120800,510266370,16180,16180,16180,16180,0
|
|
20230913,120700,510266370,16180,16180,16180,16180,0
|
|
20230913,120600,510266370,16180,16180,16180,16180,10
|
|
20230913,120500,510104570,16180,16180,16190,16180,21
|
|
20230913,120400,509764780,16180,16180,16180,16180,0
|
|
20230913,120300,509764780,16180,16180,16180,16180,30
|
|
20230913,120200,509279380,16180,16100,16180,16100,24
|
|
20230913,120100,508891140,16190,16190,16190,16190,0
|
|
20230913,120000,508891140,16190,16190,16190,16190,0
|
|
20230913,115900,508891140,16190,16190,16190,16190,0
|
|
20230913,115800,508891140,16190,16190,16190,16190,0
|
|
20230913,115700,508891140,16190,16190,16190,16190,0
|
|
20230913,115600,508891140,16190,16190,16190,16190,1
|
|
20230913,115500,508874950,16090,16090,16100,16090,178
|
|
20230913,115400,506010830,16200,16200,16200,16200,0
|
|
20230913,115300,506010830,16200,16200,16200,16200,0
|
|
20230913,115200,506010830,16200,16200,16200,16200,0
|
|
20230913,115100,506010830,16200,16160,16200,16090,43
|
|
20230913,115000,505316410,16090,16090,16090,16090,0
|
|
20230913,114900,505316410,16090,16090,16090,16090,0
|
|
20230913,114800,505316410,16090,16090,16090,16090,1
|
|
20230913,114700,505300320,16090,16090,16090,16090,1
|
|
20230913,114600,505284230,16100,16100,16100,16100,530
|
|
20230913,114500,496751230,16180,16180,16180,16180,1
|
|
20230913,114400,496735050,16100,16100,16100,16100,0
|
|
20230913,114300,496735050,16100,16100,16100,16100,0
|
|
20230913,114200,496735050,16100,16100,16100,16100,0
|
|
20230913,114100,496735050,16100,16180,16200,16100,24
|
|
20230913,114000,496346700,16100,16100,16100,16100,8
|
|
20230913,113900,496217900,16070,16070,16070,16070,0
|
|
20230913,113800,496217900,16070,16070,16070,16070,0
|
|
20230913,113700,496217900,16070,16100,16100,16070,12
|
|
20230913,113600,496024900,16100,16100,16100,16100,922
|
|
20230913,113500,481180700,16080,16080,16080,16080,0
|
|
20230913,113400,481180700,16080,16080,16080,16080,0
|
|
20230913,113300,481180700,16080,16080,16080,16080,0
|
|
20230913,113200,481180700,16080,16080,16080,16080,0
|
|
20230913,113100,481180700,16080,16090,16100,16080,124
|
|
20230913,113000,479184720,16090,16090,16090,16090,0
|
|
20230913,112900,479184720,16090,16090,16090,16090,226
|
|
20230913,112800,475548380,16090,16090,16090,16090,0
|
|
20230913,112700,475548380,16090,16090,16090,16090,0
|
|
20230913,112600,475548380,16090,16090,16090,16090,0
|
|
20230913,112500,475548380,16090,16090,16090,16090,0
|
|
20230913,112400,475548380,16090,16100,16100,16090,6
|
|
20230913,112300,475451790,16100,16100,16100,16100,20
|
|
20230913,112200,475129790,16100,16100,16100,16100,12
|
|
20230913,112100,474936590,16080,16090,16200,16080,24
|
|
20230913,112000,474548870,16070,16070,16070,16070,0
|
|
20230913,111900,474548870,16070,16090,16090,16070,13
|
|
20230913,111800,474339760,16060,16070,16070,16060,78
|
|
20230913,111700,473086980,16060,16120,16120,16060,1280
|
|
20230913,111600,452507410,16200,16200,16200,16200,0
|
|
20230913,111500,452507410,16200,16200,16200,16200,0
|
|
20230913,111400,452507410,16200,16200,16200,16200,0
|
|
20230913,111300,452507410,16200,16200,16200,16200,0
|
|
20230913,111200,452507410,16200,16200,16200,16200,0
|
|
20230913,111100,452507410,16200,16100,16200,16100,24
|
|
20230913,111000,452118740,16100,16100,16100,16100,0
|
|
20230913,110900,452118740,16100,16100,16100,16100,2
|
|
20230913,110800,452086540,16080,16080,16080,16080,0
|
|
20230913,110700,452086540,16080,16080,16080,16080,0
|
|
20230913,110600,452086540,16080,16130,16130,16080,800
|
|
