654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,195100,550719780,14310,14310,14310,14310,605
|
|
20230922,195000,550719780,14310,14310,14310,14310,0
|
|
20230922,194900,550719780,14310,14310,14310,14310,0
|
|
20230922,194800,550719780,14310,14310,14310,14310,0
|
|
20230922,194700,550719780,14310,14310,14310,14310,0
|
|
20230922,194600,550719780,14310,14310,14310,14310,0
|
|
20230922,194500,550719780,14310,14310,14310,14310,0
|
|
20230922,194400,550719780,14310,14310,14310,14310,0
|
|
20230922,194300,550719780,14310,14310,14310,14310,0
|
|
20230922,194200,550719780,14310,14310,14310,14310,0
|
|
20230922,194100,550719780,14310,14310,14310,14310,0
|
|
20230922,194000,550719780,14310,14310,14310,14310,0
|
|
20230922,193900,550719780,14310,14310,14310,14310,0
|
|
20230922,193800,550719780,14310,14310,14310,14310,0
|
|
20230922,193700,550719780,14310,14310,14310,14310,0
|
|
20230922,193600,550719780,14310,14310,14310,14310,0
|
|
20230922,193500,550719780,14310,14310,14310,14310,0
|
|
20230922,193400,550719780,14310,14310,14310,14310,0
|
|
20230922,193300,550719780,14310,14310,14310,14310,0
|
|
20230922,193200,550719780,14310,14310,14310,14310,0
|
|
20230922,193100,550719780,14310,14310,14310,14310,0
|
|
20230922,193000,550719780,14310,14310,14310,14310,0
|
|
20230922,192900,550719780,14310,14310,14310,14310,0
|
|
20230922,192800,550719780,14310,14310,14310,14310,0
|
|
20230922,192700,550719780,14310,14310,14310,14310,0
|
|
20230922,192600,550719780,14310,14310,14310,14310,0
|
|
20230922,192500,550719780,14310,14310,14310,14310,0
|
|
20230922,192400,550719780,14310,14310,14310,14310,0
|
|
20230922,192300,550719780,14310,14310,14310,14310,0
|
|
20230922,192200,550719780,14310,14310,14310,14310,0
|
|
20230922,192100,550719780,14310,14310,14310,14310,605
|
|
20230922,192000,550719780,14310,14310,14310,14310,0
|
|
20230922,191900,550719780,14310,14310,14310,14310,0
|
|
20230922,191800,550719780,14310,14310,14310,14310,0
|
|
20230922,191700,550719780,14310,14310,14310,14310,0
|
|
20230922,191600,550719780,14310,14310,14310,14310,0
|
|
20230922,191500,550719780,14310,14310,14310,14310,0
|
|
20230922,191400,550719780,14310,14310,14310,14310,0
|
|
20230922,191300,550719780,14310,14310,14310,14310,0
|
|
20230922,191200,550719780,14310,14310,14310,14310,0
|
|
20230922,191100,550719780,14310,14310,14310,14310,0
|
|
20230922,191000,550719780,14310,14310,14310,14310,0
|
|
20230922,190900,550719780,14310,14310,14310,14310,0
|
|
20230922,190800,550719780,14310,14310,14310,14310,0
|
|
20230922,190700,550719780,14310,14310,14310,14310,0
|
|
20230922,190600,550719780,14310,14310,14310,14310,0
|
|
20230922,190500,550719780,14310,14310,14310,14310,0
|
|
20230922,190400,550719780,14310,14310,14310,14310,0
|
|
20230922,190300,550719780,14310,14310,14310,14310,0
|
|
20230922,190200,550719780,14310,14310,14310,14310,0
|
|
20230922,190100,550719780,14310,14310,14310,14310,0
|
|
20230922,190000,550719780,14310,14310,14310,14310,0
|
|
20230922,185900,550719780,14310,14310,14310,14310,0
|
|
20230922,185800,550719780,14310,14310,14310,14310,0
|
|
20230922,185700,550719780,14310,14310,14310,14310,0
|
|
20230922,185600,550719780,14310,14310,14310,14310,0
|
|
20230922,185500,550719780,14310,14310,14310,14310,0
|
|
20230922,185400,550719780,14310,14310,14310,14310,0
|
|
20230922,185300,550719780,14310,14310,14310,14310,0
|
|
20230922,185200,550719780,14310,14310,14310,14310,0
|
|
20230922,185100,550719780,14310,14310,14310,14310,605
|
|
20230922,185000,550719780,14310,14310,14310,14310,0
|
|
20230922,184900,550719780,14310,14310,14310,14310,0
|
|
20230922,184800,550719780,14310,14310,14310,14310,0
|
|
20230922,184700,550719780,14310,14310,14310,14310,0
|
|
20230922,184600,550719780,14310,14310,14310,14310,0
|
|
20230922,184500,550719780,14310,14310,14310,14310,0
|
|
20230922,184400,550719780,14310,14310,14310,14310,0
|
|
20230922,184300,550719780,14310,14310,14310,14310,0
|
|
20230922,184200,550719780,14310,14310,14310,14310,0
|
|
20230922,184100,550719780,14310,14310,14310,14310,0
|
|
20230922,184000,550719780,14310,14310,14310,14310,0
|
|
20230922,183900,550719780,14310,14310,14310,14310,0
|
|
20230922,183800,550719780,14310,14310,14310,14310,0
|
|
20230922,183700,550719780,14310,14310,14310,14310,0
|
|
20230922,183600,550719780,14310,14310,14310,14310,0
|
|
20230922,183500,550719780,14310,14310,14310,14310,0
|
|
20230922,183400,550719780,14310,14310,14310,14310,0
|
|
20230922,183300,550719780,14310,14310,14310,14310,0
|
|
20230922,183200,550719780,14310,14310,14310,14310,0
|
|
20230922,183100,550719780,14310,14310,14310,14310,0
|
|
