676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,201300,298477690,15920,15920,15920,15920,356
|
|
20230914,201200,298477690,15920,15920,15920,15920,0
|
|
20230914,201100,298477690,15920,15920,15920,15920,0
|
|
20230914,201000,298477690,15920,15920,15920,15920,0
|
|
20230914,200900,298477690,15920,15920,15920,15920,0
|
|
20230914,200800,298477690,15920,15920,15920,15920,0
|
|
20230914,200700,298477690,15920,15920,15920,15920,0
|
|
20230914,200600,298477690,15920,15920,15920,15920,0
|
|
20230914,200500,298477690,15920,15920,15920,15920,0
|
|
20230914,200400,298477690,15920,15920,15920,15920,0
|
|
20230914,200300,298477690,15920,15920,15920,15920,0
|
|
20230914,200200,298477690,15920,15920,15920,15920,0
|
|
20230914,200100,298477690,15920,15920,15920,15920,0
|
|
20230914,200000,298477690,15920,15920,15920,15920,0
|
|
20230914,195900,298477690,15920,15920,15920,15920,0
|
|
20230914,195800,298477690,15920,15920,15920,15920,0
|
|
20230914,195700,298477690,15920,15920,15920,15920,0
|
|
20230914,195600,298477690,15920,15920,15920,15920,0
|
|
20230914,195500,298477690,15920,15920,15920,15920,0
|
|
20230914,195400,298477690,15920,15920,15920,15920,0
|
|
20230914,195300,298477690,15920,15920,15920,15920,0
|
|
20230914,195200,298477690,15920,15920,15920,15920,0
|
|
20230914,195100,298477690,15920,15920,15920,15920,0
|
|
20230914,195000,298477690,15920,15920,15920,15920,0
|
|
20230914,194900,298477690,15920,15920,15920,15920,0
|
|
20230914,194800,298477690,15920,15920,15920,15920,0
|
|
20230914,194700,298477690,15920,15920,15920,15920,0
|
|
20230914,194600,298477690,15920,15920,15920,15920,0
|
|
20230914,194500,298477690,15920,15920,15920,15920,0
|
|
20230914,194400,298477690,15920,15920,15920,15920,0
|
|
20230914,194300,298477690,15920,15920,15920,15920,356
|
|
20230914,194200,298477690,15920,15920,15920,15920,0
|
|
20230914,194100,298477690,15920,15920,15920,15920,0
|
|
20230914,194000,298477690,15920,15920,15920,15920,0
|
|
20230914,193900,298477690,15920,15920,15920,15920,0
|
|
20230914,193800,298477690,15920,15920,15920,15920,0
|
|
20230914,193700,298477690,15920,15920,15920,15920,0
|
|
20230914,193600,298477690,15920,15920,15920,15920,0
|
|
20230914,193500,298477690,15920,15920,15920,15920,0
|
|
20230914,193400,298477690,15920,15920,15920,15920,0
|
|
20230914,193300,298477690,15920,15920,15920,15920,0
|
|
20230914,193200,298477690,15920,15920,15920,15920,0
|
|
20230914,193100,298477690,15920,15920,15920,15920,0
|
|
20230914,193000,298477690,15920,15920,15920,15920,0
|
|
20230914,192900,298477690,15920,15920,15920,15920,0
|
|
20230914,192800,298477690,15920,15920,15920,15920,0
|
|
20230914,192700,298477690,15920,15920,15920,15920,0
|
|
20230914,192600,298477690,15920,15920,15920,15920,0
|
|
20230914,192500,298477690,15920,15920,15920,15920,0
|
|
20230914,192400,298477690,15920,15920,15920,15920,0
|
|
20230914,192300,298477690,15920,15920,15920,15920,0
|
|
20230914,192200,298477690,15920,15920,15920,15920,0
|
|
20230914,192100,298477690,15920,15920,15920,15920,0
|
|
20230914,192000,298477690,15920,15920,15920,15920,0
|
|
20230914,191900,298477690,15920,15920,15920,15920,0
|
|
20230914,191800,298477690,15920,15920,15920,15920,0
|
|
20230914,191700,298477690,15920,15920,15920,15920,0
|
|
20230914,191600,298477690,15920,15920,15920,15920,0
|
|
20230914,191500,298477690,15920,15920,15920,15920,0
|
|
20230914,191400,298477690,15920,15920,15920,15920,0
|
|
20230914,191300,298477690,15920,15920,15920,15920,356
|
|
20230914,191200,298477690,15920,15920,15920,15920,0
|
|
20230914,191100,298477690,15920,15920,15920,15920,0
|
|
20230914,191000,298477690,15920,15920,15920,15920,0
|
|
20230914,190900,298477690,15920,15920,15920,15920,0
|
|
20230914,190800,298477690,15920,15920,15920,15920,0
|
|
20230914,190700,298477690,15920,15920,15920,15920,0
|
|
20230914,190600,298477690,15920,15920,15920,15920,0
|
|
20230914,190500,298477690,15920,15920,15920,15920,0
|
|
20230914,190400,298477690,15920,15920,15920,15920,0
|
|
20230914,190300,298477690,15920,15920,15920,15920,0
|
|
20230914,190200,298477690,15920,15920,15920,15920,0
|
|
20230914,190100,298477690,15920,15920,15920,15920,0
|
|
20230914,190000,298477690,15920,15920,15920,15920,0
|
|
20230914,185900,298477690,15920,15920,15920,15920,0
|
|
20230914,185800,298477690,15920,15920,15920,15920,0
|
|
20230914,185700,298477690,15920,15920,15920,15920,0
|
|
20230914,185600,298477690,15920,15920,15920,15920,0
|
|
20230914,185500,298477690,15920,15920,15920,15920,0
|
|
20230914,185400,298477690,15920,15920,15920,15920,0
|
|
20230914,185300,298477690,15920,15920,15920,15920,0
|
|
20230914,185200,298477690,15920,15920,15920,15920,0
|
|
20230914,185100,298477690,15920,15920,15920,15920,0
|
|
20230914,185000,298477690,15920,15920,15920,15920,0
