647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,194400,294172060,13880,13880,13880,13880,430
|
|
20230925,194300,294172060,13880,13880,13880,13880,0
|
|
20230925,194200,294172060,13880,13880,13880,13880,0
|
|
20230925,194100,294172060,13880,13880,13880,13880,0
|
|
20230925,194000,294172060,13880,13880,13880,13880,0
|
|
20230925,193900,294172060,13880,13880,13880,13880,0
|
|
20230925,193800,294172060,13880,13880,13880,13880,0
|
|
20230925,193700,294172060,13880,13880,13880,13880,0
|
|
20230925,193600,294172060,13880,13880,13880,13880,0
|
|
20230925,193500,294172060,13880,13880,13880,13880,0
|
|
20230925,193400,294172060,13880,13880,13880,13880,0
|
|
20230925,193300,294172060,13880,13880,13880,13880,0
|
|
20230925,193200,294172060,13880,13880,13880,13880,0
|
|
20230925,193100,294172060,13880,13880,13880,13880,0
|
|
20230925,193000,294172060,13880,13880,13880,13880,0
|
|
20230925,192900,294172060,13880,13880,13880,13880,0
|
|
20230925,192800,294172060,13880,13880,13880,13880,0
|
|
20230925,192700,294172060,13880,13880,13880,13880,0
|
|
20230925,192600,294172060,13880,13880,13880,13880,0
|
|
20230925,192500,294172060,13880,13880,13880,13880,0
|
|
20230925,192400,294172060,13880,13880,13880,13880,0
|
|
20230925,192300,294172060,13880,13880,13880,13880,0
|
|
20230925,192200,294172060,13880,13880,13880,13880,0
|
|
20230925,192100,294172060,13880,13880,13880,13880,0
|
|
20230925,192000,294172060,13880,13880,13880,13880,0
|
|
20230925,191900,294172060,13880,13880,13880,13880,0
|
|
20230925,191800,294172060,13880,13880,13880,13880,0
|
|
20230925,191700,294172060,13880,13880,13880,13880,0
|
|
20230925,191600,294172060,13880,13880,13880,13880,0
|
|
20230925,191500,294172060,13880,13880,13880,13880,0
|
|
20230925,191400,294172060,13880,13880,13880,13880,430
|
|
20230925,191300,294172060,13880,13880,13880,13880,0
|
|
20230925,191200,294172060,13880,13880,13880,13880,0
|
|
20230925,191100,294172060,13880,13880,13880,13880,0
|
|
20230925,191000,294172060,13880,13880,13880,13880,0
|
|
20230925,190900,294172060,13880,13880,13880,13880,0
|
|
20230925,190800,294172060,13880,13880,13880,13880,0
|
|
20230925,190700,294172060,13880,13880,13880,13880,0
|
|
20230925,190600,294172060,13880,13880,13880,13880,0
|
|
20230925,190500,294172060,13880,13880,13880,13880,0
|
|
20230925,190400,294172060,13880,13880,13880,13880,0
|
|
20230925,190300,294172060,13880,13880,13880,13880,0
|
|
20230925,190200,294172060,13880,13880,13880,13880,0
|
|
20230925,190100,294172060,13880,13880,13880,13880,0
|
|
20230925,190000,294172060,13880,13880,13880,13880,0
|
|
20230925,185900,294172060,13880,13880,13880,13880,0
|
|
20230925,185800,294172060,13880,13880,13880,13880,0
|
|
20230925,185700,294172060,13880,13880,13880,13880,0
|
|
20230925,185600,294172060,13880,13880,13880,13880,0
|
|
20230925,185500,294172060,13880,13880,13880,13880,0
|
|
20230925,185400,294172060,13880,13880,13880,13880,0
|
|
20230925,185300,294172060,13880,13880,13880,13880,0
|
|
20230925,185200,294172060,13880,13880,13880,13880,0
|
|
20230925,185100,294172060,13880,13880,13880,13880,0
|
|
20230925,185000,294172060,13880,13880,13880,13880,0
|
|
20230925,184900,294172060,13880,13880,13880,13880,0
|
|
20230925,184800,294172060,13880,13880,13880,13880,0
|
|
20230925,184700,294172060,13880,13880,13880,13880,0
|
|
20230925,184600,294172060,13880,13880,13880,13880,0
|
|
20230925,184500,294172060,13880,13880,13880,13880,0
|
|
20230925,184400,294172060,13880,13880,13880,13880,430
|
|
20230925,184300,294172060,13880,13880,13880,13880,0
|
|
20230925,184200,294172060,13880,13880,13880,13880,0
|
|
20230925,184100,294172060,13880,13880,13880,13880,0
|
|
20230925,184000,294172060,13880,13880,13880,13880,0
|
|
20230925,183900,294172060,13880,13880,13880,13880,0
|
|
20230925,183800,294172060,13880,13880,13880,13880,0
|
|
20230925,183700,294172060,13880,13880,13880,13880,0
|
|
20230925,183600,294172060,13880,13880,13880,13880,0
|
|
20230925,183500,294172060,13880,13880,13880,13880,0
|
|
20230925,183400,294172060,13880,13880,13880,13880,0
|
|
20230925,183300,294172060,13880,13880,13880,13880,0
|
|
20230925,183200,294172060,13880,13880,13880,13880,0
|
|
20230925,183100,294172060,13880,13880,13880,13880,0
|
|
20230925,183000,294172060,13880,13880,13880,13880,0
|
|
20230925,182900,294172060,13880,13880,13880,13880,0
|
|
20230925,182800,294172060,13880,13880,13880,13880,0
|
|
20230925,182700,294172060,13880,13880,13880,13880,0
|
|
20230925,182600,294172060,13880,13880,13880,13880,0
|
|
20230925,182500,294172060,13880,13880,13880,13880,0
|
|