20230913,110500,439208320,16150,16150,16150,16150,4
|
|
20230913,110400,439143720,16150,16150,16150,16150,0
|
|
20230913,110300,439143720,16150,16150,16150,16150,0
|
|
20230913,110200,439143720,16150,16140,16150,16140,23
|
|
20230913,110100,438772300,16130,16130,16130,16130,1
|
|
20230913,110000,438756170,16140,16140,16140,16140,0
|
|
20230913,105900,438756170,16140,16140,16140,16140,0
|
|
20230913,105800,438756170,16140,16140,16140,16140,55
|
|
20230913,105700,437868470,16150,16150,16150,16150,0
|
|
20230913,105600,437868470,16150,16150,16150,16150,50
|
|
20230913,105500,437060970,16150,16150,16150,16150,301
|
|
20230913,105400,432199820,16160,16160,16160,16160,2
|
|
20230913,105300,432167500,16100,16170,16170,16100,1201
|
|
20230913,105200,412806890,16170,16170,16170,16170,2
|
|
20230913,105100,412774550,16200,16170,16200,16170,42
|
|
20230913,105000,412094720,16170,16170,16170,16170,35
|
|
20230913,104900,411528770,16170,16170,16170,16170,29
|
|
20230913,104800,411059840,16180,16170,16180,16170,63
|
|
20230913,104700,410040530,16170,16170,16170,16170,20
|
|
20230913,104600,409717130,16180,16170,16180,16170,36
|
|
20230913,104500,409134990,16170,16180,16180,16170,520
|
|
20230913,104400,400724390,16180,16230,16230,16180,391
|
|
20230913,104300,394388620,16230,16240,16240,16230,274
|
|
20230913,104200,389941390,16240,16240,16240,16240,64
|
|
20230913,104100,388902030,16350,16290,16350,16240,80
|
|
20230913,104000,387599690,16290,16290,16290,16290,2
|
|
20230913,103900,387567110,16290,16290,16290,16290,3
|
|
20230913,103800,387518240,16290,16290,16290,16290,0
|
|
20230913,103700,387518240,16290,16290,16290,16290,0
|
|
20230913,103600,387518240,16290,16290,16290,16290,0
|
|
20230913,103500,387518240,16290,16290,16290,16290,0
|
|
20230913,103400,387518240,16290,16290,16290,16290,0
|
|
20230913,103300,387518240,16290,16290,16290,16290,0
|
|
20230913,103200,387518240,16290,16290,16290,16290,0
|
|
20230913,103100,387518240,16290,16260,16290,16260,27
|
|
20230913,103000,387078730,16250,16250,16250,16250,34
|
|
20230913,102900,386526230,16250,16250,16250,16250,95
|
|
20230913,102800,384982480,16250,16250,16250,16250,49
|
|
20230913,102700,384186230,16250,16250,16250,16250,3
|
|
20230913,102600,384137480,16260,16260,16260,16250,972
|
|
20230913,102500,368334620,16260,16260,16270,16260,65
|
|
20230913,102400,367277420,16290,16290,16290,16290,0
|
|
20230913,102300,367277420,16290,16310,16310,16290,197
|
|
20230913,102200,364065960,16300,16300,16300,16300,0
|
|
20230913,102100,364065960,16300,16320,16340,16300,378
|
|
20230913,102000,357899040,16350,16350,16350,16350,1
|
|
20230913,101900,357882690,16350,16380,16380,16350,456
|
|
20230913,101800,350418750,16400,16400,16400,16400,0
|
|
20230913,101700,350418750,16400,16400,16400,16400,30
|
|
20230913,101600,349926750,16400,16400,16400,16400,0
|
|
20230913,101500,349926750,16400,16400,16400,16400,0
|
|
20230913,101400,349926750,16400,16400,16400,16400,200
|
|
20230913,101300,346646750,16380,16380,16380,16380,0
|
|
20230913,101200,346646750,16380,16380,16380,16380,5
|
|
20230913,101100,346564850,16380,16380,16470,16380,44
|
|
20230913,101000,345842100,16380,16400,16400,16380,248
|
|
20230913,100900,341775860,16390,16390,16390,16390,349
|
|
20230913,100800,336055750,16440,16460,16460,16440,163
|
|
20230913,100700,333375970,16460,16450,16470,16450,151
|
|
20230913,100600,330891010,16450,16450,16450,16450,50
|
|
20230913,100500,330068510,16450,16480,16480,16450,44
|
|
20230913,100400,329344650,16440,16490,16490,16440,8
|
|
20230913,100300,329212830,16500,16470,16510,16470,38