|
|
20230914,184900,298477690,15920,15920,15920,15920,0
|
|
20230914,184800,298477690,15920,15920,15920,15920,0
|
|
20230914,184700,298477690,15920,15920,15920,15920,0
|
|
20230914,184600,298477690,15920,15920,15920,15920,0
|
|
20230914,184500,298477690,15920,15920,15920,15920,0
|
|
20230914,184400,298477690,15920,15920,15920,15920,0
|
|
20230914,184300,298477690,15920,15920,15920,15920,356
|
|
20230914,184200,298477690,15920,15920,15920,15920,0
|
|
20230914,184100,298477690,15920,15920,15920,15920,0
|
|
20230914,184000,298477690,15920,15920,15920,15920,0
|
|
20230914,183900,298477690,15920,15920,15920,15920,0
|
|
20230914,183800,298477690,15920,15920,15920,15920,0
|
|
20230914,183700,298477690,15920,15920,15920,15920,0
|
|
20230914,183600,298477690,15920,15920,15920,15920,0
|
|
20230914,183500,298477690,15920,15920,15920,15920,0
|
|
20230914,183400,298477690,15920,15920,15920,15920,0
|
|
20230914,183300,298477690,15920,15920,15920,15920,0
|
|
20230914,183200,298477690,15920,15920,15920,15920,0
|
|
20230914,183100,298477690,15920,15920,15920,15920,0
|
|
20230914,183000,298477690,15920,15920,15920,15920,0
|
|
20230914,182900,298477690,15920,15920,15920,15920,0
|
|
20230914,182800,298477690,15920,15920,15920,15920,0
|
|
20230914,182700,298477690,15920,15920,15920,15920,0
|
|
20230914,182600,298477690,15920,15920,15920,15920,0
|
|
20230914,182500,298477690,15920,15920,15920,15920,0
|
|
20230914,182400,298477690,15920,15920,15920,15920,0
|
|
20230914,182300,298477690,15920,15920,15920,15920,0
|
|
20230914,182200,298477690,15920,15920,15920,15920,0
|
|
20230914,182100,298477690,15920,15920,15920,15920,0
|
|
20230914,182000,298477690,15920,15920,15920,15920,0
|
|
20230914,181900,298477690,15920,15920,15920,15920,0
|
|
20230914,181800,298477690,15920,15920,15920,15920,0
|
|
20230914,181700,298477690,15920,15920,15920,15920,0
|
|
20230914,181600,298477690,15920,15920,15920,15920,0
|
|
20230914,181500,298477690,15920,15920,15920,15920,0
|
|
20230914,181400,298477690,15920,15920,15920,15920,0
|
|
20230914,181300,298477690,15920,15920,15920,15920,356
|
|
20230914,181200,298477690,15920,15920,15920,15920,0
|
|
20230914,181100,298477690,15920,15920,15920,15920,0
|
|
20230914,181000,298477690,15920,15920,15920,15920,0
|
|
20230914,180900,298477690,15920,15920,15920,15920,0
|
|
20230914,180800,298477690,15920,15920,15920,15920,0
|
|
20230914,180700,298477690,15920,15920,15920,15920,0
|
|
20230914,180600,298477690,15920,15920,15920,15920,0
|
|
20230914,180500,298477690,15920,15920,15920,15920,0
|
|
20230914,180400,298477690,15920,15920,15920,15920,0
|
|
20230914,180300,298477690,15920,15920,15920,15920,0
|
|
20230914,180200,298477690,15920,15920,15920,15920,0
|
|
20230914,180100,298477690,15920,15920,15920,15920,0
|
|
20230914,180000,298477690,15920,15920,15920,15920,0
|
|
20230914,175900,298477690,15920,15920,15920,15920,0
|
|
20230914,175800,298477690,15920,15920,15920,15920,0
|
|
20230914,175700,298477690,15920,15920,15920,15920,0
|
|
20230914,175600,298477690,15920,15920,15920,15920,0
|
|
20230914,175500,298477690,15920,15920,15920,15920,0
|
|
20230914,175400,298477690,15920,15920,15920,15920,0
|
|
20230914,175300,298477690,15920,15920,15920,15920,0
|
|
20230914,175200,298477690,15920,15920,15920,15920,0
|
|
20230914,175100,298477690,15920,15920,15920,15920,0
|
|
20230914,175000,298477690,15920,15920,15920,15920,0
|
|
20230914,174900,298477690,15920,15920,15920,15920,0
|
|
20230914,174800,298477690,15920,15920,15920,15920,0
|
|
20230914,174700,298477690,15920,15920,15920,15920,0
|
|
20230914,174600,298477690,15920,15920,15920,15920,0
|
|
20230914,174500,298477690,15920,15920,15920,15920,0
|
|
20230914,174400,298477690,15920,15920,15920,15920,0
|
|
20230914,174300,298477690,15920,15920,15920,15920,356
|
|
20230914,174200,298477690,15920,15920,15920,15920,0
|
|
20230914,174100,298477690,15920,15920,15920,15920,0
|
|
20230914,174000,298477690,15920,15920,15920,15920,0
|
|
20230914,173900,298477690,15920,15920,15920,15920,0
|
|
20230914,173800,298477690,15920,15920,15920,15920,0
|
|
20230914,173700,298477690,15920,15920,15920,15920,0
|
|
20230914,173600,298477690,15920,15920,15920,15920,0
|
|
20230914,173500,298477690,15920,15920,15920,15920,0
|
|
20230914,173400,298477690,15920,15920,15920,15920,0
|
|
20230914,173300,298477690,15920,15920,15920,15920,0
|
|
20230914,173200,298477690,15920,15920,15920,15920,0
|
|
20230914,173100,298477690,15920,15920,15920,15920,0
|
|
20230914,173000,298477690,15920,15920,15920,15920,0
|
|
20230914,172900,298477690,15920,15920,15920,15920,0
|
|
20230914,172800,298477690,15920,15920,15920,15920,0
|
|
20230914,172700,298477690,15920,15920,15920,15920,0
|
|
20230914,172600,298477690,15920,15920,15920,15920,0
|