20230925,182400,294172060,13880,13880,13880,13880,0
|
|
20230925,182300,294172060,13880,13880,13880,13880,0
|
|
20230925,182200,294172060,13880,13880,13880,13880,0
|
|
20230925,182100,294172060,13880,13880,13880,13880,0
|
|
20230925,182000,294172060,13880,13880,13880,13880,0
|
|
20230925,181900,294172060,13880,13880,13880,13880,0
|
|
20230925,181800,294172060,13880,13880,13880,13880,0
|
|
20230925,181700,294172060,13880,13880,13880,13880,0
|
|
20230925,181600,294172060,13880,13880,13880,13880,0
|
|
20230925,181500,294172060,13880,13880,13880,13880,0
|
|
20230925,181400,294172060,13880,13880,13880,13880,430
|
|
20230925,181300,294172060,13880,13880,13880,13880,0
|
|
20230925,181200,294172060,13880,13880,13880,13880,0
|
|
20230925,181100,294172060,13880,13880,13880,13880,0
|
|
20230925,181000,294172060,13880,13880,13880,13880,0
|
|
20230925,180900,294172060,13880,13880,13880,13880,0
|
|
20230925,180800,294172060,13880,13880,13880,13880,0
|
|
20230925,180700,294172060,13880,13880,13880,13880,0
|
|
20230925,180600,294172060,13880,13880,13880,13880,0
|
|
20230925,180500,294172060,13880,13880,13880,13880,0
|
|
20230925,180400,294172060,13880,13880,13880,13880,0
|
|
20230925,180300,294172060,13880,13880,13880,13880,0
|
|
20230925,180200,294172060,13880,13880,13880,13880,0
|
|
20230925,180100,294172060,13880,13880,13880,13880,0
|
|
20230925,180000,294172060,13880,13880,13880,13880,0
|
|
20230925,175900,294172060,13880,13880,13880,13880,0
|
|
20230925,175800,294172060,13880,13880,13880,13880,0
|
|
20230925,175700,294172060,13880,13880,13880,13880,0
|
|
20230925,175600,294172060,13880,13880,13880,13880,0
|
|
20230925,175500,294172060,13880,13880,13880,13880,0
|
|
20230925,175400,294172060,13880,13880,13880,13880,0
|
|
20230925,175300,294172060,13880,13880,13880,13880,0
|
|
20230925,175200,294172060,13880,13880,13880,13880,0
|
|
20230925,175100,294172060,13880,13880,13880,13880,0
|
|
20230925,175000,294172060,13880,13880,13880,13880,0
|
|
20230925,174900,294172060,13880,13880,13880,13880,0
|
|
20230925,174800,294172060,13880,13880,13880,13880,0
|
|
20230925,174700,294172060,13880,13880,13880,13880,0
|
|
20230925,174600,294172060,13880,13880,13880,13880,0
|
|
20230925,174500,294172060,13880,13880,13880,13880,0
|
|
20230925,174400,294172060,13880,13880,13880,13880,430
|
|
20230925,174300,294172060,13880,13880,13880,13880,0
|
|
20230925,174200,294172060,13880,13880,13880,13880,0
|
|
20230925,174100,294172060,13880,13880,13880,13880,0
|
|
20230925,174000,294172060,13880,13880,13880,13880,0
|
|
20230925,173900,294172060,13880,13880,13880,13880,0
|
|
20230925,173800,294172060,13880,13880,13880,13880,0
|
|
20230925,173700,294172060,13880,13880,13880,13880,0
|
|
20230925,173600,294172060,13880,13880,13880,13880,0
|
|
20230925,173500,294172060,13880,13880,13880,13880,0
|
|
20230925,173400,294172060,13880,13880,13880,13880,0
|
|
20230925,173300,294172060,13880,13880,13880,13880,0
|
|
20230925,173200,294172060,13880,13880,13880,13880,0
|
|
20230925,173100,294172060,13880,13880,13880,13880,0
|
|
20230925,173000,294172060,13880,13880,13880,13880,0
|
|
20230925,172900,294172060,13880,13880,13880,13880,0
|
|
20230925,172800,294172060,13880,13880,13880,13880,0
|
|
20230925,172700,294172060,13880,13880,13880,13880,0
|
|
20230925,172600,294172060,13880,13880,13880,13880,0
|
|
20230925,172500,294172060,13880,13880,13880,13880,0
|
|
20230925,172400,294172060,13880,13880,13880,13880,0
|
|
20230925,172300,294172060,13880,13880,13880,13880,0
|
|
20230925,172200,294172060,13880,13880,13880,13880,0
|
|
20230925,172100,294172060,13880,13880,13880,13880,0
|
|
20230925,172000,294172060,13880,13880,13880,13880,0
|
|
20230925,171900,294172060,13880,13880,13880,13880,0
|
|
20230925,171800,294172060,13880,13880,13880,13880,0
|
|
20230925,171700,294172060,13880,13880,13880,13880,0
|
|
20230925,171600,294172060,13880,13880,13880,13880,0
|
|
20230925,171500,294172060,13880,13880,13880,13880,0
|
|
20230925,171400,294172060,13880,13880,13880,13880,430
|
|
20230925,171300,294172060,13880,13880,13880,13880,0
|
|
20230925,171200,294172060,13880,13880,13880,13880,0
|
|
20230925,171100,294172060,13880,13880,13880,13880,0
|
|
20230925,171000,294172060,13880,13880,13880,13880,0
|
|
20230925,170900,294172060,13880,13880,13880,13880,0
|
|
20230925,170800,294172060,13880,13880,13880,13880,0
|
|
20230925,170700,294172060,13880,13880,13880,13880,0
|
|
20230925,170600,294172060,13880,13880,13880,13880,0
|
|
20230925,170500,294172060,13880,13880,13880,13880,0
|
|
20230925,170400,294172060,13880,13880,13880,13880,0
|
|