20230922,183000,550719780,14310,14310,14310,14310,0
|
|
20230922,182900,550719780,14310,14310,14310,14310,0
|
|
20230922,182800,550719780,14310,14310,14310,14310,0
|
|
20230922,182700,550719780,14310,14310,14310,14310,0
|
|
20230922,182600,550719780,14310,14310,14310,14310,0
|
|
20230922,182500,550719780,14310,14310,14310,14310,0
|
|
20230922,182400,550719780,14310,14310,14310,14310,0
|
|
20230922,182300,550719780,14310,14310,14310,14310,0
|
|
20230922,182200,550719780,14310,14310,14310,14310,0
|
|
20230922,182100,550719780,14310,14310,14310,14310,605
|
|
20230922,182000,550719780,14310,14310,14310,14310,0
|
|
20230922,181900,550719780,14310,14310,14310,14310,0
|
|
20230922,181800,550719780,14310,14310,14310,14310,0
|
|
20230922,181700,550719780,14310,14310,14310,14310,0
|
|
20230922,181600,550719780,14310,14310,14310,14310,0
|
|
20230922,181500,550719780,14310,14310,14310,14310,0
|
|
20230922,181400,550719780,14310,14310,14310,14310,0
|
|
20230922,181300,550719780,14310,14310,14310,14310,0
|
|
20230922,181200,550719780,14310,14310,14310,14310,0
|
|
20230922,181100,550719780,14310,14310,14310,14310,0
|
|
20230922,181000,550719780,14310,14310,14310,14310,0
|
|
20230922,180900,550719780,14310,14310,14310,14310,0
|
|
20230922,180800,550719780,14310,14310,14310,14310,0
|
|
20230922,180700,550719780,14310,14310,14310,14310,0
|
|
20230922,180600,550719780,14310,14310,14310,14310,0
|
|
20230922,180500,550719780,14310,14310,14310,14310,0
|
|
20230922,180400,550719780,14310,14310,14310,14310,0
|
|
20230922,180300,550719780,14310,14310,14310,14310,0
|
|
20230922,180200,550719780,14310,14310,14310,14310,0
|
|
20230922,180100,550719780,14310,14310,14310,14310,0
|
|
20230922,180000,550719780,14310,14310,14310,14310,0
|
|
20230922,175900,550719780,14310,14310,14310,14310,0
|
|
20230922,175800,550719780,14310,14310,14310,14310,0
|
|
20230922,175700,550719780,14310,14310,14310,14310,0
|
|
20230922,175600,550719780,14310,14310,14310,14310,0
|
|
20230922,175500,550719780,14310,14310,14310,14310,0
|
|
20230922,175400,550719780,14310,14310,14310,14310,0
|
|
20230922,175300,550719780,14310,14310,14310,14310,0
|
|
20230922,175200,550719780,14310,14310,14310,14310,0
|
|
20230922,175100,550719780,14310,14310,14310,14310,605
|
|
20230922,175000,550719780,14310,14310,14310,14310,0
|
|
20230922,174900,550719780,14310,14310,14310,14310,0
|
|
20230922,174800,550719780,14310,14310,14310,14310,0
|
|
20230922,174700,550719780,14310,14310,14310,14310,0
|
|
20230922,174600,550719780,14310,14310,14310,14310,0
|
|
20230922,174500,550719780,14310,14310,14310,14310,0
|
|
20230922,174400,550719780,14310,14310,14310,14310,0
|
|
20230922,174300,550719780,14310,14310,14310,14310,0
|
|
20230922,174200,550719780,14310,14310,14310,14310,0
|
|
20230922,174100,550719780,14310,14310,14310,14310,0
|
|
20230922,174000,550719780,14310,14310,14310,14310,0
|
|
20230922,173900,550719780,14310,14310,14310,14310,0
|
|
20230922,173800,550719780,14310,14310,14310,14310,0
|
|
20230922,173700,550719780,14310,14310,14310,14310,0
|
|
20230922,173600,550719780,14310,14310,14310,14310,0
|
|
20230922,173500,550719780,14310,14310,14310,14310,0
|
|
20230922,173400,550719780,14310,14310,14310,14310,0
|
|
20230922,173300,550719780,14310,14310,14310,14310,0
|
|
20230922,173200,550719780,14310,14310,14310,14310,0
|
|
20230922,173100,550719780,14310,14310,14310,14310,0
|
|
20230922,173000,550719780,14310,14310,14310,14310,0
|
|
20230922,172900,550719780,14310,14310,14310,14310,0
|
|
20230922,172800,550719780,14310,14310,14310,14310,0
|
|
20230922,172700,550719780,14310,14310,14310,14310,0
|
|
20230922,172600,550719780,14310,14310,14310,14310,0
|
|
20230922,172500,550719780,14310,14310,14310,14310,0
|
|
20230922,172400,550719780,14310,14310,14310,14310,0
|
|
20230922,172300,550719780,14310,14310,14310,14310,0
|
|
20230922,172200,550719780,14310,14310,14310,14310,0
|
|
20230922,172100,550719780,14310,14310,14310,14310,605
|
|
20230922,172000,550719780,14310,14310,14310,14310,0
|
|
20230922,171900,550719780,14310,14310,14310,14310,0
|
|
20230922,171800,550719780,14310,14310,14310,14310,0
|
|
20230922,171700,550719780,14310,14310,14310,14310,0
|
|
20230922,171600,550719780,14310,14310,14310,14310,0
|
|
20230922,171500,550719780,14310,14310,14310,14310,0
|
|
20230922,171400,550719780,14310,14310,14310,14310,0
|
|
20230922,171300,550719780,14310,14310,14310,14310,0
|
|
20230922,171200,550719780,14310,14310,14310,14310,0
|
|
20230922,171100,550719780,14310,14310,14310,14310,0
|
|
20230922,171000,550719780,14310,14310,14310,14310,0
|
|
20230922,170900,550719780,14310,14310,14310,14310,0
|
|
20230922,170800,550719780,14310,14310,14310,14310,0