|
20230914,172500,298477690,15920,15920,15920,15920,0
|
|
20230914,172400,298477690,15920,15920,15920,15920,0
|
|
20230914,172300,298477690,15920,15920,15920,15920,0
|
|
20230914,172200,298477690,15920,15920,15920,15920,0
|
|
20230914,172100,298477690,15920,15920,15920,15920,0
|
|
20230914,172000,298477690,15920,15920,15920,15920,0
|
|
20230914,171900,298477690,15920,15920,15920,15920,0
|
|
20230914,171800,298477690,15920,15920,15920,15920,0
|
|
20230914,171700,298477690,15920,15920,15920,15920,0
|
|
20230914,171600,298477690,15920,15920,15920,15920,0
|
|
20230914,171500,298477690,15920,15920,15920,15920,0
|
|
20230914,171400,298477690,15920,15920,15920,15920,0
|
|
20230914,171300,298477690,15920,15920,15920,15920,356
|
|
20230914,171200,298477690,15920,15920,15920,15920,0
|
|
20230914,171100,298477690,15920,15920,15920,15920,0
|
|
20230914,171000,298477690,15920,15920,15920,15920,0
|
|
20230914,170900,298477690,15920,15920,15920,15920,0
|
|
20230914,170800,298477690,15920,15920,15920,15920,0
|
|
20230914,170700,298477690,15920,15920,15920,15920,0
|
|
20230914,170600,298477690,15920,15920,15920,15920,0
|
|
20230914,170500,298477690,15920,15920,15920,15920,0
|
|
20230914,170400,298477690,15920,15920,15920,15920,0
|
|
20230914,170300,298477690,15920,15920,15920,15920,0
|
|
20230914,170200,298477690,15920,15920,15920,15920,0
|
|
20230914,170100,298477690,15920,15920,15920,15920,0
|
|
20230914,170000,298477690,15920,15920,15920,15920,0
|
|
20230914,165900,298477690,15920,15920,15920,15920,0
|
|
20230914,165800,298477690,15920,15920,15920,15920,0
|
|
20230914,165700,298477690,15920,15920,15920,15920,0
|
|
20230914,165600,298477690,15920,15920,15920,15920,0
|
|
20230914,165500,298477690,15920,15920,15920,15920,0
|
|
20230914,165400,298477690,15920,15920,15920,15920,0
|
|
20230914,165300,298477690,15920,15920,15920,15920,0
|
|
20230914,165200,298477690,15920,15920,15920,15920,0
|
|
20230914,165100,298477690,15920,15920,15920,15920,0
|
|
20230914,165000,298477690,15920,15920,15920,15920,0
|
|
20230914,164900,298477690,15920,15920,15920,15920,0
|
|
20230914,164800,298477690,15920,15920,15920,15920,0
|
|
20230914,164700,298477690,15920,15920,15920,15920,0
|
|
20230914,164600,298477690,15920,15920,15920,15920,0
|
|
20230914,164500,298477690,15920,15920,15920,15920,0
|
|
20230914,164400,298477690,15920,15920,15920,15920,0
|
|
20230914,164300,298477690,15920,15920,15920,15920,356
|
|
20230914,164200,298477690,15920,15920,15920,15920,0
|
|
20230914,164100,298477690,15920,15920,15920,15920,0
|
|
20230914,164000,298477690,15920,15920,15920,15920,0
|
|
20230914,163900,298477690,15920,15920,15920,15920,0
|
|
20230914,163800,298477690,15920,15920,15920,15920,0
|
|
20230914,163700,298477690,15920,15920,15920,15920,0
|
|
20230914,163600,298477690,15920,15920,15920,15920,0
|
|
20230914,163500,298477690,15920,15920,15920,15920,0
|
|
20230914,163400,298477690,15920,15920,15920,15920,0
|
|
20230914,163300,298477690,15920,15920,15920,15920,0
|
|
20230914,163200,298477690,15920,15920,15920,15920,0
|
|
20230914,163100,298477690,15920,15920,15920,15920,0
|
|
20230914,163000,298477690,15920,15920,15920,15920,0
|
|
20230914,162900,298477690,15920,15920,15920,15920,0
|
|
20230914,162800,298477690,15920,15920,15920,15920,0
|
|
20230914,162700,298477690,15920,15920,15920,15920,0
|
|
20230914,162600,298477690,15920,15920,15920,15920,0
|
|
20230914,162500,298477690,15920,15920,15920,15920,0
|
|
20230914,162400,298477690,15920,15920,15920,15920,0
|
|
20230914,162300,298477690,15920,15920,15920,15920,0
|
|
20230914,162200,298477690,15920,15920,15920,15920,0
|
|
20230914,162100,298477690,15920,15920,15920,15920,0
|
|
20230914,162000,298477690,15920,15920,15920,15920,0
|
|
20230914,161900,298477690,15920,15920,15920,15920,0
|
|
20230914,161800,298477690,15920,15920,15920,15920,0
|
|
20230914,161700,298477690,15920,15920,15920,15920,0
|
|
20230914,161600,298477690,15920,15920,15920,15920,0
|
|
20230914,161500,298477690,15920,15920,15920,15920,0
|
|
20230914,161400,298477690,15920,15920,15920,15920,0
|
|
20230914,161300,298477690,15920,15920,15920,15920,356
|
|
20230914,161200,298477690,15920,15920,15920,15920,0
|
|
20230914,161100,298477690,15920,15920,15920,15920,0
|
|
20230914,161000,298477690,15920,15920,15920,15920,0
|
|
20230914,160900,298477690,15920,15920,15920,15920,0
|
|
20230914,160800,298477690,15920,15920,15920,15920,0
|
|
20230914,160700,298477690,15920,15920,15920,15920,0
|
|
20230914,160600,298477690,15920,15920,15920,15920,0
|
|
20230914,160500,298477690,15920,15920,15920,15920,0
|
|
20230914,160400,298477690,15920,15920,15920,15920,0
|
|
20230914,160300,298477690,15920,15920,15920,15920,0
|
|
20230914,160200,298477690,15920,15920,15920,15920,0
|
|