20230925,170300,294172060,13880,13880,13880,13880,0
|
|
20230925,170200,294172060,13880,13880,13880,13880,0
|
|
20230925,170100,294172060,13880,13880,13880,13880,0
|
|
20230925,170000,294172060,13880,13880,13880,13880,0
|
|
20230925,165900,294172060,13880,13880,13880,13880,0
|
|
20230925,165800,294172060,13880,13880,13880,13880,0
|
|
20230925,165700,294172060,13880,13880,13880,13880,0
|
|
20230925,165600,294172060,13880,13880,13880,13880,0
|
|
20230925,165500,294172060,13880,13880,13880,13880,0
|
|
20230925,165400,294172060,13880,13880,13880,13880,0
|
|
20230925,165300,294172060,13880,13880,13880,13880,0
|
|
20230925,165200,294172060,13880,13880,13880,13880,0
|
|
20230925,165100,294172060,13880,13880,13880,13880,0
|
|
20230925,165000,294172060,13880,13880,13880,13880,0
|
|
20230925,164900,294172060,13880,13880,13880,13880,0
|
|
20230925,164800,294172060,13880,13880,13880,13880,0
|
|
20230925,164700,294172060,13880,13880,13880,13880,0
|
|
20230925,164600,294172060,13880,13880,13880,13880,0
|
|
20230925,164500,294172060,13880,13880,13880,13880,0
|
|
20230925,164400,294172060,13880,13880,13880,13880,430
|
|
20230925,164300,294172060,13880,13880,13880,13880,0
|
|
20230925,164200,294172060,13880,13880,13880,13880,0
|
|
20230925,164100,294172060,13880,13880,13880,13880,0
|
|
20230925,164000,294172060,13880,13880,13880,13880,0
|
|
20230925,163900,294172060,13880,13880,13880,13880,0
|
|
20230925,163800,294172060,13880,13880,13880,13880,0
|
|
20230925,163700,294172060,13880,13880,13880,13880,0
|
|
20230925,163600,294172060,13880,13880,13880,13880,0
|
|
20230925,163500,294172060,13880,13880,13880,13880,0
|
|
20230925,163400,294172060,13880,13880,13880,13880,0
|
|
20230925,163300,294172060,13880,13880,13880,13880,0
|
|
20230925,163200,294172060,13880,13880,13880,13880,0
|
|
20230925,163100,294172060,13880,13880,13880,13880,0
|
|
20230925,163000,294172060,13880,13880,13880,13880,0
|
|
20230925,162900,294172060,13880,13880,13880,13880,0
|
|
20230925,162800,294172060,13880,13880,13880,13880,0
|
|
20230925,162700,294172060,13880,13880,13880,13880,0
|
|
20230925,162600,294172060,13880,13880,13880,13880,0
|
|
20230925,162500,294172060,13880,13880,13880,13880,0
|
|
20230925,162400,294172060,13880,13880,13880,13880,0
|
|
20230925,162300,294172060,13880,13880,13880,13880,0
|
|
20230925,162200,294172060,13880,13880,13880,13880,0
|
|
20230925,162100,294172060,13880,13880,13880,13880,0
|
|
20230925,162000,294172060,13880,13880,13880,13880,0
|
|
20230925,161900,294172060,13880,13880,13880,13880,0
|
|
20230925,161800,294172060,13880,13880,13880,13880,0
|
|
20230925,161700,294172060,13880,13880,13880,13880,0
|
|
20230925,161600,294172060,13880,13880,13880,13880,0
|
|
20230925,161500,294172060,13880,13880,13880,13880,0
|
|
20230925,161400,294172060,13880,13880,13880,13880,430
|
|
20230925,161300,294172060,13880,13880,13880,13880,0
|
|
20230925,161200,294172060,13880,13880,13880,13880,0
|
|
20230925,161100,294172060,13880,13880,13880,13880,0
|
|
20230925,161000,294172060,13880,13880,13880,13880,0
|
|
20230925,160900,294172060,13880,13880,13880,13880,0
|
|
20230925,160800,294172060,13880,13880,13880,13880,0
|
|
20230925,160700,294172060,13880,13880,13880,13880,0
|
|
20230925,160600,294172060,13880,13880,13880,13880,0
|
|
20230925,160500,294172060,13880,13880,13880,13880,0
|
|
20230925,160400,294172060,13880,13880,13880,13880,0
|
|
20230925,160300,294172060,13880,13880,13880,13880,0
|
|
20230925,160200,294172060,13880,13880,13880,13880,0
|
|
20230925,160100,294172060,13880,13880,13880,13880,0
|
|
20230925,160000,294172060,13880,13880,13880,13880,0
|
|
20230925,155900,294172060,13880,13880,13880,13880,0
|
|
20230925,155800,294172060,13880,13880,13880,13880,0
|
|
20230925,155700,294172060,13880,13880,13880,13880,0
|
|
20230925,155600,294172060,13880,13880,13880,13880,0
|
|
20230925,155500,294172060,13880,13880,13880,13880,0
|
|
20230925,155400,294172060,13880,13880,13880,13880,0
|
|
20230925,155300,294172060,13880,13880,13880,13880,0
|
|
20230925,155200,294172060,13880,13880,13880,13880,0
|
|
20230925,155100,294172060,13880,13880,13880,13880,0
|
|
20230925,155000,294172060,13880,13880,13880,13880,0
|
|
20230925,154900,294172060,13880,13880,13880,13880,0
|
|
20230925,154800,294172060,13880,13880,13880,13880,0
|
|
20230925,154700,294172060,13880,13880,13880,13880,0
|
|
20230925,154600,294172060,13880,13880,13880,13880,0
|
|
20230925,154500,294172060,13880,13880,13880,13880,0
|
|
20230925,154400,294172060,13880,13880,13880,13880,430
|
|
20230925,154300,294172060,13880,13880,13880,13880,0