|
|
20230922,170700,550719780,14310,14310,14310,14310,0
|
|
20230922,170600,550719780,14310,14310,14310,14310,0
|
|
20230922,170500,550719780,14310,14310,14310,14310,0
|
|
20230922,170400,550719780,14310,14310,14310,14310,0
|
|
20230922,170300,550719780,14310,14310,14310,14310,0
|
|
20230922,170200,550719780,14310,14310,14310,14310,0
|
|
20230922,170100,550719780,14310,14310,14310,14310,0
|
|
20230922,170000,550719780,14310,14310,14310,14310,0
|
|
20230922,165900,550719780,14310,14310,14310,14310,0
|
|
20230922,165800,550719780,14310,14310,14310,14310,0
|
|
20230922,165700,550719780,14310,14310,14310,14310,0
|
|
20230922,165600,550719780,14310,14310,14310,14310,0
|
|
20230922,165500,550719780,14310,14310,14310,14310,0
|
|
20230922,165400,550719780,14310,14310,14310,14310,0
|
|
20230922,165300,550719780,14310,14310,14310,14310,0
|
|
20230922,165200,550719780,14310,14310,14310,14310,0
|
|
20230922,165100,550719780,14310,14310,14310,14310,605
|
|
20230922,165000,550719780,14310,14310,14310,14310,0
|
|
20230922,164900,550719780,14310,14310,14310,14310,0
|
|
20230922,164800,550719780,14310,14310,14310,14310,0
|
|
20230922,164700,550719780,14310,14310,14310,14310,0
|
|
20230922,164600,550719780,14310,14310,14310,14310,0
|
|
20230922,164500,550719780,14310,14310,14310,14310,0
|
|
20230922,164400,550719780,14310,14310,14310,14310,0
|
|
20230922,164300,550719780,14310,14310,14310,14310,0
|
|
20230922,164200,550719780,14310,14310,14310,14310,0
|
|
20230922,164100,550719780,14310,14310,14310,14310,0
|
|
20230922,164000,550719780,14310,14310,14310,14310,0
|
|
20230922,163900,550719780,14310,14310,14310,14310,0
|
|
20230922,163800,550719780,14310,14310,14310,14310,0
|
|
20230922,163700,550719780,14310,14310,14310,14310,0
|
|
20230922,163600,550719780,14310,14310,14310,14310,0
|
|
20230922,163500,550719780,14310,14310,14310,14310,0
|
|
20230922,163400,550719780,14310,14310,14310,14310,0
|
|
20230922,163300,550719780,14310,14310,14310,14310,0
|
|
20230922,163200,550719780,14310,14310,14310,14310,0
|
|
20230922,163100,550719780,14310,14310,14310,14310,0
|
|
20230922,163000,550719780,14310,14310,14310,14310,0
|
|
20230922,162900,550719780,14310,14310,14310,14310,0
|
|
20230922,162800,550719780,14310,14310,14310,14310,0
|
|
20230922,162700,550719780,14310,14310,14310,14310,0
|
|
20230922,162600,550719780,14310,14310,14310,14310,0
|
|
20230922,162500,550719780,14310,14310,14310,14310,0
|
|
20230922,162400,550719780,14310,14310,14310,14310,0
|
|
20230922,162300,550719780,14310,14310,14310,14310,0
|
|
20230922,162200,550719780,14310,14310,14310,14310,0
|
|
20230922,162100,550719780,14310,14310,14310,14310,605
|
|
20230922,162000,550719780,14310,14310,14310,14310,0
|
|
20230922,161900,550719780,14310,14310,14310,14310,0
|
|
20230922,161800,550719780,14310,14310,14310,14310,0
|
|
20230922,161700,550719780,14310,14310,14310,14310,0
|
|
20230922,161600,550719780,14310,14310,14310,14310,0
|
|
20230922,161500,550719780,14310,14310,14310,14310,0
|
|
20230922,161400,550719780,14310,14310,14310,14310,0
|
|
20230922,161300,550719780,14310,14310,14310,14310,0
|
|
20230922,161200,550719780,14310,14310,14310,14310,0
|
|
20230922,161100,550719780,14310,14310,14310,14310,0
|
|
20230922,161000,550719780,14310,14310,14310,14310,0
|
|
20230922,160900,550719780,14310,14310,14310,14310,0
|
|
20230922,160800,550719780,14310,14310,14310,14310,0
|
|
20230922,160700,550719780,14310,14310,14310,14310,0
|
|
20230922,160600,550719780,14310,14310,14310,14310,0
|
|
20230922,160500,550719780,14310,14310,14310,14310,0
|
|
20230922,160400,550719780,14310,14310,14310,14310,0
|
|
20230922,160300,550719780,14310,14310,14310,14310,0
|
|
20230922,160200,550719780,14310,14310,14310,14310,0
|
|
20230922,160100,550719780,14310,14310,14310,14310,0
|
|
20230922,160000,550719780,14310,14310,14310,14310,0
|
|
20230922,155900,550719780,14310,14310,14310,14310,0
|
|
20230922,155800,550719780,14310,14310,14310,14310,0
|
|
20230922,155700,550719780,14310,14310,14310,14310,0
|
|
20230922,155600,550719780,14310,14310,14310,14310,0
|
|
20230922,155500,550719780,14310,14310,14310,14310,0
|
|
20230922,155400,550719780,14310,14310,14310,14310,0
|
|
20230922,155300,550719780,14310,14310,14310,14310,0
|
|
20230922,155200,550719780,14310,14310,14310,14310,0
|
|
20230922,155100,550719780,14310,14310,14310,14310,605
|
|
20230922,155000,550719780,14310,14310,14310,14310,0
|
|
20230922,154900,550719780,14310,14310,14310,14310,0
|
|
20230922,154800,550719780,14310,14310,14310,14310,0
|
|
20230922,154700,550719780,14310,14310,14310,14310,0
|
|
20230922,154600,550719780,14310,14310,14310,14310,0
