646 lines
33 KiB
CSV
646 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,194300,471746790,14330,14330,14330,14330,844
|
|
20230904,194200,471746790,14330,14330,14330,14330,0
|
|
20230904,194100,471746790,14330,14330,14330,14330,0
|
|
20230904,194000,471746790,14330,14330,14330,14330,0
|
|
20230904,193900,471746790,14330,14330,14330,14330,0
|
|
20230904,193800,471746790,14330,14330,14330,14330,0
|
|
20230904,193700,471746790,14330,14330,14330,14330,0
|
|
20230904,193600,471746790,14330,14330,14330,14330,0
|
|
20230904,193500,471746790,14330,14330,14330,14330,0
|
|
20230904,193400,471746790,14330,14330,14330,14330,0
|
|
20230904,193300,471746790,14330,14330,14330,14330,0
|
|
20230904,193200,471746790,14330,14330,14330,14330,0
|
|
20230904,193100,471746790,14330,14330,14330,14330,0
|
|
20230904,193000,471746790,14330,14330,14330,14330,0
|
|
20230904,192900,471746790,14330,14330,14330,14330,0
|
|
20230904,192800,471746790,14330,14330,14330,14330,0
|
|
20230904,192700,471746790,14330,14330,14330,14330,0
|
|
20230904,192600,471746790,14330,14330,14330,14330,0
|
|
20230904,192500,471746790,14330,14330,14330,14330,0
|
|
20230904,192400,471746790,14330,14330,14330,14330,0
|
|
20230904,192300,471746790,14330,14330,14330,14330,0
|
|
20230904,192200,471746790,14330,14330,14330,14330,0
|
|
20230904,192100,471746790,14330,14330,14330,14330,0
|
|
20230904,192000,471746790,14330,14330,14330,14330,0
|
|
20230904,191900,471746790,14330,14330,14330,14330,0
|
|
20230904,191800,471746790,14330,14330,14330,14330,0
|
|
20230904,191700,471746790,14330,14330,14330,14330,0
|
|
20230904,191600,471746790,14330,14330,14330,14330,0
|
|
20230904,191500,471746790,14330,14330,14330,14330,0
|
|
20230904,191400,471746790,14330,14330,14330,14330,0
|
|
20230904,191300,471746790,14330,14330,14330,14330,844
|
|
20230904,191200,471746790,14330,14330,14330,14330,0
|
|
20230904,191100,471746790,14330,14330,14330,14330,0
|
|
20230904,191000,471746790,14330,14330,14330,14330,0
|
|
20230904,190900,471746790,14330,14330,14330,14330,0
|
|
20230904,190800,471746790,14330,14330,14330,14330,0
|
|
20230904,190700,471746790,14330,14330,14330,14330,0
|
|
20230904,190600,471746790,14330,14330,14330,14330,0
|
|
20230904,190500,471746790,14330,14330,14330,14330,0
|
|
20230904,190400,471746790,14330,14330,14330,14330,0
|
|
20230904,190300,471746790,14330,14330,14330,14330,0
|
|
20230904,190200,471746790,14330,14330,14330,14330,0
|
|
20230904,190100,471746790,14330,14330,14330,14330,0
|
|
20230904,190000,471746790,14330,14330,14330,14330,0
|
|
20230904,185900,471746790,14330,14330,14330,14330,0
|
|
20230904,185800,471746790,14330,14330,14330,14330,0
|
|
20230904,185700,471746790,14330,14330,14330,14330,0
|
|
20230904,185600,471746790,14330,14330,14330,14330,0
|
|
20230904,185500,471746790,14330,14330,14330,14330,0
|
|
20230904,185400,471746790,14330,14330,14330,14330,0
|
|
20230904,185300,471746790,14330,14330,14330,14330,0
|
|
20230904,185200,471746790,14330,14330,14330,14330,0
|
|
20230904,185100,471746790,14330,14330,14330,14330,0
|
|
20230904,185000,471746790,14330,14330,14330,14330,0
|
|
20230904,184900,471746790,14330,14330,14330,14330,0
|
|
20230904,184800,471746790,14330,14330,14330,14330,0
|
|
20230904,184700,471746790,14330,14330,14330,14330,0
|
|
20230904,184600,471746790,14330,14330,14330,14330,0
|
|
20230904,184500,471746790,14330,14330,14330,14330,0
|
|
20230904,184400,471746790,14330,14330,14330,14330,0
|
|
20230904,184300,471746790,14330,14330,14330,14330,844
|
|
20230904,184200,471746790,14330,14330,14330,14330,0
|
|
20230904,184100,471746790,14330,14330,14330,14330,0
|
|
20230904,184000,471746790,14330,14330,14330,14330,0
|
|
20230904,183900,471746790,14330,14330,14330,14330,0