|
|
20230925,154200,294172060,13880,13880,13880,13880,0
|
|
20230925,154100,294172060,13880,13880,13880,13880,0
|
|
20230925,154000,294172060,13880,13880,13880,13880,0
|
|
20230925,153900,294172060,13880,13880,13880,13880,0
|
|
20230925,153800,294172060,13880,13880,13880,13880,0
|
|
20230925,153700,294172060,13880,13880,13880,13880,0
|
|
20230925,153600,294172060,13880,13880,13880,13880,0
|
|
20230925,153500,294172060,13880,13880,13880,13880,0
|
|
20230925,153400,294172060,13880,13880,13880,13880,0
|
|
20230925,153300,294172060,13880,13880,13880,13880,0
|
|
20230925,153200,294172060,13880,13880,13880,13880,0
|
|
20230925,153100,294172060,13880,13880,13880,13880,0
|
|
20230925,153000,294172060,13880,13880,13880,13880,430
|
|
20230925,152900,288203660,14010,14010,14010,14010,0
|
|
20230925,152800,288203660,14010,14010,14010,14010,0
|
|
20230925,152700,288203660,14010,14010,14010,14010,0
|
|
20230925,152600,288203660,14010,14010,14010,14010,0
|
|
20230925,152500,288203660,14010,14010,14010,14010,0
|
|
20230925,152400,288203660,14010,14010,14010,14010,0
|
|
20230925,152300,288203660,14010,14010,14010,14010,0
|
|
20230925,152200,288203660,14010,14010,14010,14010,0
|
|
20230925,152100,288203660,14010,14010,14010,14010,0
|
|
20230925,152000,288203660,14010,14010,14010,14010,0
|
|
20230925,151900,288203660,14010,14000,14030,13810,241
|
|
20230925,151800,284862660,14050,14020,14050,14010,71
|
|
20230925,151700,283867560,14030,14030,14030,14000,28
|
|
20230925,151600,283475380,14040,13930,14040,13930,120
|
|
20230925,151500,281801510,13930,13930,13930,13930,6
|
|
20230925,151400,281717930,13940,13940,13940,13940,1
|
|
20230925,151300,281703990,13940,13930,13940,13820,76
|
|
20230925,151200,280650140,13940,13940,13940,13940,5
|
|
20230925,151100,280580440,13930,13880,13940,13880,40
|
|
20230925,151000,280023480,13930,13880,13930,13830,496
|
|
20230925,150900,273144830,13880,13820,13880,13740,114
|
|
20230925,150800,271569350,13890,13890,13890,13890,2
|
|
20230925,150700,271541570,13920,13810,13920,13800,477
|
|
20230925,150600,264958090,13810,13870,13870,13810,500
|
|
20230925,150500,258037110,13860,13870,13870,13860,19
|
|
20230925,150400,257773650,13870,13900,13900,13870,130
|
|
20230925,150300,255968410,13900,13950,13950,13900,2
|
|
20230925,150200,255940560,13950,13950,13950,13950,9
|
|
20230925,150100,255815010,13900,13900,13900,13900,56
|
|
20230925,150000,255036610,13950,13940,13950,13940,2
|
|
20230925,145900,255008720,13960,13950,13960,13950,3
|
|
20230925,145800,254966850,13980,13980,13980,13980,25
|
|
20230925,145700,254617350,13980,13990,13990,13980,8
|
|
20230925,145600,254505500,13890,13900,13900,13890,105
|
|
20230925,145500,253046270,13900,13910,13910,13900,521
|
|
20230925,145400,245803260,13910,13940,13940,13910,679
|
|
20230925,145300,236355500,13940,13940,13940,13940,0
|
|
20230925,145200,236355500,13940,13950,13950,13940,60
|
|
20230925,145100,235518800,13950,13960,13960,13950,50
|
|
20230925,145000,234821100,14000,14000,14000,14000,0
|
|
20230925,144900,234821100,14000,14000,14000,14000,0
|
|
20230925,144800,234821100,14000,14000,14000,14000,0
|
|
20230925,144700,234821100,14000,14000,14000,14000,0
|
|
20230925,144600,234821100,14000,14000,14000,14000,0
|
|
20230925,144500,234821100,14000,14000,14000,14000,2
|
|
20230925,144400,234793100,13950,13950,13950,13950,0
|
|
20230925,144300,234793100,13950,13970,13970,13950,63
|
|
20230925,144200,233913860,14000,14000,14000,14000,0
|
|
20230925,144100,233913860,14000,14000,14000,14000,0
|
|
20230925,144000,233913860,14000,14000,14000,14000,4
|
|
20230925,143900,233857860,14000,14000,14000,14000,2
|
|
20230925,143800,233829860,13960,13960,13960,13960,0
|
|
20230925,143700,233829860,13960,13960,13960,13960,0
|
|
20230925,143600,233829860,13960,13960,13960,13960,1
|
|
20230925,143500,233815900,14000,13980,14000,13980,9
|
|
20230925,143400,233690060,13980,13980,13980,13960,93
|
|
20230925,143300,232390000,13980,13980,13980,13980,2
|
|
20230925,143200,232362040,13970,13970,13970,13970,5
|
|
20230925,143100,232292190,13980,13980,13980,13980,0
|
|
20230925,143000,232292190,13980,13980,13980,13980,4
|
|
20230925,142900,232236270,13960,13960,13960,13960,0
|
|
20230925,142800,232236270,13960,13960,13960,13960,3
|
|
20230925,142700,232194390,13970,13960,13970,13960,6
|
|
20230925,142600,232110600,13980,13980,13980,13980,77
|
|
20230925,142500,231034140,13980,13980,13980,13980,24
|
|
20230925,142400,230698620,13980,13980,13980,13980,0
|
|
20230925,142300,230698620,13980,13980,13980,13980,0
|
|