|
|
20230922,154500,550719780,14310,14310,14310,14310,0
|
|
20230922,154400,550719780,14310,14310,14310,14310,0
|
|
20230922,154300,550719780,14310,14310,14310,14310,0
|
|
20230922,154200,550719780,14310,14310,14310,14310,0
|
|
20230922,154100,550719780,14310,14310,14310,14310,0
|
|
20230922,154000,550719780,14310,14310,14310,14310,0
|
|
20230922,153900,550719780,14310,14310,14310,14310,0
|
|
20230922,153800,550719780,14310,14310,14310,14310,0
|
|
20230922,153700,550719780,14310,14310,14310,14310,0
|
|
20230922,153600,550719780,14310,14310,14310,14310,0
|
|
20230922,153500,550719780,14310,14310,14310,14310,0
|
|
20230922,153400,550719780,14310,14310,14310,14310,0
|
|
20230922,153300,550719780,14310,14310,14310,14310,0
|
|
20230922,153200,550719780,14310,14310,14310,14310,0
|
|
20230922,153100,550719780,14310,14310,14310,14310,0
|
|
20230922,153000,550719780,14310,14310,14310,14310,605
|
|
20230922,152900,542062230,14290,14290,14290,14290,0
|
|
20230922,152800,542062230,14290,14290,14290,14290,0
|
|
20230922,152700,542062230,14290,14290,14290,14290,0
|
|
20230922,152600,542062230,14290,14290,14290,14290,0
|
|
20230922,152500,542062230,14290,14290,14290,14290,0
|
|
20230922,152400,542062230,14290,14290,14290,14290,0
|
|
20230922,152300,542062230,14290,14290,14290,14290,0
|
|
20230922,152200,542062230,14290,14290,14290,14290,0
|
|
20230922,152100,542062230,14290,14290,14290,14290,0
|
|
20230922,152000,542062230,14290,14290,14290,14290,0
|
|
20230922,151900,542062230,14290,14290,14290,14290,20
|
|
20230922,151800,541776430,14290,14330,14330,14290,229
|
|
20230922,151700,538498020,14240,14240,14240,14240,0
|
|
20230922,151600,538498020,14240,14240,14240,14240,34
|
|
20230922,151500,538013860,14240,14250,14250,14240,107
|
|
20230922,151400,536489220,14250,14250,14250,14250,34
|
|
20230922,151300,536004720,14400,14400,14400,14400,846
|
|
20230922,151200,523822320,14420,14260,14420,14260,36
|
|
20230922,151100,523308800,14430,14430,14430,14430,5
|
|
20230922,151000,523236650,14440,14220,14440,14220,436
|
|
20230922,150900,517013630,14220,14220,14220,14220,96
|
|
20230922,150800,515648510,14220,14220,14220,14220,34
|
|
20230922,150700,515165030,14260,14260,14260,14260,0
|
|
20230922,150600,515165030,14260,14210,14260,14210,1186
|
|
20230922,150500,498273050,14210,14210,14210,14210,0
|
|
20230922,150400,498273050,14210,14220,14220,14210,135
|
|
20230922,150300,496353700,14210,14210,14220,14210,201
|
|
20230922,150200,493497290,14220,14220,14220,14220,66
|
|
20230922,150100,492558770,14210,14210,14210,14210,36
|
|
20230922,150000,492047210,14220,14220,14220,14220,5
|
|
20230922,145900,491976110,14210,14220,14220,14210,45
|
|
20230922,145800,491336560,14220,14220,14220,14220,123
|
|
20230922,145700,489587500,14220,14230,14230,14220,621
|
|
20230922,145600,480756690,14230,14230,14230,14230,520
|
|
20230922,145500,473357090,14230,14230,14230,14230,141
|
|
20230922,145400,471350660,14230,14230,14230,14230,30
|
|
20230922,145300,470923760,14240,14240,14240,14240,10
|
|
20230922,145200,470781360,14240,14240,14240,14240,216
|
|
20230922,145100,467705520,14240,14240,14240,14240,35
|
|
20230922,145000,467207120,14250,14250,14250,14250,1
|
|
20230922,144900,467192870,14240,14250,14250,14240,40
|
|
20230922,144800,466623220,14250,14240,14250,14240,39
|
|
20230922,144700,466067820,14240,14240,14240,14240,50
|
|
20230922,144600,465355820,14240,14240,14240,14240,131
|
|
20230922,144500,463490380,14240,14240,14240,14240,0
|
|
20230922,144400,463490380,14240,14240,14240,14240,135
|
|
20230922,144300,461567980,14250,14250,14250,14250,159
|
|
20230922,144200,459302230,14240,14250,14250,14240,42
|
|
20230922,144100,458704080,14250,14250,14250,14250,0
|
|
20230922,144000,458704080,14250,14250,14250,14250,89
|
|
20230922,143900,457435830,14260,14260,14260,14260,1
|
|
20230922,143800,457421570,14250,14250,14250,14250,131
|
|
20230922,143700,455554820,14250,14250,14250,14250,0
|
|
20230922,143600,455554820,14250,14250,14250,14250,35
|
|
20230922,143500,455056070,14250,14240,14250,14240,356
|
|
20230922,143400,449984040,14240,14240,14240,14240,34
|
|
20230922,143300,449499880,14240,14250,14250,14240,111
|
|
20230922,143200,447918870,14250,14250,14250,14250,97
|
|
20230922,143100,446536620,14250,14250,14250,14250,135
|
|
20230922,143000,444612870,14260,14260,14260,14260,122
|
|
20230922,142900,442873150,14250,14260,14260,14250,200
|
|
20230922,142800,440022950,14260,14260,14260,14260,0
|
|
20230922,142700,440022950,14260,14250,14260,14250,71
|
|
20230922,142600,439010840,14250,14250,14250,14250,97
|
|
20230922,142500,437628590,14250,14250,14250,14250,35
|
|