20230914,160100,298477690,15920,15920,15920,15920,0
|
|
20230914,160000,298477690,15920,15920,15920,15920,0
|
|
20230914,155900,298477690,15920,15920,15920,15920,0
|
|
20230914,155800,298477690,15920,15920,15920,15920,0
|
|
20230914,155700,298477690,15920,15920,15920,15920,0
|
|
20230914,155600,298477690,15920,15920,15920,15920,0
|
|
20230914,155500,298477690,15920,15920,15920,15920,0
|
|
20230914,155400,298477690,15920,15920,15920,15920,0
|
|
20230914,155300,298477690,15920,15920,15920,15920,0
|
|
20230914,155200,298477690,15920,15920,15920,15920,0
|
|
20230914,155100,298477690,15920,15920,15920,15920,0
|
|
20230914,155000,298477690,15920,15920,15920,15920,0
|
|
20230914,154900,298477690,15920,15920,15920,15920,0
|
|
20230914,154800,298477690,15920,15920,15920,15920,0
|
|
20230914,154700,298477690,15920,15920,15920,15920,0
|
|
20230914,154600,298477690,15920,15920,15920,15920,0
|
|
20230914,154500,298477690,15920,15920,15920,15920,0
|
|
20230914,154400,298477690,15920,15920,15920,15920,0
|
|
20230914,154300,298477690,15920,15920,15920,15920,356
|
|
20230914,154200,298477690,15920,15920,15920,15920,0
|
|
20230914,154100,298477690,15920,15920,15920,15920,0
|
|
20230914,154000,298477690,15920,15920,15920,15920,0
|
|
20230914,153900,298477690,15920,15920,15920,15920,0
|
|
20230914,153800,298477690,15920,15920,15920,15920,0
|
|
20230914,153700,298477690,15920,15920,15920,15920,0
|
|
20230914,153600,298477690,15920,15920,15920,15920,0
|
|
20230914,153500,298477690,15920,15920,15920,15920,0
|
|
20230914,153400,298477690,15920,15920,15920,15920,0
|
|
20230914,153300,298477690,15920,15920,15920,15920,0
|
|
20230914,153200,298477690,15920,15920,15920,15920,0
|
|
20230914,153100,298477690,15920,15920,15920,15920,0
|
|
20230914,153000,298477690,15920,15920,15920,15920,356
|
|
20230914,152900,292810170,15920,15920,15920,15920,0
|
|
20230914,152800,292810170,15920,15920,15920,15920,0
|
|
20230914,152700,292810170,15920,15920,15920,15920,0
|
|
20230914,152600,292810170,15920,15920,15920,15920,0
|
|
20230914,152500,292810170,15920,15920,15920,15920,0
|
|
20230914,152400,292810170,15920,15920,15920,15920,0
|
|
20230914,152300,292810170,15920,15920,15920,15920,0
|
|
20230914,152200,292810170,15920,15920,15920,15920,0
|
|
20230914,152100,292810170,15920,15920,15920,15920,0
|
|
20230914,152000,292810170,15920,15920,15920,15920,0
|
|
20230914,151900,292810170,15920,15900,15920,15900,61
|
|
20230914,151800,291840150,15890,15880,15890,15880,45
|
|
20230914,151700,291125210,15880,15870,15880,15870,10
|
|
20230914,151600,290966500,15870,15850,15870,15850,357
|
|
20230914,151500,285301480,15850,15830,15850,15830,11
|
|
20230914,151400,285127330,15830,15840,15840,15830,8
|
|
20230914,151300,285000680,15840,15840,15840,15840,2
|
|
20230914,151200,284969000,15840,15840,15840,15840,1
|
|
20230914,151100,284953160,15840,15810,15840,15800,201
|
|
20230914,151000,281777060,15840,15840,15840,15840,0
|
|
20230914,150900,281777060,15840,15840,15840,15840,0
|
|
20230914,150800,281777060,15840,15840,15840,15840,0
|
|
20230914,150700,281777060,15840,15840,15840,15840,150
|
|
20230914,150600,279401060,15840,15840,15840,15840,0
|
|
20230914,150500,279401060,15840,15840,15840,15840,130
|
|
20230914,150400,277341860,15840,15840,15840,15840,0
|
|
20230914,150300,277341860,15840,15840,15840,15800,150
|
|
20230914,150200,274971680,15850,15840,15850,15800,204
|
|
20230914,150100,271742340,15850,15820,15850,15820,3
|
|
20230914,150000,271694850,15870,15870,15870,15870,1
|
|
20230914,145900,271678980,15850,15840,15860,15840,602
|
|
20230914,145800,262141720,15830,15800,15830,15800,507
|
|
20230914,145700,254122060,15800,15800,15800,15800,0
|
|
20230914,145600,254122060,15800,15800,15800,15800,16
|
|
20230914,145500,253869260,15810,15770,15810,15770,50
|
|
20230914,145400,253080360,15760,15730,15760,15730,438
|
|
20230914,145300,246190320,15720,15720,15720,15720,0
|
|
20230914,145200,246190320,15720,15710,15720,15710,340
|
|
20230914,145100,240847240,15710,15710,15710,15710,2
|
|
20230914,145000,240815820,15720,15720,15720,15720,0
|
|
20230914,144900,240815820,15720,15720,15720,15720,0
|
|
20230914,144800,240815820,15720,15720,15720,15720,0
|
|
20230914,144700,240815820,15720,15720,15720,15720,1
|
|
20230914,144600,240800100,15710,15710,15710,15710,161
|
|
20230914,144500,238270790,15710,15710,15710,15710,0
|
|
20230914,144400,238270790,15710,15710,15710,15710,0
|
|
20230914,144300,238270790,15710,15710,15710,15710,18
|
|
20230914,144200,237988010,15710,15710,15710,15710,0
|
|
20230914,144100,237988010,15710,15700,15710,15700,143
|
|
20230914,144000,235742790,15700,15700,15700,15700,148
|
|
20230914,143900,233419190,15700,15700,15700,15700,0
|
|
20230914,143800,233419190,15700,15700,15700,15700,0
|
|