20230925,142200,230698620,13980,13980,13980,13980,0
|
|
20230925,142100,230698620,13980,13980,13980,13980,3
|
|
20230925,142000,230656680,13980,13970,13980,13970,200
|
|
20230925,141900,227861670,13970,13930,13970,13930,3
|
|
20230925,141800,227819840,13910,13910,13910,13910,0
|
|
20230925,141700,227819840,13910,13970,13970,13910,332
|
|
20230925,141600,223186670,13980,13980,13980,13980,1
|
|
20230925,141500,223172690,14000,14000,14000,14000,993
|
|
20230925,141400,209270690,14040,14000,14040,14000,210
|
|
20230925,141300,206330290,14050,14050,14050,14050,0
|
|
20230925,141200,206330290,14050,14050,14050,14050,0
|
|
20230925,141100,206330290,14050,14050,14050,14050,0
|
|
20230925,141000,206330290,14050,14050,14050,14050,0
|
|
20230925,140900,206330290,14050,14050,14050,14050,0
|
|
20230925,140800,206330290,14050,14050,14050,14050,1
|
|
20230925,140700,206316240,14040,14040,14040,14040,4
|
|
20230925,140600,206260080,14040,14040,14040,14040,0
|
|
20230925,140500,206260080,14040,14030,14040,14030,2
|
|
20230925,140400,206232010,14020,14000,14020,14000,3
|
|
20230925,140300,206189980,14010,14010,14010,14010,1
|
|
20230925,140200,206175970,14000,14000,14000,14000,0
|
|
20230925,140100,206175970,14000,14030,14030,14000,1000
|
|
20230925,140000,192173230,14020,14020,14020,14020,133
|
|
20230925,135900,190308570,14020,14020,14020,14020,0
|
|
20230925,135800,190308570,14020,14020,14020,14020,85
|
|
20230925,135700,189116870,14020,14040,14040,14020,65
|
|
20230925,135600,188204910,14100,14100,14100,14100,0
|
|
20230925,135500,188204910,14100,14100,14100,14100,0
|
|
20230925,135400,188204910,14100,14100,14100,14100,0
|
|
20230925,135300,188204910,14100,14100,14100,14100,0
|
|
20230925,135200,188204910,14100,14100,14100,14100,0
|
|
20230925,135100,188204910,14100,14100,14100,14100,0
|
|
20230925,135000,188204910,14100,14100,14100,14100,0
|
|
20230925,134900,188204910,14100,14100,14100,14100,0
|
|
20230925,134800,188204910,14100,14100,14100,14100,2
|
|
20230925,134700,188176710,14080,14080,14080,14080,0
|
|
20230925,134600,188176710,14080,14080,14080,14080,10
|
|
20230925,134500,188035910,14100,14100,14100,14100,0
|
|
20230925,134400,188035910,14100,14100,14100,14100,2
|
|
20230925,134300,188007710,14120,14120,14120,14120,0
|
|
20230925,134200,188007710,14120,14120,14120,14120,0
|
|
20230925,134100,188007710,14120,14120,14120,14120,0
|
|
20230925,134000,188007710,14120,14120,14120,14120,0
|
|
20230925,133900,188007710,14120,14120,14120,14120,0
|
|
20230925,133800,188007710,14120,14120,14120,14120,2
|
|
20230925,133700,187979470,14090,14090,14090,14090,0
|
|
20230925,133600,187979470,14090,14090,14090,14090,0
|
|
20230925,133500,187979470,14090,14090,14090,14090,100
|
|
20230925,133400,186570470,14090,14090,14090,14090,0
|
|
20230925,133300,186570470,14090,14090,14090,14090,0
|
|
20230925,133200,186570470,14090,14090,14090,14090,0
|
|
20230925,133100,186570470,14090,14090,14090,14090,10
|
|
20230925,133000,186429570,14090,14090,14090,14090,0
|
|
20230925,132900,186429570,14090,14090,14090,14090,0
|
|
20230925,132800,186429570,14090,14090,14090,14090,1
|
|
20230925,132700,186415480,14100,14100,14100,14100,0
|
|
20230925,132600,186415480,14100,14100,14100,14100,0
|
|
20230925,132500,186415480,14100,14110,14110,14100,2
|
|
20230925,132400,186387270,14130,14130,14130,14130,0
|
|
20230925,132300,186387270,14130,14130,14130,14130,0
|
|
20230925,132200,186387270,14130,14130,14130,14130,0
|
|
20230925,132100,186387270,14130,14130,14130,14130,0
|
|
20230925,132000,186387270,14130,14130,14130,14130,0
|
|
20230925,131900,186387270,14130,14130,14130,14130,0
|
|
20230925,131800,186387270,14130,14130,14130,14130,215
|
|
20230925,131700,183349320,14130,14130,14130,14130,1
|
|
20230925,131600,183335190,14130,14110,14130,14110,85
|
|
20230925,131500,182134960,14120,14120,14120,14120,0
|
|
20230925,131400,182134960,14120,14120,14120,14120,1
|
|
20230925,131300,182120840,14030,14030,14030,14030,0
|
|
20230925,131200,182120840,14030,14030,14030,14030,0
|
|
20230925,131100,182120840,14030,14030,14030,14030,0
|
|
20230925,131000,182120840,14030,14060,14060,14030,150
|
|
20230925,130900,180015100,14100,14100,14100,14100,0
|
|
20230925,130800,180015100,14100,14100,14100,14100,0
|
|
20230925,130700,180015100,14100,14100,14100,14100,81
|
|
20230925,130600,178873000,14140,14140,14140,14140,79
|
|
20230925,130500,177755940,14140,14140,14140,14140,0
|
|
20230925,130400,177755940,14140,14140,14140,14140,0
|
|
20230925,130300,177755940,14140,14140,14140,14140,0
|
|
20230925,130200,177755940,14140,14140,14140,14140,0