20230922,142400,437129840,14260,14260,14260,14260,0
|
|
20230922,142300,437129840,14260,14260,14260,14260,899
|
|
20230922,142200,424310100,14260,14260,14260,14260,0
|
|
20230922,142100,424310100,14260,14270,14270,14260,205
|
|
20230922,142000,421385100,14270,14270,14270,14270,102
|
|
20230922,141900,419929560,14270,14270,14270,14270,34
|
|
20230922,141800,419444380,14270,14270,14270,14270,226
|
|
20230922,141700,416219360,14270,14270,14270,14270,0
|
|
20230922,141600,416219360,14270,14270,14270,14270,35
|
|
20230922,141500,415719910,14270,14270,14270,14270,97
|
|
20230922,141400,414335720,14270,14270,14270,14270,34
|
|
20230922,141300,413850540,14270,14270,14270,14270,108
|
|
20230922,141200,412309380,14270,14260,14290,14260,125
|
|
20230922,141100,410525940,14250,14250,14250,14250,0
|
|
20230922,141000,410525940,14250,14250,14250,14250,35
|
|
20230922,140900,410027190,14250,14250,14250,14250,96
|
|
20230922,140800,408659190,14250,14250,14250,14250,34
|
|
20230922,140700,408174690,14250,14250,14250,14250,4
|
|
20230922,140600,408117690,14250,14250,14250,14250,132
|
|
20230922,140500,406236690,14250,14250,14250,14250,0
|
|
20230922,140400,406236690,14250,14250,14250,14250,235
|
|
20230922,140300,402887940,14250,14250,14250,14250,130
|
|
20230922,140200,401035440,14250,14250,14250,14250,0
|
|
20230922,140100,401035440,14250,14250,14250,14250,132
|
|
20230922,140000,399154440,14250,14250,14250,14250,0
|
|
20230922,135900,399154440,14250,14240,14250,14240,203
|
|
20230922,135800,396262040,14250,14250,14250,14250,0
|
|
20230922,135700,396262040,14250,14240,14250,14230,51
|
|
20230922,135600,395535960,14240,14230,14240,14230,197
|
|
20230922,135500,392730690,14230,14230,14230,14230,78
|
|
20230922,135400,391620750,14240,14240,14240,14240,11
|
|
20230922,135300,391464110,14230,14230,14230,14230,143
|
|
20230922,135200,389429220,14230,14230,14230,14230,85
|
|
20230922,135100,388219670,14230,14230,14240,14230,36
|
|
20230922,135000,387707380,14230,14230,14230,14230,37
|
|
20230922,134900,387180870,14230,14230,14230,14230,96
|
|
20230922,134800,385814790,14230,14230,14230,14230,35
|
|
20230922,134700,385316740,14240,14240,14240,14240,36
|
|
20230922,134600,384804100,14240,14240,14240,14230,78
|
|
20230922,134500,383693760,14250,14250,14250,14250,20
|
|
20230922,134400,383408760,14250,14250,14250,14240,46
|
|
20230922,134300,382753610,14250,14250,14250,14250,2838
|
|
20230922,134200,342312110,14250,14250,14250,14250,85
|
|
20230922,134100,341100860,14250,14250,14250,14250,197
|
|
20230922,134000,338293610,14250,14250,14250,14250,34
|
|
20230922,133900,337809110,14260,14260,14260,14260,81
|
|
20230922,133800,336654050,14250,14250,14250,14250,35
|
|
20230922,133700,336155300,14260,14260,14260,14260,0
|
|
20230922,133600,336155300,14260,14270,14270,14250,487
|
|
20230922,133500,329212900,14260,14260,14260,14260,130
|
|
20230922,133400,327359100,14280,14280,14280,14280,0
|
|
20230922,133300,327359100,14280,14260,14280,14260,236
|
|
20230922,133200,323993720,14260,14260,14260,14260,181
|
|
20230922,133100,321412660,14260,14260,14260,14260,35
|
|
20230922,133000,320913560,14260,14260,14260,14260,0
|
|
20230922,132900,320913560,14260,14260,14260,14260,447
|
|
20230922,132800,314539340,14260,14260,14260,14260,0
|
|
20230922,132700,314539340,14260,14260,14260,14260,85
|
|
20230922,132600,313327240,14260,14260,14260,14260,97
|
|
20230922,132500,311944020,14260,14270,14270,14260,49
|
|
20230922,132400,311245130,14270,14270,14270,14270,93
|
|
20230922,132300,309918020,14270,14270,14270,14270,246
|
|
20230922,132200,306407600,14270,14270,14270,14270,340
|
|
20230922,132100,301555800,14270,14270,14290,14270,202
|
|
20230922,132000,298673220,14260,14260,14260,14260,34
|
|
20230922,131900,298188380,14260,14260,14260,14260,0
|
|
20230922,131800,298188380,14260,14260,14260,14260,132
|
|
20230922,131700,296306060,14260,14260,14260,14260,0
|
|
20230922,131600,296306060,14260,14260,14260,14260,35
|
|
20230922,131500,295806960,14330,14330,14330,14330,0
|
|
20230922,131400,295806960,14330,14260,14330,14260,36
|
|
20230922,131300,295293530,14260,14260,14260,14260,0
|
|
20230922,131200,295293530,14260,14260,14260,14260,132
|
|
20230922,131100,293411210,14260,14260,14260,14260,0
|
|
20230922,131000,293411210,14260,14260,14260,14260,35
|
|
20230922,130900,292912110,14260,14260,14260,14260,96
|
|
20230922,130800,291543150,14260,14260,14260,14260,64
|
|
20230922,130700,290630510,14260,14260,14260,14260,97
|
|
20230922,130600,289247290,14260,14320,14320,14260,38
|
|
20230922,130500,288705230,14320,14320,14320,14320,2
|
|
20230922,130400,288676590,14330,14270,14330,14270,98