20230914,143700,233419190,15700,15700,15700,15700,0
|
|
20230914,143600,233419190,15700,15700,15700,15700,0
|
|
20230914,143500,233419190,15700,15700,15700,15700,0
|
|
20230914,143400,233419190,15700,15700,15700,15700,0
|
|
20230914,143300,233419190,15700,15710,15710,15700,31
|
|
20230914,143200,232932390,15710,15710,15710,15710,8
|
|
20230914,143100,232806710,15700,15710,15710,15700,4
|
|
20230914,143000,232743890,15700,15700,15700,15700,0
|
|
20230914,142900,232743890,15700,15700,15700,15700,0
|
|
20230914,142800,232743890,15700,15700,15700,15700,0
|
|
20230914,142700,232743890,15700,15700,15700,15700,0
|
|
20230914,142600,232743890,15700,15700,15700,15700,0
|
|
20230914,142500,232743890,15700,15700,15700,15700,0
|
|
20230914,142400,232743890,15700,15700,15700,15700,0
|
|
20230914,142300,232743890,15700,15700,15700,15700,0
|
|
20230914,142200,232743890,15700,15700,15700,15700,0
|
|
20230914,142100,232743890,15700,15710,15710,15700,3
|
|
20230914,142000,232696780,15710,15710,15710,15710,0
|
|
20230914,141900,232696780,15710,15710,15710,15710,4
|
|
20230914,141800,232633940,15710,15710,15710,15710,0
|
|
20230914,141700,232633940,15710,15710,15710,15710,104
|
|
20230914,141600,231000100,15720,15720,15720,15720,40
|
|
20230914,141500,230371300,15710,15710,15710,15710,50
|
|
20230914,141400,229585800,15710,15720,15720,15710,164
|
|
20230914,141300,227008860,15720,15720,15720,15720,15
|
|
20230914,141200,226773060,15710,15710,15710,15710,0
|
|
20230914,141100,226773060,15710,15710,15710,15710,2
|
|
20230914,141000,226741640,15720,15720,15720,15720,0
|
|
20230914,140900,226741640,15720,15720,15720,15720,0
|
|
20230914,140800,226741640,15720,15720,15720,15720,0
|
|
20230914,140700,226741640,15720,15720,15720,15720,0
|
|
20230914,140600,226741640,15720,15720,15720,15720,0
|
|
20230914,140500,226741640,15720,15720,15720,15720,0
|
|
20230914,140400,226741640,15720,15710,15720,15710,50
|
|
20230914,140300,225955790,15710,15710,15710,15710,1
|
|
20230914,140200,225940080,15710,15670,15710,15670,6
|
|
20230914,140100,225845940,15680,15680,15680,15680,0
|
|
20230914,140000,225845940,15680,15680,15680,15680,0
|
|
20230914,135900,225845940,15680,15680,15680,15680,0
|
|
20230914,135800,225845940,15680,15670,15680,15670,4
|
|
20230914,135700,225783230,15680,15680,15680,15680,0
|
|
20230914,135600,225783230,15680,15680,15680,15680,0
|
|
20230914,135500,225783230,15680,15700,15700,15680,19
|
|
20230914,135400,225484950,15700,15680,15720,15650,228
|
|
20230914,135300,221913150,15680,15680,15680,15670,657
|
|
20230914,135200,211617090,15680,15680,15680,15680,20
|
|
20230914,135100,211303490,15690,15710,15710,15690,635
|
|
20230914,135000,201330730,15720,15720,15720,15720,10
|
|
20230914,134900,201173530,15720,15720,15720,15720,0
|
|
20230914,134800,201173530,15720,15720,15720,15720,0
|
|
20230914,134700,201173530,15720,15720,15720,15720,23
|
|
20230914,134600,200811970,15720,15720,15720,15720,53
|
|
20230914,134500,199978810,15720,15720,15720,15720,5
|
|
20230914,134400,199900210,15720,15720,15720,15720,235
|
|
20230914,134300,196206010,15720,15720,15720,15720,10
|
|
20230914,134200,196048810,15730,15730,15730,15730,3
|
|
20230914,134100,196001620,15730,15730,15730,15730,347
|
|
20230914,134000,190543310,15740,15740,15740,15740,116
|
|
20230914,133900,188717470,15740,15740,15740,15740,0
|
|
20230914,133800,188717470,15740,15750,15750,15740,28
|
|
20230914,133700,188276570,15770,15770,15770,15770,0
|
|
20230914,133600,188276570,15770,15770,15770,15770,0
|
|
20230914,133500,188276570,15770,15750,15770,15750,14
|
|
20230914,133400,188055990,15750,15750,15750,15750,0
|
|
20230914,133300,188055990,15750,15750,15750,15750,126
|
|
20230914,133200,186071490,15750,15780,15780,15750,1296
|
|
20230914,133100,165633370,15780,15790,15790,15780,6
|
|
20230914,133000,165538660,15790,15790,15790,15790,0
|
|
20230914,132900,165538660,15790,15790,15790,15790,69
|
|
20230914,132800,164449150,15820,15820,15820,15820,0
|
|
20230914,132700,164449150,15820,15820,15820,15820,2
|
|
20230914,132600,164417510,15820,15820,15820,15820,1
|
|
20230914,132500,164401690,15790,15790,15790,15790,0
|
|
20230914,132400,164401690,15790,15790,15790,15790,0
|
|
20230914,132300,164401690,15790,15790,15790,15790,0
|
|
20230914,132200,164401690,15790,15790,15790,15790,0
|
|
20230914,132100,164401690,15790,15800,15800,15790,3
|
|
20230914,132000,164354310,15810,15810,15810,15810,69
|
|
20230914,131900,163263420,15810,15810,15810,15810,9
|
|
20230914,131800,163121130,15810,15810,15810,15810,1
|
|
20230914,131700,163105320,15800,15800,15800,15800,39
|
|
20230914,131600,162489120,15800,15800,15800,15800,25
|
|
20230914,131500,162094120,15800,15800,15800,15800,0
|
|
20230914,131400,162094120,15800,15810,15810,15800,100
|
|