|
|
20230925,130100,177755940,14140,14170,14170,14140,62
|
|
20230925,130000,176878410,14190,14200,14240,14190,43
|
|
20230925,125900,176267940,14210,14210,14210,14210,300
|
|
20230925,125800,172004940,14250,14250,14250,14250,0
|
|
20230925,125700,172004940,14250,14250,14250,14250,0
|
|
20230925,125600,172004940,14250,14250,14250,14250,0
|
|
20230925,125500,172004940,14250,14250,14250,14250,2
|
|
20230925,125400,171976440,14240,14240,14240,14240,401
|
|
20230925,125300,166266200,14250,14250,14250,14250,0
|
|
20230925,125200,166266200,14250,14250,14250,14250,0
|
|
20230925,125100,166266200,14250,14250,14250,14250,0
|
|
20230925,125000,166266200,14250,14250,14250,14250,1
|
|
20230925,124900,166251950,14250,14250,14250,14250,0
|
|
20230925,124800,166251950,14250,14250,14250,14250,9
|
|
20230925,124700,166123700,14250,14250,14250,14250,4
|
|
20230925,124600,166066700,14240,14240,14240,14240,52
|
|
20230925,124500,165326220,14240,14240,14240,14240,0
|
|
20230925,124400,165326220,14240,14240,14240,14240,0
|
|
20230925,124300,165326220,14240,14240,14240,14240,1
|
|
20230925,124200,165311980,14240,14240,14240,14240,0
|
|
20230925,124100,165311980,14240,14240,14240,14240,0
|
|
20230925,124000,165311980,14240,14240,14240,14240,0
|
|
20230925,123900,165311980,14240,14240,14240,14240,0
|
|
20230925,123800,165311980,14240,14240,14240,14240,0
|
|
20230925,123700,165311980,14240,14240,14240,14240,0
|
|
20230925,123600,165311980,14240,14240,14240,14240,0
|
|
20230925,123500,165311980,14240,14240,14240,14240,3
|
|
20230925,123400,165269260,14210,14210,14210,14210,18
|
|
20230925,123300,165013480,14240,14230,14240,14230,500
|
|
20230925,123200,157893960,14230,14230,14230,14230,0
|
|
20230925,123100,157893960,14230,14230,14230,14230,0
|
|
20230925,123000,157893960,14230,14230,14230,14230,0
|
|
20230925,122900,157893960,14230,14230,14230,14230,0
|
|
20230925,122800,157893960,14230,14230,14230,14230,0
|
|
20230925,122700,157893960,14230,14230,14230,14230,0
|
|
20230925,122600,157893960,14230,14230,14230,14230,0
|
|
20230925,122500,157893960,14230,14230,14230,14230,2
|
|
20230925,122400,157865500,14230,14230,14230,14230,0
|
|
20230925,122300,157865500,14230,14230,14230,14230,0
|
|
20230925,122200,157865500,14230,14230,14230,14230,2
|
|
20230925,122100,157837040,14240,14220,14240,14190,62
|
|
20230925,122000,156956770,14210,14240,14240,14210,41
|
|
20230925,121900,156373530,14240,14240,14240,14240,0
|
|
20230925,121800,156373530,14240,14240,14240,14240,0
|
|
20230925,121700,156373530,14240,14240,14240,14240,0
|
|
20230925,121600,156373530,14240,14240,14240,14240,0
|
|
20230925,121500,156373530,14240,14240,14240,14240,0
|
|
20230925,121400,156373530,14240,14240,14240,14240,0
|
|
20230925,121300,156373530,14240,14240,14240,14240,0
|
|
20230925,121200,156373530,14240,14240,14240,14240,0
|
|
20230925,121100,156373530,14240,14240,14240,14240,0
|
|
20230925,121000,156373530,14240,14240,14240,14240,0
|
|
20230925,120900,156373530,14240,14220,14240,14220,5
|
|
20230925,120800,156302370,14220,14240,14240,14220,52
|
|
20230925,120700,155561960,14240,14240,14240,14240,4
|
|
20230925,120600,155505000,14240,14240,14240,14240,0
|
|
20230925,120500,155505000,14240,14240,14240,14240,0
|
|
20230925,120400,155505000,14240,14240,14240,14240,5
|
|
20230925,120300,155433800,14250,14250,14250,14250,0
|
|
20230925,120200,155433800,14250,14250,14250,14250,0
|
|
20230925,120100,155433800,14250,14250,14250,14250,8
|
|
20230925,120000,155319800,14260,14260,14260,14260,2
|
|
20230925,115900,155291280,14250,14260,14260,14190,225
|
|
20230925,115800,152094890,14270,14270,14270,14270,28
|
|
20230925,115700,151695330,14270,14270,14270,14270,90
|
|
20230925,115600,150411030,14270,14260,14270,14260,130
|
|
20230925,115500,148557100,14260,14250,14260,14250,243
|
|
20230925,115400,145093020,14250,14240,14250,14240,20
|
|
20230925,115300,144808120,14230,14230,14230,14230,0
|
|
20230925,115200,144808120,14230,14210,14230,14210,70
|
|
20230925,115100,143812380,14210,14180,14210,14180,320
|
|
20230925,115000,139270540,14190,14190,14190,14190,0
|
|
20230925,114900,139270540,14190,14170,14190,14170,83
|
|
20230925,114800,138094390,14170,14170,14170,14170,0
|
|
20230925,114700,138094390,14170,14180,14180,14170,35
|
|
20230925,114600,137598380,14180,14170,14180,14170,69
|
|
20230925,114500,136620160,14160,14150,14160,14140,80
|
|
20230925,114400,135488050,14140,14140,14150,14140,302
|
|
20230925,114300,131217750,14140,14140,14140,14140,0
|
|
20230925,114200,131217750,14140,14140,14140,14140,0
|
|