|
|
20230922,130300,287278070,14270,14270,14270,14270,34
|
|
20230922,130200,286792890,14270,14270,14270,14270,0
|
|
20230922,130100,286792890,14270,14270,14270,14270,132
|
|
20230922,130000,284909250,14270,14270,14270,14270,0
|
|
20230922,125900,284909250,14270,14280,14280,14270,65
|
|
20230922,125800,283981590,14270,14280,14280,14270,97
|
|
20230922,125700,282597230,14260,14260,14260,14260,34
|
|
20230922,125600,282112390,14260,14260,14260,14260,0
|
|
20230922,125500,282112390,14260,14260,14270,14260,229
|
|
20230922,125400,278846840,14260,14260,14260,14260,0
|
|
20230922,125300,278846840,14260,14260,14260,14260,35
|
|
20230922,125200,278347740,14260,14260,14260,14260,161
|
|
20230922,125100,276051880,14260,14260,14260,14260,34
|
|
20230922,125000,275567040,14260,14260,14260,14260,242
|
|
20230922,124900,272116120,14260,14260,14260,14260,0
|
|
20230922,124800,272116120,14260,14260,14260,14260,35
|
|
20230922,124700,271617020,14260,14270,14270,14260,60
|
|
20230922,124600,270761220,14260,14270,14270,14260,35
|
|
20230922,124500,270262110,14270,14270,14270,14270,9
|
|
20230922,124400,270133680,14260,14270,14270,14260,62
|
|
20230922,124300,269249540,14270,14260,14270,14260,25
|
|
20230922,124200,268892810,14270,14270,14270,14270,12
|
|
20230922,124100,268721570,14290,14290,14290,14290,0
|
|
20230922,124000,268721570,14290,14290,14290,14290,9
|
|
20230922,123900,268592960,14280,14270,14280,14270,141
|
|
20230922,123800,266580650,14270,14270,14270,14260,136
|
|
20230922,123700,264640280,14260,14260,14260,14260,0
|
|
20230922,123600,264640280,14260,14260,14260,14260,35
|
|
20230922,123500,264141180,14260,14260,14260,14260,227
|
|
20230922,123400,260904160,14260,14260,14260,14260,10
|
|
20230922,123300,260761560,14260,14260,14260,14260,132
|
|
20230922,123200,258879240,14260,14260,14260,14260,68
|
|
20230922,123100,257909560,14260,14260,14260,14260,34
|
|
20230922,123000,257424720,14270,14260,14270,14260,136
|
|
20230922,122900,255484960,14260,14260,14260,14260,77
|
|
20230922,122800,254386940,14260,14260,14260,14260,0
|
|
20230922,122700,254386940,14260,14270,14270,14260,36
|
|
20230922,122600,253873570,14270,14270,14270,14270,3
|
|
20230922,122500,253830760,14270,14270,14270,14270,8
|
|
20230922,122400,253716600,14280,14280,14280,14280,50
|
|
20230922,122300,253002600,14280,14270,14280,14270,172
|
|
20230922,122200,250547960,14270,14250,14270,14250,76
|
|
20230922,122100,249464350,14260,14260,14260,14260,130
|
|
20230922,122000,247610550,14260,14260,14260,14260,54
|
|
20230922,121900,246840510,14260,14260,14260,14260,341
|
|
20230922,121800,241977850,14260,14260,14260,14260,265
|
|
20230922,121700,238198950,14270,14270,14270,14270,0
|
|
20230922,121600,238198950,14270,14270,14270,14260,56
|
|
20230922,121500,237400180,14270,14270,14270,14270,0
|
|
20230922,121400,237400180,14270,14270,14270,14270,34
|
|
20230922,121300,236915000,14260,14260,14260,14260,97
|
|
20230922,121200,235531780,14260,14260,14260,14260,35
|
|
20230922,121100,235032680,14260,14260,14260,14260,0
|
|
20230922,121000,235032680,14260,14260,14260,14260,107
|
|
20230922,120900,233506860,14280,14260,14280,14260,101
|
|
20230922,120800,232066580,14260,14270,14270,14260,105
|
|
20230922,120700,230568580,14270,14270,14280,14270,763
|
|
20230922,120600,219680390,14270,14270,14270,14270,0
|
|
20230922,120500,219680390,14270,14270,14270,14270,35
|
|
20230922,120400,219180940,14270,14270,14270,14270,177
|
|
20230922,120300,216655150,14270,14270,14270,14270,34
|
|
20230922,120200,216169970,14280,14280,14280,14280,1
|
|
20230922,120100,216155690,14280,14280,14280,14280,39
|
|
20230922,120000,215598770,14280,14280,14280,14280,0
|
|
20230922,115900,215598770,14280,14270,14280,14270,139
|
|
20230922,115800,213614820,14270,14270,14270,14270,0
|
|
20230922,115700,213614820,14270,14280,14280,14270,44
|
|
20230922,115600,212986840,14280,14270,14280,14270,118
|
|
20230922,115500,211301880,14280,14280,14280,14280,4
|
|
20230922,115400,211244760,14280,14280,14280,14280,6
|
|
20230922,115300,211159080,14280,14280,14280,14280,126
|
|
20230922,115200,209359800,14280,14280,14280,14280,34
|
|
20230922,115100,208874280,14280,14280,14280,14280,0
|
|
20230922,115000,208874280,14280,14280,14280,14280,131
|
|
20230922,114900,207003600,14290,14290,14290,14290,131
|
|
20230922,114800,205131610,14280,14280,14280,14280,117
|
|
20230922,114700,203460850,14280,14280,14280,14280,61
|
|
20230922,114600,202589770,14290,14290,14290,14290,32
|
|
20230922,114500,202132490,14290,14290,14290,14290,100
|
|
20230922,114400,200703490,14290,14290,14290,14290,132
|
|
20230922,114300,198817210,14290,14290,14290,14290,0