20230914,131300,160513580,15810,15810,15810,15810,0
|
|
20230914,131200,160513580,15810,15810,15810,15810,0
|
|
20230914,131100,160513580,15810,15810,15810,15810,3
|
|
20230914,131000,160466150,15810,15810,15810,15810,0
|
|
20230914,130900,160466150,15810,15810,15810,15810,0
|
|
20230914,130800,160466150,15810,15810,15810,15810,0
|
|
20230914,130700,160466150,15810,15810,15810,15810,0
|
|
20230914,130600,160466150,15810,15810,15810,15810,0
|
|
20230914,130500,160466150,15810,15810,15810,15810,0
|
|
20230914,130400,160466150,15810,15810,15810,15810,0
|
|
20230914,130300,160466150,15810,15810,15810,15810,0
|
|
20230914,130200,160466150,15810,15810,15810,15810,0
|
|
20230914,130100,160466150,15810,15810,15810,15810,3
|
|
20230914,130000,160418720,15820,15820,15820,15820,0
|
|
20230914,125900,160418720,15820,15820,15820,15820,0
|
|
20230914,125800,160418720,15820,15820,15820,15820,0
|
|
20230914,125700,160418720,15820,15820,15820,15820,1
|
|
20230914,125600,160402900,15820,15820,15820,15820,184
|
|
20230914,125500,157492020,15820,15820,15820,15820,0
|
|
20230914,125400,157492020,15820,15820,15820,15820,0
|
|
20230914,125300,157492020,15820,15820,15820,15820,0
|
|
20230914,125200,157492020,15820,15820,15820,15820,0
|
|
20230914,125100,157492020,15820,15820,15820,15820,127
|
|
20230914,125000,155482880,15830,15830,15830,15830,0
|
|
20230914,124900,155482880,15830,15830,15830,15830,1
|
|
20230914,124800,155467050,15830,15830,15830,15830,1
|
|
20230914,124700,155451220,15820,15820,15820,15820,0
|
|
20230914,124600,155451220,15820,15820,15820,15820,0
|
|
20230914,124500,155451220,15820,15820,15820,15820,118
|
|
20230914,124400,153584460,15820,15820,15820,15820,0
|
|
20230914,124300,153584460,15820,15820,15820,15820,50
|
|
20230914,124200,152793460,15810,15810,15810,15810,1
|
|
20230914,124100,152777650,15790,15790,15800,15790,73
|
|
20230914,124000,151624290,15800,15810,15810,15800,48
|
|
20230914,123900,150865740,15800,15800,15800,15800,0
|
|
20230914,123800,150865740,15800,15800,15800,15800,0
|
|
20230914,123700,150865740,15800,15800,15800,15800,0
|
|
20230914,123600,150865740,15800,15800,15800,15800,95
|
|
20230914,123500,149364740,15800,15800,15800,15800,2
|
|
20230914,123400,149333140,15820,15820,15820,15820,0
|
|
20230914,123300,149333140,15820,15820,15820,15820,0
|
|
20230914,123200,149333140,15820,15800,15820,15800,20
|
|
20230914,123100,149016950,15800,15800,15800,15800,0
|
|
20230914,123000,149016950,15800,15800,15800,15800,0
|
|
20230914,122900,149016950,15800,15800,15800,15800,0
|
|
20230914,122800,149016950,15800,15800,15800,15800,1
|
|
20230914,122700,149001150,15790,15790,15790,15790,0
|
|
20230914,122600,149001150,15790,15790,15790,15790,0
|
|
20230914,122500,149001150,15790,15790,15790,15790,0
|
|
20230914,122400,149001150,15790,15790,15790,15790,0
|
|
20230914,122300,149001150,15790,15790,15790,15790,0
|
|
20230914,122200,149001150,15790,15790,15790,15790,0
|
|
20230914,122100,149001150,15790,15790,15790,15790,3
|
|
20230914,122000,148953780,15810,15810,15810,15810,0
|
|
20230914,121900,148953780,15810,15810,15810,15810,0
|
|
20230914,121800,148953780,15810,15810,15810,15810,0
|
|
20230914,121700,148953780,15810,15810,15810,15810,0
|
|
20230914,121600,148953780,15810,15810,15810,15810,6
|
|
20230914,121500,148858920,15810,15810,15810,15810,1
|
|
20230914,121400,148843110,15780,15780,15780,15780,0
|
|
20230914,121300,148843110,15780,15780,15780,15780,0
|
|
20230914,121200,148843110,15780,15780,15780,15780,300
|
|
20230914,121100,144109110,15780,15780,15780,15770,234
|
|
20230914,121000,140417170,15780,15780,15780,15780,24
|
|
20230914,120900,140038450,15780,15780,15780,15780,0
|
|
20230914,120800,140038450,15780,15780,15780,15780,1
|
|
20230914,120700,140022670,15780,15780,15780,15780,0
|
|
20230914,120600,140022670,15780,15780,15780,15780,0
|
|
20230914,120500,140022670,15780,15780,15780,15780,4
|
|
20230914,120400,139959550,15780,15790,15790,15780,66
|
|
20230914,120300,138918060,15780,15780,15780,15780,0
|
|
20230914,120200,138918060,15780,15780,15780,15780,3
|
|
20230914,120100,138870720,15820,15820,15820,15820,0
|
|
20230914,120000,138870720,15820,15820,15820,15820,0
|
|
20230914,115900,138870720,15820,15820,15820,15820,0
|
|
20230914,115800,138870720,15820,15820,15820,15820,0
|
|
20230914,115700,138870720,15820,15820,15820,15820,30
|
|
20230914,115600,138396120,15820,15820,15820,15820,0
|
|
20230914,115500,138396120,15820,15770,15820,15770,301
|
|
20230914,115400,133638120,15770,15770,15770,15770,18
|
|
20230914,115300,133354260,15770,15770,15770,15770,0
|
|
20230914,115200,133354260,15770,15770,15770,15770,0
|
|
20230914,115100,133354260,15770,15770,15770,15770,3
|
|
20230914,115000,133306950,15770,15770,15770,15770,0
|
|