|
|
20230904,183800,471746790,14330,14330,14330,14330,0
|
|
20230904,183700,471746790,14330,14330,14330,14330,0
|
|
20230904,183600,471746790,14330,14330,14330,14330,0
|
|
20230904,183500,471746790,14330,14330,14330,14330,0
|
|
20230904,183400,471746790,14330,14330,14330,14330,0
|
|
20230904,183300,471746790,14330,14330,14330,14330,0
|
|
20230904,183200,471746790,14330,14330,14330,14330,0
|
|
20230904,183100,471746790,14330,14330,14330,14330,0
|
|
20230904,183000,471746790,14330,14330,14330,14330,0
|
|
20230904,182900,471746790,14330,14330,14330,14330,0
|
|
20230904,182800,471746790,14330,14330,14330,14330,0
|
|
20230904,182700,471746790,14330,14330,14330,14330,0
|
|
20230904,182600,471746790,14330,14330,14330,14330,0
|
|
20230904,182500,471746790,14330,14330,14330,14330,0
|
|
20230904,182400,471746790,14330,14330,14330,14330,0
|
|
20230904,182300,471746790,14330,14330,14330,14330,0
|
|
20230904,182200,471746790,14330,14330,14330,14330,0
|
|
20230904,182100,471746790,14330,14330,14330,14330,0
|
|
20230904,182000,471746790,14330,14330,14330,14330,0
|
|
20230904,181900,471746790,14330,14330,14330,14330,0
|
|
20230904,181800,471746790,14330,14330,14330,14330,0
|
|
20230904,181700,471746790,14330,14330,14330,14330,0
|
|
20230904,181600,471746790,14330,14330,14330,14330,0
|
|
20230904,181500,471746790,14330,14330,14330,14330,0
|
|
20230904,181400,471746790,14330,14330,14330,14330,0
|
|
20230904,181300,471746790,14330,14330,14330,14330,844
|
|
20230904,181200,471746790,14330,14330,14330,14330,0
|
|
20230904,181100,471746790,14330,14330,14330,14330,0
|
|
20230904,181000,471746790,14330,14330,14330,14330,0
|
|
20230904,180900,471746790,14330,14330,14330,14330,0
|
|
20230904,180800,471746790,14330,14330,14330,14330,0
|
|
20230904,180700,471746790,14330,14330,14330,14330,0
|
|
20230904,180600,471746790,14330,14330,14330,14330,0
|
|
20230904,180500,471746790,14330,14330,14330,14330,0
|
|
20230904,180400,471746790,14330,14330,14330,14330,0
|
|
20230904,180300,471746790,14330,14330,14330,14330,0
|
|
20230904,180200,471746790,14330,14330,14330,14330,0
|
|
20230904,180100,471746790,14330,14330,14330,14330,0
|
|
20230904,180000,471746790,14330,14330,14330,14330,0
|
|
20230904,175900,471746790,14330,14330,14330,14330,0
|
|
20230904,175800,471746790,14330,14330,14330,14330,0
|
|
20230904,175700,471746790,14330,14330,14330,14330,0
|
|
20230904,175600,471746790,14330,14330,14330,14330,0
|
|
20230904,175500,471746790,14330,14330,14330,14330,0
|
|
20230904,175400,471746790,14330,14330,14330,14330,0
|
|
20230904,175300,471746790,14330,14330,14330,14330,0
|
|
20230904,175200,471746790,14330,14330,14330,14330,0
|
|
20230904,175100,471746790,14330,14330,14330,14330,0
|
|
20230904,175000,471746790,14330,14330,14330,14330,0
|
|
20230904,174900,471746790,14330,14330,14330,14330,0
|
|
20230904,174800,471746790,14330,14330,14330,14330,0
|
|
20230904,174700,471746790,14330,14330,14330,14330,0
|
|
20230904,174600,471746790,14330,14330,14330,14330,0
|
|
20230904,174500,471746790,14330,14330,14330,14330,0
|
|
20230904,174400,471746790,14330,14330,14330,14330,0
|
|
20230904,174300,471746790,14330,14330,14330,14330,844
|
|
20230904,174200,471746790,14330,14330,14330,14330,0
|
|
20230904,174100,471746790,14330,14330,14330,14330,0
|
|
20230904,174000,471746790,14330,14330,14330,14330,0
|
|
20230904,173900,471746790,14330,14330,14330,14330,0
|
|
20230904,173800,471746790,14330,14330,14330,14330,0
|
|
20230904,173700,471746790,14330,14330,14330,14330,0
|
|
20230904,173600,471746790,14330,14330,14330,14330,0
|
|
20230904,173500,471746790,14330,14330,14330,14330,0
|
|
20230904,173400,471746790,14330,14330,14330,14330,0
|
|
20230904,173300,471746790,14330,14330,14330,14330,0