|
|
20230922,114200,198817210,14290,14290,14290,14290,130
|
|
20230922,114100,196959510,14290,14290,14290,14290,66
|
|
20230922,114000,196016370,14290,14300,14310,14290,552
|
|
20230922,113900,188123380,14310,14310,14310,14310,5
|
|
20230922,113800,188051830,14300,14310,14310,14300,65
|
|
20230922,113700,187122030,14310,14290,14310,14290,35
|
|
20230922,113600,186621860,14310,14290,14310,14290,229
|
|
20230922,113500,183349430,14310,14290,14310,14290,37
|
|
20230922,113400,182820670,14300,14300,14300,14300,21
|
|
20230922,113300,182520370,14300,14290,14300,14290,183
|
|
20230922,113200,179905200,14300,14300,14300,14300,5
|
|
20230922,113100,179833700,14300,14300,14300,14300,34
|
|
20230922,113000,179347500,14300,14300,14300,14300,69
|
|
20230922,112900,178360800,14300,14310,14310,14300,38
|
|
20230922,112800,177817370,14310,14310,14310,14310,1
|
|
20230922,112700,177803060,14310,14310,14310,14310,85
|
|
20230922,112600,176586710,14310,14310,14310,14310,870
|
|
20230922,112500,164137010,14310,14310,14310,14310,131
|
|
20230922,112400,162262400,14310,14310,14310,14310,4
|
|
20230922,112300,162205160,14310,14320,14330,14310,145
|
|
20230922,112200,160129010,14320,14330,14330,14320,95
|
|
20230922,112100,158768600,14320,14320,14320,14320,0
|
|
20230922,112000,158768600,14320,14320,14320,14320,34
|
|
20230922,111900,158281720,14330,14330,14330,14330,0
|
|
20230922,111800,158281720,14330,14330,14330,14330,5
|
|
20230922,111700,158210070,14330,14330,14330,14330,13
|
|
20230922,111600,158023780,14330,14330,14330,14320,214
|
|
20230922,111500,154958120,14330,14330,14330,14330,54
|
|
20230922,111400,154184300,14330,14330,14330,14320,37
|
|
20230922,111300,153654430,14320,14320,14320,14320,97
|
|
20230922,111200,152265390,14320,14310,14320,14310,180
|
|
20230922,111100,149688140,14320,14320,14320,14320,1
|
|
20230922,111000,149673820,14320,14320,14320,14320,102
|
|
20230922,110900,148213180,14320,14320,14320,14320,100
|
|
20230922,110800,146781180,14320,14330,14330,14320,77
|
|
20230922,110700,145678110,14340,14320,14340,14320,132
|
|
20230922,110600,143785930,14330,14330,14330,14330,256
|
|
20230922,110500,140117450,14320,14320,14320,14320,35
|
|
20230922,110400,139616250,14330,14330,14330,14330,1
|
|
20230922,110300,139601920,14320,14320,14320,14320,34
|
|
20230922,110200,139115040,14330,14330,14330,14330,56
|
|
20230922,110100,138312560,14330,14330,14330,14330,35
|
|
20230922,110000,137811010,14330,14330,14330,14330,0
|
|
20230922,105900,137811010,14330,14330,14330,14330,35
|
|
20230922,105800,137309460,14340,14340,14340,14340,137
|
|
20230922,105700,135344880,14330,14340,14340,14330,35
|
|
20230922,105600,134843320,14340,14340,14340,14340,1
|
|
20230922,105500,134828980,14340,14340,14350,14340,23
|
|
20230922,105400,134499120,14350,14340,14350,14340,36
|
|
20230922,105300,133982870,14350,14350,14350,14350,113
|
|
20230922,105200,132361320,14350,14350,14350,14350,34
|
|
20230922,105100,131873420,14350,14370,14370,14350,97
|
|
20230922,105000,130481200,14350,14340,14350,14340,97
|
|
20230922,104900,129090040,14340,14340,14340,14340,1
|
|
20230922,104800,129075700,14340,14350,14350,14340,107
|
|
20230922,104700,127540540,14350,14350,14350,14350,0
|
|
20230922,104600,127540540,14350,14350,14350,14340,274
|
|
20230922,104500,123610800,14350,14350,14350,14350,69
|
|
20230922,104400,122620650,14350,14350,14350,14350,35
|
|
20230922,104300,122118400,14360,14360,14360,14360,9
|
|
20230922,104200,121989160,14360,14350,14360,14350,108
|
|
20230922,104100,120439240,14340,14330,14340,14330,159
|
|
20230922,104000,118159600,14330,14340,14340,14330,11
|
|
20230922,103900,118001870,14340,14340,14340,14340,5
|
|
20230922,103800,117930170,14350,14350,14350,14350,8
|
|
20230922,103700,117815370,14320,14320,14320,14320,34
|
|
20230922,103600,117328490,14320,14330,14330,14320,116
|
|
20230922,103500,115667230,14350,14350,14350,14350,19
|
|
20230922,103400,115394580,14340,14330,14340,14330,66
|
|
20230922,103300,114448510,14310,14310,14310,14310,35
|
|
20230922,103200,113947660,14310,14310,14310,14310,135
|
|
20230922,103100,112015810,14310,14310,14310,14310,55
|
|
20230922,103000,111228760,14310,14310,14310,14310,1
|
|
20230922,102900,111214450,14310,14310,14310,14310,13
|
|
20230922,102800,111028420,14310,14310,14310,14310,78
|
|
20230922,102700,109912240,14310,14300,14310,14300,4
|
|
20230922,102600,109855010,14310,14310,14310,14310,1
|
|
20230922,102500,109840700,14300,14300,14300,14300,34
|
|
20230922,102400,109354500,14300,14300,14300,14300,40
|
|
20230922,102300,108782500,14320,14310,14320,14310,200
|
|
20230922,102200,105920300,14300,14300,14300,14300,35