20230914,114900,133306950,15770,15770,15770,15770,0
|
|
20230914,114800,133306950,15770,15770,15770,15770,0
|
|
20230914,114700,133306950,15770,15770,15770,15770,0
|
|
20230914,114600,133306950,15770,15770,15770,15770,0
|
|
20230914,114500,133306950,15770,15770,15770,15770,0
|
|
20230914,114400,133306950,15770,15770,15770,15770,90
|
|
20230914,114300,131887650,15770,15770,15770,15770,0
|
|
20230914,114200,131887650,15770,15770,15770,15770,0
|
|
20230914,114100,131887650,15770,15770,15770,15770,3
|
|
20230914,114000,131840340,15770,15770,15770,15770,0
|
|
20230914,113900,131840340,15770,15770,15770,15770,0
|
|
20230914,113800,131840340,15770,15770,15770,15770,0
|
|
20230914,113700,131840340,15770,15770,15770,15770,30
|
|
20230914,113600,131367240,15770,15770,15770,15770,0
|
|
20230914,113500,131367240,15770,15770,15770,15770,167
|
|
20230914,113400,128733650,15770,15770,15770,15770,0
|
|
20230914,113300,128733650,15770,15770,15770,15770,0
|
|
20230914,113200,128733650,15770,15780,15780,15770,373
|
|
20230914,113100,122850030,15790,15790,15790,15790,51
|
|
20230914,113000,122044740,15790,15790,15790,15790,50
|
|
20230914,112900,121255240,15810,15810,15810,15810,1
|
|
20230914,112800,121239430,15800,15800,15800,15800,35
|
|
20230914,112700,120686430,15820,15820,15820,15820,0
|
|
20230914,112600,120686430,15820,15820,15820,15820,0
|
|
20230914,112500,120686430,15820,15820,15820,15820,0
|
|
20230914,112400,120686430,15820,15820,15820,15820,10
|
|
20230914,112300,120528230,15800,15800,15800,15800,0
|
|
20230914,112200,120528230,15800,15800,15800,15800,0
|
|
20230914,112100,120528230,15800,15800,15800,15800,3
|
|
20230914,112000,120480830,15790,15790,15790,15790,0
|
|
20230914,111900,120480830,15790,15790,15790,15790,0
|
|
20230914,111800,120480830,15790,15790,15790,15790,20
|
|
20230914,111700,120165030,15780,15780,15780,15780,0
|
|
20230914,111600,120165030,15780,15780,15780,15780,0
|
|
20230914,111500,120165030,15780,15780,15780,15780,0
|
|
20230914,111400,120165030,15780,15780,15780,15780,0
|
|
20230914,111300,120165030,15780,15780,15780,15780,0
|
|
20230914,111200,120165030,15780,15780,15780,15780,0
|
|
20230914,111100,120165030,15780,15780,15780,15780,3
|
|
20230914,111000,120117690,15770,15770,15770,15770,418
|
|
20230914,110900,113525830,15770,15770,15770,15770,0
|
|
20230914,110800,113525830,15770,15770,15770,15770,399
|
|
20230914,110700,107233600,15820,15820,15820,15820,0
|
|
20230914,110600,107233600,15820,15820,15820,15820,0
|
|
20230914,110500,107233600,15820,15810,15820,15810,21
|
|
20230914,110400,106901410,15770,15810,15810,15770,329
|
|
20230914,110300,101709020,15810,15810,15810,15810,0
|
|
20230914,110200,101709020,15810,15810,15810,15810,0
|
|
20230914,110100,101709020,15810,15810,15810,15810,3
|
|
20230914,110000,101661590,15820,15820,15820,15820,0
|
|
20230914,105900,101661590,15820,15820,15820,15820,2
|
|
20230914,105800,101629950,15820,15820,15820,15820,0
|
|
20230914,105700,101629950,15820,15820,15820,15820,82
|
|
20230914,105600,100332710,15820,15820,15820,15820,21
|
|
20230914,105500,100000490,15830,15830,15830,15830,0
|
|
20230914,105400,100000490,15830,15830,15830,15830,0
|
|
20230914,105300,100000490,15830,15820,15830,15820,6
|
|
20230914,105200,99905560,15820,15820,15820,15820,26
|
|
20230914,105100,99494240,15820,15820,15820,15820,26
|
|
20230914,105000,99082920,15820,15820,15820,15820,0
|
|
20230914,104900,99082920,15820,15820,15820,15820,0
|
|
20230914,104800,99082920,15820,15820,15820,15820,0
|
|
20230914,104700,99082920,15820,15820,15820,15820,0
|
|
20230914,104600,99082920,15820,15820,15820,15820,20
|
|
20230914,104500,98766520,15820,15820,15820,15820,0
|
|
20230914,104400,98766520,15820,15830,15830,15820,39
|
|
20230914,104300,98149450,15850,15850,15850,15850,0
|
|
20230914,104200,98149450,15850,15850,15850,15850,0
|
|
20230914,104100,98149450,15850,15850,15850,15850,0
|
|
20230914,104000,98149450,15850,15850,15850,15850,0
|
|
20230914,103900,98149450,15850,15850,15850,15850,0
|
|
20230914,103800,98149450,15850,15850,15850,15850,0
|
|
20230914,103700,98149450,15850,15850,15850,15850,1
|
|
20230914,103600,98133600,15850,15850,15850,15850,1
|
|
20230914,103500,98117750,15850,15830,15850,15830,2
|
|
20230914,103400,98086070,15840,15850,15850,15840,35
|
|
20230914,103300,97531330,15850,15850,15850,15850,16
|
|
20230914,103200,97277730,15820,15820,15820,15820,0
|
|
20230914,103100,97277730,15820,15820,15820,15820,0
|
|
20230914,103000,97277730,15820,15820,15820,15820,20
|
|
20230914,102900,96961330,15820,15820,15820,15820,0
|
|
20230914,102800,96961330,15820,15830,15830,15820,9
|
|
20230914,102700,96818940,15810,15810,15810,15810,0
|
|
20230914,102600,96818940,15810,15810,15810,15810,1
|
|
20230914,102500,96803130,15810,15810,15810,15810,0