|
|
20230904,173200,471746790,14330,14330,14330,14330,0
|
|
20230904,173100,471746790,14330,14330,14330,14330,0
|
|
20230904,173000,471746790,14330,14330,14330,14330,0
|
|
20230904,172900,471746790,14330,14330,14330,14330,0
|
|
20230904,172800,471746790,14330,14330,14330,14330,0
|
|
20230904,172700,471746790,14330,14330,14330,14330,0
|
|
20230904,172600,471746790,14330,14330,14330,14330,0
|
|
20230904,172500,471746790,14330,14330,14330,14330,0
|
|
20230904,172400,471746790,14330,14330,14330,14330,0
|
|
20230904,172300,471746790,14330,14330,14330,14330,0
|
|
20230904,172200,471746790,14330,14330,14330,14330,0
|
|
20230904,172100,471746790,14330,14330,14330,14330,0
|
|
20230904,172000,471746790,14330,14330,14330,14330,0
|
|
20230904,171900,471746790,14330,14330,14330,14330,0
|
|
20230904,171800,471746790,14330,14330,14330,14330,0
|
|
20230904,171700,471746790,14330,14330,14330,14330,0
|
|
20230904,171600,471746790,14330,14330,14330,14330,0
|
|
20230904,171500,471746790,14330,14330,14330,14330,0
|
|
20230904,171400,471746790,14330,14330,14330,14330,0
|
|
20230904,171300,471746790,14330,14330,14330,14330,844
|
|
20230904,171200,471746790,14330,14330,14330,14330,0
|
|
20230904,171100,471746790,14330,14330,14330,14330,0
|
|
20230904,171000,471746790,14330,14330,14330,14330,0
|
|
20230904,170900,471746790,14330,14330,14330,14330,0
|
|
20230904,170800,471746790,14330,14330,14330,14330,0
|
|
20230904,170700,471746790,14330,14330,14330,14330,0
|
|
20230904,170600,471746790,14330,14330,14330,14330,0
|
|
20230904,170500,471746790,14330,14330,14330,14330,0
|
|
20230904,170400,471746790,14330,14330,14330,14330,0
|
|
20230904,170300,471746790,14330,14330,14330,14330,0
|
|
20230904,170200,471746790,14330,14330,14330,14330,0
|
|
20230904,170100,471746790,14330,14330,14330,14330,0
|
|
20230904,170000,471746790,14330,14330,14330,14330,0
|
|
20230904,165900,471746790,14330,14330,14330,14330,0
|
|
20230904,165800,471746790,14330,14330,14330,14330,0
|
|
20230904,165700,471746790,14330,14330,14330,14330,0
|
|
20230904,165600,471746790,14330,14330,14330,14330,0
|
|
20230904,165500,471746790,14330,14330,14330,14330,0
|
|
20230904,165400,471746790,14330,14330,14330,14330,0
|
|
20230904,165300,471746790,14330,14330,14330,14330,0
|
|
20230904,165200,471746790,14330,14330,14330,14330,0
|
|
20230904,165100,471746790,14330,14330,14330,14330,0
|
|
20230904,165000,471746790,14330,14330,14330,14330,0
|
|
20230904,164900,471746790,14330,14330,14330,14330,0
|
|
20230904,164800,471746790,14330,14330,14330,14330,0
|
|
20230904,164700,471746790,14330,14330,14330,14330,0
|
|
20230904,164600,471746790,14330,14330,14330,14330,0
|
|
20230904,164500,471746790,14330,14330,14330,14330,0
|
|
20230904,164400,471746790,14330,14330,14330,14330,0
|
|
20230904,164300,471746790,14330,14330,14330,14330,844
|
|
20230904,164200,471746790,14330,14330,14330,14330,0
|
|
20230904,164100,471746790,14330,14330,14330,14330,0
|
|
20230904,164000,471746790,14330,14330,14330,14330,0
|
|
20230904,163900,471746790,14330,14330,14330,14330,0
|
|
20230904,163800,471746790,14330,14330,14330,14330,0
|
|
20230904,163700,471746790,14330,14330,14330,14330,0
|
|
20230904,163600,471746790,14330,14330,14330,14330,0
|
|
20230904,163500,471746790,14330,14330,14330,14330,0
|
|
20230904,163400,471746790,14330,14330,14330,14330,0
|
|
20230904,163300,471746790,14330,14330,14330,14330,0
|
|
20230904,163200,471746790,14330,14330,14330,14330,0
|
|
20230904,163100,471746790,14330,14330,14330,14330,0
|
|
20230904,163000,471746790,14330,14330,14330,14330,0
|
|
20230904,162900,471746790,14330,14330,14330,14330,0
|
|
20230904,162800,471746790,14330,14330,14330,14330,0
|
|
20230904,162700,471746790,14330,14330,14330,14330,0
|
|