|
|
20230913,100200,328586020,16450,16450,16450,16440,36
|
|
20230913,100100,327993830,16450,16460,16490,16450,103
|
|
20230913,100000,326297430,16460,16460,16460,16460,1
|
|
20230913,095900,326280970,16470,16420,16470,16370,376
|
|
20230913,095800,320119360,16420,16500,16500,16420,200
|
|
20230913,095700,316828460,16510,16510,16510,16510,0
|
|
20230913,095600,316828460,16510,16540,16540,16510,50
|
|
20230913,095500,316002160,16550,16580,16580,16550,280
|
|
20230913,095400,311362760,16500,16510,16510,16500,100
|
|
20230913,095300,309712660,16500,16540,16600,16500,1235
|
|
20230913,095200,289309980,16530,16590,16610,16530,1246
|
|
20230913,095100,268638020,16590,16570,16600,16570,2410
|
|
20230913,095000,228669740,16570,16520,16580,16520,1779
|
|
20230913,094900,199249070,16470,16540,16540,16470,106
|
|
20230913,094800,197500730,16540,16490,16550,16490,2313
|
|
20230913,094700,159310060,16490,16490,16490,16490,21
|
|
20230913,094600,158963770,16540,16530,16540,16530,50
|
|
20230913,094500,158136800,16550,16530,16570,16530,139
|
|
20230913,094400,155836720,16570,16570,16580,16550,436
|
|
20230913,094300,148617610,16570,16450,16570,16450,1597
|
|
20230913,094200,122228170,16490,16400,16500,16400,1977
|
|
20230913,094100,89681730,16330,16400,16400,16330,61
|
|
20230913,094000,88681400,16390,16360,16390,16360,590
|
|
20230913,093900,79020390,16270,16270,16270,16270,0
|
|
20230913,093800,79020390,16270,16270,16270,16270,28
|
|
20230913,093700,78564830,16270,16270,16270,16270,0
|
|
20230913,093600,78564830,16270,16270,16270,16270,1
|
|
20230913,093500,78548560,16260,16260,16260,16260,0
|
|
20230913,093400,78548560,16260,16260,16260,16260,0
|
|
20230913,093300,78548560,16260,16260,16260,16260,0
|
|
20230913,093200,78548560,16260,16350,16350,16260,38
|
|
20230913,093100,77928160,16350,16260,16350,16260,24
|
|
20230913,093000,77535850,16340,16340,16340,16340,306
|
|
20230913,092900,72535810,16340,16340,16340,16340,0
|
|
20230913,092800,72535810,16340,16330,16340,16330,400
|
|
20230913,092700,66000100,16330,16330,16330,16330,2
|
|
20230913,092600,65967440,16260,16260,16260,16260,17
|
|
20230913,092500,65691020,16250,16330,16330,16240,201
|
|
20230913,092400,62425420,16340,16250,16340,16240,506
|
|
20230913,092300,54204740,16250,16250,16250,16250,19
|
|
20230913,092200,53895990,16250,16250,16250,16250,439
|
|
20230913,092100,46762240,16340,16250,16340,16250,24
|
|
20230913,092000,46370180,16260,16260,16260,16260,2
|
|
20230913,091900,46337660,16340,16340,16340,16340,8
|
|
20230913,091800,46206940,16350,16350,16350,16350,180
|
|
20230913,091700,43263940,16340,16330,16340,16330,1232
|
|
20230913,091600,23134060,16350,16350,16350,16350,0
|
|
20230913,091500,23134060,16350,16350,16350,16350,5
|
|
20230913,091400,23052310,16350,16350,16350,16350,103
|
|
20230913,091300,21368260,16240,16240,16240,16240,0
|
|
20230913,091200,21368260,16240,16240,16240,16240,0
|
|
20230913,091100,21368260,16240,16240,16360,16240,259
|
|
20230913,091000,17159840,16240,16240,16240,16240,19
|
|
20230913,090900,16851280,16240,16240,16240,16240,485
|
|
20230913,090800,8974880,16230,16230,16230,16230,5
|
|
20230913,090700,8893730,16220,16390,16390,16220,14
|
|
20230913,090600,8666060,16390,16400,16400,16390,2
|
|
20230913,090500,8633270,16400,16400,16400,16400,0
|
|
20230913,090400,8633270,16400,16380,16400,16380,21
|
|
20230913,090300,8289190,16400,16400,16400,16400,2
|
|
20230913,090200,8256390,16500,16500,16500,16500,0
|
|
20230913,090100,8256390,16500,16150,16500,16080,349
|
|
20230913,090000,2606290,16150,16080,16150,16080,159
|