|
|
20230914,102400,96803130,15810,15810,15810,15810,153
|
|
20230914,102300,94384200,15810,15810,15810,15810,0
|
|
20230914,102200,94384200,15810,15830,15830,15810,133
|
|
20230914,102100,92281330,15830,15830,15830,15830,184
|
|
20230914,102000,89368610,15830,15830,15830,15830,2
|
|
20230914,101900,89336950,15830,15830,15830,15830,0
|
|
20230914,101800,89336950,15830,15830,15830,15830,14
|
|
20230914,101700,89115330,15830,15830,15830,15830,10
|
|
20230914,101600,88957030,15830,15830,15830,15830,4
|
|
20230914,101500,88893710,15830,15830,15830,15830,2
|
|
20230914,101400,88862050,15830,15830,15830,15830,1
|
|
20230914,101300,88846220,15820,15820,15820,15820,24
|
|
20230914,101200,88466540,15820,15820,15820,15820,34
|
|
20230914,101100,87928660,15820,15820,15820,15820,0
|
|
20230914,101000,87928660,15820,15820,15820,15820,10
|
|
20230914,100900,87770460,15810,15810,15810,15810,0
|
|
20230914,100800,87770460,15810,15810,15810,15810,0
|
|
20230914,100700,87770460,15810,15810,15810,15810,0
|
|
20230914,100600,87770460,15810,15810,15810,15810,0
|
|
20230914,100500,87770460,15810,15810,15810,15810,60
|
|
20230914,100400,86821860,15770,15770,15770,15770,0
|
|
20230914,100300,86821860,15770,15770,15770,15770,23
|
|
20230914,100200,86459150,15770,15770,15770,15770,52
|
|
20230914,100100,85639110,15780,15800,15800,15780,92
|
|
20230914,100000,84186040,15800,15800,15800,15800,21
|
|
20230914,095900,83854240,15800,15800,15800,15800,0
|
|
20230914,095800,83854240,15800,15800,15800,15800,1
|
|
20230914,095700,83838440,15800,15800,15800,15800,7
|
|
20230914,095600,83727840,15810,15820,15820,15810,272
|
|
20230914,095500,79425100,15820,15820,15820,15820,84
|
|
20230914,095400,78096220,15820,15810,15820,15800,662
|
|
20230914,095300,67633100,15820,15890,15890,15820,714
|
|
20230914,095200,56310130,15900,15900,15900,15900,0
|
|
20230914,095100,56310130,15900,15900,15900,15900,0
|
|
20230914,095000,56310130,15900,15900,15900,15900,0
|
|
20230914,094900,56310130,15900,15900,15900,15900,0
|
|
20230914,094800,56310130,15900,15900,15900,15900,15
|
|
20230914,094700,56071630,15920,15920,15920,15920,6
|
|
20230914,094600,55976110,15950,15950,15950,15950,0
|
|
20230914,094500,55976110,15950,15950,15950,15950,1
|
|
20230914,094400,55960160,15950,15950,15950,15950,3
|
|
20230914,094300,55912310,15900,15900,15900,15900,1
|
|
20230914,094200,55896410,15900,15900,15900,15900,1
|
|
20230914,094100,55880510,15880,15880,15880,15880,0
|
|
20230914,094000,55880510,15880,15880,15880,15880,0
|
|
20230914,093900,55880510,15880,15880,15880,15880,0
|
|
20230914,093800,55880510,15880,15880,15880,15880,0
|
|
20230914,093700,55880510,15880,15880,15880,15880,0
|
|
20230914,093600,55880510,15880,15970,15970,15880,7
|
|
20230914,093500,55769260,15880,15930,15930,15880,172
|
|
20230914,093400,53035660,15960,15960,15960,15960,1
|
|
20230914,093300,53019700,15970,15970,15970,15970,1
|
|
20230914,093200,53003730,15970,15970,15970,15970,0
|
|
20230914,093100,53003730,15970,15970,15970,15970,0
|
|
20230914,093000,53003730,15970,15970,15970,15970,0
|
|
20230914,092900,53003730,15970,15970,15970,15970,1
|
|
20230914,092800,52987760,15930,15930,15930,15930,0
|
|
20230914,092700,52987760,15930,15970,15970,15930,30
|
|
20230914,092600,52509460,15980,15980,15980,15980,1
|
|
20230914,092500,52493480,15980,15980,15980,15980,0
|
|
20230914,092400,52493480,15980,15980,15980,15980,0
|
|
20230914,092300,52493480,15980,15980,15980,15980,0
|
|
20230914,092200,52493480,15980,15980,15980,15980,0
|
|
20230914,092100,52493480,15980,15980,15980,15980,0
|
|
20230914,092000,52493480,15980,15980,15980,15980,0
|
|
20230914,091900,52493480,15980,15970,15980,15960,26
|
|
20230914,091800,52078330,15970,15970,15970,15970,0
|
|
20230914,091700,52078330,15970,15970,15970,15970,0
|
|
20230914,091600,52078330,15970,15970,15970,15970,0
|
|
20230914,091500,52078330,15970,15970,15970,15970,10
|
|
20230914,091400,51918630,15870,15870,15870,15870,0
|
|
20230914,091300,51918630,15870,15920,15920,15870,579
|
|
20230914,091200,42713650,15920,15920,15920,15920,0
|
|
20230914,091100,42713650,15920,15920,15920,15920,36
|
|
20230914,091000,42140530,15920,15920,15920,15920,66
|
|
20230914,090900,41089810,15850,15920,15920,15850,7
|
|
20230914,090800,40978790,15820,15950,15950,15800,1283
|
|
20230914,090700,20660150,15950,15950,15950,15950,102
|
|
20230914,090600,19033250,15950,15870,15950,15870,143
|
|
20230914,090500,16755840,15870,15970,15970,15870,102
|
|
20230914,090400,15132600,15820,15820,15830,15820,172
|
|
20230914,090300,12411540,15810,15970,15970,15810,392
|
|
20230914,090200,6167960,15970,15970,15970,15970,28
|
|
20230914,090100,5720800,15980,15960,15980,15960,61
|
|
20230914,090000,4746060,15980,15980,15980,15980,297
|