|
|
20230922,102100,105419800,14310,14310,14310,14310,30
|
|
20230922,102000,104990500,14340,14330,14340,14310,882
|
|
20230922,101900,92346720,14330,14300,14330,14300,100
|
|
20230922,101800,90916690,14300,14300,14300,14300,35
|
|
20230922,101700,90416190,14300,14300,14300,14300,0
|
|
20230922,101600,90416190,14300,14300,14300,14300,79
|
|
20230922,101500,89286490,14300,14300,14300,14300,0
|
|
20230922,101400,89286490,14300,14300,14310,14300,319
|
|
20230922,101300,84724620,14300,14300,14300,14300,3
|
|
20230922,101200,84681720,14300,14300,14300,14290,64
|
|
20230922,101100,83766870,14300,14300,14300,14300,10
|
|
20230922,101000,83623870,14290,14290,14290,14290,35
|
|
20230922,100900,83123720,14290,14290,14290,14290,34
|
|
20230922,100800,82637860,14290,14290,14290,14290,1
|
|
20230922,100700,82623570,14320,14290,14320,14290,42
|
|
20230922,100600,82023330,14320,14300,14320,14300,620
|
|
20230922,100500,73157150,14310,14310,14310,14310,74
|
|
20230922,100400,72098210,14310,14310,14310,14310,2
|
|
20230922,100300,72069590,14310,14320,14320,14310,205
|
|
20230922,100200,69135790,14320,14320,14320,14320,0
|
|
20230922,100100,69135790,14320,14340,14340,14320,45
|
|
20230922,100000,68491190,14340,14340,14340,14340,1
|
|
20230922,095900,68476850,14320,14320,14320,14320,35
|
|
20230922,095800,67975650,14320,14320,14320,14320,66
|
|
20230922,095700,67030530,14310,14310,14310,14310,68
|
|
20230922,095600,66057450,14320,14320,14320,14320,0
|
|
20230922,095500,66057450,14320,14320,14320,14320,20
|
|
20230922,095400,65771050,14320,14320,14320,14320,34
|
|
20230922,095300,65284170,14330,14330,14330,14330,0
|
|
20230922,095200,65284170,14330,14330,14330,14330,1
|
|
20230922,095100,65269840,14320,14320,14320,14320,0
|
|
20230922,095000,65269840,14320,14320,14320,14320,35
|
|
20230922,094900,64768640,14350,14350,14350,14350,24
|
|
20230922,094800,64424240,14340,14320,14340,14320,59
|
|
20230922,094700,63578920,14310,14310,14310,14310,10
|
|
20230922,094600,63435820,14310,14330,14330,14310,51
|
|
20230922,094500,62705650,14330,14330,14330,14330,15
|
|
20230922,094400,62490700,14330,14350,14350,14330,67
|
|
20230922,094300,61530370,14350,14350,14350,14350,14
|
|
20230922,094200,61329470,14350,14350,14350,14350,9
|
|
20230922,094100,61200320,14360,14360,14360,14360,8
|
|
20230922,094000,61085440,14360,14350,14360,14350,109
|
|
20230922,093900,59521230,14350,14350,14350,14350,6
|
|
20230922,093800,59435130,14400,14340,14400,14340,13
|
|
20230922,093700,59248390,14310,14310,14310,14310,34
|
|
20230922,093600,58761850,14310,14310,14310,14310,51
|
|
20230922,093500,58032040,14300,14340,14340,14300,74
|
|
20230922,093400,56972920,14330,14310,14330,14310,28
|
|
20230922,093300,56572220,14310,14320,14320,14310,18
|
|
20230922,093200,56314540,14300,14300,14300,14300,0
|
|
20230922,093100,56314540,14300,14340,14340,14300,229
|
|
20230922,093000,53038310,14340,14350,14350,14330,81
|
|
20230922,092900,51877010,14350,14350,14350,14350,16
|
|
20230922,092800,51647410,14350,14340,14350,14340,78
|
|
20230922,092700,50528850,14340,14340,14340,14340,20
|
|
20230922,092600,50242050,14340,14340,14340,14340,40
|
|
20230922,092500,49668450,14340,14340,14340,14340,37
|
|
20230922,092400,49137870,14340,14340,14340,14340,9
|
|
20230922,092300,49008810,14330,14320,14330,14320,331
|
|
20230922,092200,44268780,14320,14310,14320,14310,44
|
|
20230922,092100,43639050,14320,14320,14320,14320,21
|
|
20230922,092000,43338330,14350,14290,14350,14280,154
|
|
20230922,091900,41135290,14280,14280,14280,14280,0
|
|
20230922,091800,41135290,14280,14280,14280,14280,35
|
|
20230922,091700,40635490,14280,14280,14280,14280,0
|
|
20230922,091600,40635490,14280,14280,14280,14280,45
|
|
20230922,091500,39992890,14270,14290,14290,14270,100
|
|
20230922,091400,38564510,14290,14290,14290,14290,64
|
|
20230922,091300,37649950,14290,14300,14300,14290,29
|
|
20230922,091200,37235500,14310,14310,14310,14300,73
|
|
20230922,091100,36191510,14300,14310,14310,14300,30
|
|
20230922,091000,35762470,14300,14300,14300,14300,0
|
|
20230922,090900,35762470,14300,14340,14340,14300,15
|
|
20230922,090800,35547720,14340,14290,14340,14290,485
|
|
20230922,090700,28600020,14290,14270,14290,14250,137
|
|
20230922,090600,26645640,14260,14260,14260,14260,0
|
|
20230922,090500,26645640,14260,14300,14300,14260,217
|
|
20230922,090400,23549710,14300,14310,14310,14290,65
|
|
20230922,090300,22620430,14310,14320,14340,14310,514
|
|
20230922,090200,15260900,14310,14310,14310,14310,20
|
|
20230922,090100,14974700,14310,14310,14490,14290,157
|
|
20230922,090000,12725230,14530,14250,14530,14250,709
|