20230925,114100,131217750,14140,14140,14140,14140,0
|
|
20230925,114000,131217750,14140,14140,14140,14140,0
|
|
20230925,113900,131217750,14140,14140,14140,14140,0
|
|
20230925,113800,131217750,14140,14140,14140,14140,3
|
|
20230925,113700,131175330,14140,14120,14140,14120,145
|
|
20230925,113600,129125990,14130,14130,14130,14130,0
|
|
20230925,113500,129125990,14130,14130,14130,14130,0
|
|
20230925,113400,129125990,14130,14130,14130,14130,2
|
|
20230925,113300,129097730,14140,14140,14140,14140,0
|
|
20230925,113200,129097730,14140,14140,14140,14140,0
|
|
20230925,113100,129097730,14140,14140,14140,14140,0
|
|
20230925,113000,129097730,14140,14140,14140,14140,0
|
|
20230925,112900,129097730,14140,14140,14140,14140,0
|
|
20230925,112800,129097730,14140,14140,14140,14140,0
|
|
20230925,112700,129097730,14140,14140,14140,14140,0
|
|
20230925,112600,129097730,14140,14140,14140,14140,0
|
|
20230925,112500,129097730,14140,14140,14140,14140,0
|
|
20230925,112400,129097730,14140,14130,14140,14120,16
|
|
20230925,112300,128871680,14070,14110,14110,14070,184
|
|
20230925,112200,126280920,14110,14140,14140,14110,36
|
|
20230925,112100,125771910,14140,14140,14140,14140,56
|
|
20230925,112000,124980070,14150,14150,14150,14150,0
|
|
20230925,111900,124980070,14150,14150,14150,14150,0
|
|
20230925,111800,124980070,14150,14110,14150,14110,11
|
|
20230925,111700,124824660,14150,14150,14150,14150,0
|
|
20230925,111600,124824660,14150,14150,14150,14150,0
|
|
20230925,111500,124824660,14150,14150,14150,14150,0
|
|
20230925,111400,124824660,14150,14150,14150,14150,0
|
|
20230925,111300,124824660,14150,14150,14150,14150,0
|
|
20230925,111200,124824660,14150,14150,14150,14150,0
|
|
20230925,111100,124824660,14150,14150,14150,14150,0
|
|
20230925,111000,124824660,14150,14160,14160,14150,11
|
|
20230925,110900,124669000,14180,14180,14180,14180,0
|
|
20230925,110800,124669000,14180,14180,14180,14180,0
|
|
20230925,110700,124669000,14180,14180,14180,14180,0
|
|
20230925,110600,124669000,14180,14180,14180,14180,0
|
|
20230925,110500,124669000,14180,14180,14180,14180,0
|
|
20230925,110400,124669000,14180,14180,14180,14180,0
|
|
20230925,110300,124669000,14180,14160,14180,14150,18
|
|
20230925,110200,124414080,14120,14120,14120,14120,0
|
|
20230925,110100,124414080,14120,14120,14120,14120,50
|
|
20230925,110000,123708080,14180,14180,14180,14180,0
|
|
20230925,105900,123708080,14180,14180,14180,14180,0
|
|
20230925,105800,123708080,14180,14180,14180,14180,0
|
|
20230925,105700,123708080,14180,14180,14180,14180,0
|
|
20230925,105600,123708080,14180,14180,14180,14180,0
|
|
20230925,105500,123708080,14180,14180,14180,14180,39
|
|
20230925,105400,123155060,14190,14190,14190,14190,11
|
|
20230925,105300,122998970,14190,14190,14190,14190,0
|
|
20230925,105200,122998970,14190,14130,14190,14120,149
|
|
20230925,105100,120894250,14200,14200,14200,14200,1
|
|
20230925,105000,120880050,14210,14210,14210,14210,0
|
|
20230925,104900,120880050,14210,14200,14210,14200,3
|
|
20230925,104800,120837440,14110,14110,14110,14110,0
|
|
20230925,104700,120837440,14110,14110,14110,14110,0
|
|
20230925,104600,120837440,14110,14200,14200,14110,402
|
|
20230925,104500,115165040,14200,14200,14200,14200,4
|
|
20230925,104400,115108240,14210,14190,14210,14180,188
|
|
20230925,104300,112440280,14190,14190,14190,14190,2
|
|
20230925,104200,112411900,14100,14100,14100,14100,25
|
|
20230925,104100,112059400,14200,14200,14200,14200,0
|
|
20230925,104000,112059400,14200,14190,14200,14190,4
|
|
20230925,103900,112002620,14100,14200,14200,14100,101
|
|
20230925,103800,110578420,14230,14230,14230,14230,20
|
|
20230925,103700,110293820,14230,14100,14230,14100,107
|
|
20230925,103600,108784260,14100,14140,14140,14100,14
|
|
20230925,103500,108586780,14230,14230,14230,14230,0
|
|
20230925,103400,108586780,14230,14230,14230,14230,0
|
|
20230925,103300,108586780,14230,14230,14230,14230,0
|
|
20230925,103200,108586780,14230,14230,14230,14230,1
|
|
20230925,103100,108572550,14230,14230,14230,14230,47
|
|
20230925,103000,107903740,14230,14230,14230,14230,0
|
|
20230925,102900,107903740,14230,14230,14230,14230,0
|
|
20230925,102800,107903740,14230,14230,14230,14230,2
|
|
20230925,102700,107875280,14220,14150,14220,14140,259
|
|
20230925,102600,104209260,14240,14230,14240,14150,11
|
|
20230925,102500,104053120,14240,14230,14240,14230,12
|
|
20230925,102400,103882280,14220,14230,14230,14220,116
|
|
20230925,102300,102231700,14230,14230,14230,14230,0
|
|
20230925,102200,102231700,14230,14230,14230,14230,1
|
|
20230925,102100,102217470,14250,14250,14250,14250,0
|
|
20230925,102000,102217470,14250,14230,14250,14230,5
|
|
20230925,101900,102146260,14150,14150,14150,14150,30
|
|
20230925,101800,101721760,14230,14230,14230,14230,4
|
|
20230925,101700,101664840,14220,14220,14220,14220,0
|
|
20230925,101600,101664840,14220,14220,14220,14220,1
|
|
20230925,101500,101650620,14250,14150,14250,14150,19
|
|
20230925,101400,101380770,14150,14150,14150,14150,0
|
|
20230925,101300,101380770,14150,14190,14190,14150,51
|
|
20230925,101200,100658610,14200,14260,14290,14200,28
|
|
20230925,101100,100259510,14270,14300,14300,14270,110
|
|
20230925,101000,98686810,14300,14280,14300,14280,118
|
|
20230925,100900,97001570,14280,14280,14280,14280,104
|
|
20230925,100800,95516450,14280,14290,14290,14280,21
|
|
20230925,100700,95216470,14290,14280,14290,14280,37
|
|
20230925,100600,94687750,14290,14150,14290,14130,22
|
|
20230925,100500,94375920,14310,14310,14310,14300,22
|
|
20230925,100400,94061190,14320,14330,14400,14310,1203
|
|
20230925,100300,76844910,14300,14160,14300,14160,1111
|
|
20230925,100200,61039810,14150,14150,14150,14150,0
|
|
20230925,100100,61039810,14150,14120,14150,14120,36
|
|
20230925,100000,60531140,14120,14060,14120,14060,71
|
|
20230925,095900,59529130,14010,14150,14150,14010,152
|
|
20230925,095800,57397460,14030,14030,14030,14030,0
|
|
20230925,095700,57397460,14030,14030,14030,14030,0
|
|
20230925,095600,57397460,14030,14090,14090,14030,102
|
|
20230925,095500,55964060,14100,14110,14110,14100,5
|
|
20230925,095400,55893520,14100,14100,14100,14100,10
|
|
20230925,095300,55752520,14100,14100,14100,14100,27
|
|
20230925,095200,55371820,14100,14130,14130,14100,123
|
|
20230925,095100,53637140,14170,14170,14170,14170,0
|
|
20230925,095000,53637140,14170,14170,14170,14170,9
|
|
20230925,094900,53509610,14120,14130,14130,14120,107
|
|
20230925,094800,51998710,14140,14140,14140,14140,13
|
|
20230925,094700,51814890,14140,14140,14140,14140,1
|
|
20230925,094600,51800750,14150,14150,14150,14150,1
|
|
20230925,094500,51786600,14110,14150,14150,14110,361
|
|
20230925,094400,46691670,14160,14160,14160,14160,0
|
|
20230925,094300,46691670,14160,14160,14160,14160,29
|
|
20230925,094200,46281030,14160,14160,14160,14160,100
|
|
20230925,094100,44865030,14110,14110,14110,14110,0
|
|
20230925,094000,44865030,14110,14110,14110,14110,2
|
|
20230925,093900,44836810,14160,14110,14160,14110,6
|
|
20230925,093800,44752100,14170,14170,14170,14170,0
|
|
20230925,093700,44752100,14170,14170,14170,14170,0
|
|
20230925,093600,44752100,14170,14170,14170,14170,0
|
|
20230925,093500,44752100,14170,14170,14170,14170,76
|
|
20230925,093400,43675180,14090,14090,14090,14090,0
|
|
20230925,093300,43675180,14090,14110,14110,14090,335
|
|
20230925,093200,38949880,14170,14170,14170,14170,0
|
|
20230925,093100,38949880,14170,14170,14170,14170,0
|
|
20230925,093000,38949880,14170,14170,14170,14170,1
|
|
20230925,092900,38935710,14160,14160,14160,14160,19
|
|
20230925,092800,38666670,14110,14110,14110,14110,0
|
|
20230925,092700,38666670,14110,14120,14120,14110,50
|
|
20230925,092600,37961130,14170,14160,14170,14160,65
|
|
20230925,092500,37040630,14160,14150,14160,14150,60
|
|
20230925,092400,36191440,14150,14150,14150,14150,9
|
|
20230925,092300,36064090,14110,14110,14110,14110,0
|
|
20230925,092200,36064090,14110,14110,14110,14110,180
|
|
20230925,092100,33524290,14110,14170,14170,14110,134
|
|
20230925,092000,31633270,14160,14160,14160,14160,1
|
|
20230925,091900,31619110,14180,14180,14180,14180,0
|
|
20230925,091800,31619110,14180,14180,14180,14180,6
|
|
20230925,091700,31534030,14200,14200,14200,14200,0
|
|
20230925,091600,31534030,14200,14200,14200,14200,0
|
|
20230925,091500,31534030,14200,14200,14200,14200,39
|
|
20230925,091400,30980230,14210,14180,14210,14180,605
|
|
20230925,091300,22387940,14180,14110,14180,14110,45
|
|
20230925,091200,21751590,14180,14170,14180,14110,144
|
|
20230925,091100,19710460,14170,14140,14180,14140,319
|
|
20230925,091000,15188200,14140,14120,14140,14120,20
|
|
20230925,090900,14905620,14130,14110,14130,14110,80
|
|
20230925,090800,13775440,14100,14100,14110,14080,22
|
|
20230925,090700,13465300,14090,14040,14090,14040,11
|
|
20230925,090600,13310560,14030,14020,14030,14020,195
|
|
20230925,090500,10576650,13900,13900,13900,13900,9
|
|
20230925,090400,10451550,14010,14010,14010,14010,9
|
|
20230925,090300,10325460,14010,14010,14010,14010,360
|
|
20230925,090200,5281860,14010,13900,14010,13900,43
|
|
20230925,090100,4684050,13900,13900,13900,13900,5
|
|
20230925,090000,4614550,13850,13900,13910,13850,332
|