20230904,162600,471746790,14330,14330,14330,14330,0
|
|
20230904,162500,471746790,14330,14330,14330,14330,0
|
|
20230904,162400,471746790,14330,14330,14330,14330,0
|
|
20230904,162300,471746790,14330,14330,14330,14330,0
|
|
20230904,162200,471746790,14330,14330,14330,14330,0
|
|
20230904,162100,471746790,14330,14330,14330,14330,0
|
|
20230904,162000,471746790,14330,14330,14330,14330,0
|
|
20230904,161900,471746790,14330,14330,14330,14330,0
|
|
20230904,161800,471746790,14330,14330,14330,14330,0
|
|
20230904,161700,471746790,14330,14330,14330,14330,0
|
|
20230904,161600,471746790,14330,14330,14330,14330,0
|
|
20230904,161500,471746790,14330,14330,14330,14330,0
|
|
20230904,161400,471746790,14330,14330,14330,14330,0
|
|
20230904,161300,471746790,14330,14330,14330,14330,844
|
|
20230904,161200,471746790,14330,14330,14330,14330,0
|
|
20230904,161100,471746790,14330,14330,14330,14330,0
|
|
20230904,161000,471746790,14330,14330,14330,14330,0
|
|
20230904,160900,471746790,14330,14330,14330,14330,0
|
|
20230904,160800,471746790,14330,14330,14330,14330,0
|
|
20230904,160700,471746790,14330,14330,14330,14330,0
|
|
20230904,160600,471746790,14330,14330,14330,14330,0
|
|
20230904,160500,471746790,14330,14330,14330,14330,0
|
|
20230904,160400,471746790,14330,14330,14330,14330,0
|
|
20230904,160300,471746790,14330,14330,14330,14330,0
|
|
20230904,160200,471746790,14330,14330,14330,14330,0
|
|
20230904,160100,471746790,14330,14330,14330,14330,0
|
|
20230904,160000,471746790,14330,14330,14330,14330,0
|
|
20230904,155900,471746790,14330,14330,14330,14330,0
|
|
20230904,155800,471746790,14330,14330,14330,14330,0
|
|
20230904,155700,471746790,14330,14330,14330,14330,0
|
|
20230904,155600,471746790,14330,14330,14330,14330,0
|
|
20230904,155500,471746790,14330,14330,14330,14330,0
|
|
20230904,155400,471746790,14330,14330,14330,14330,0
|
|
20230904,155300,471746790,14330,14330,14330,14330,0
|
|
20230904,155200,471746790,14330,14330,14330,14330,0
|
|
20230904,155100,471746790,14330,14330,14330,14330,0
|
|
20230904,155000,471746790,14330,14330,14330,14330,0
|
|
20230904,154900,471746790,14330,14330,14330,14330,0
|
|
20230904,154800,471746790,14330,14330,14330,14330,0
|
|
20230904,154700,471746790,14330,14330,14330,14330,0
|
|
20230904,154600,471746790,14330,14330,14330,14330,0
|
|
20230904,154500,471746790,14330,14330,14330,14330,0
|
|
20230904,154400,471746790,14330,14330,14330,14330,0
|
|
20230904,154300,471746790,14330,14330,14330,14330,844
|
|
20230904,154200,471746790,14330,14330,14330,14330,0
|
|
20230904,154100,471746790,14330,14330,14330,14330,0
|
|
20230904,154000,471746790,14330,14330,14330,14330,0
|
|
20230904,153900,471746790,14330,14330,14330,14330,0
|
|
20230904,153800,471746790,14330,14330,14330,14330,0
|
|
20230904,153700,471746790,14330,14330,14330,14330,0
|
|
20230904,153600,471746790,14330,14330,14330,14330,0
|
|
20230904,153500,471746790,14330,14330,14330,14330,0
|
|
20230904,153400,471746790,14330,14330,14330,14330,0
|
|
20230904,153300,471746790,14330,14330,14330,14330,0
|
|
20230904,153200,471746790,14330,14330,14330,14330,0
|
|
20230904,153100,471746790,14330,14330,14330,14330,0
|
|
20230904,153000,471746790,14330,14330,14330,14330,844
|
|
20230904,152900,459652270,14310,14310,14310,14310,0
|
|
20230904,152800,459652270,14310,14310,14310,14310,0
|
|
20230904,152700,459652270,14310,14310,14310,14310,0
|
|
20230904,152600,459652270,14310,14310,14310,14310,0
|
|
20230904,152500,459652270,14310,14310,14310,14310,0
|
|
20230904,152400,459652270,14310,14310,14310,14310,0
|
|
20230904,152300,459652270,14310,14310,14310,14310,0
|
|
20230904,152200,459652270,14310,14310,14310,14310,0
|
|
20230904,152100,459652270,14310,14310,14310,14310,0
|
|
20230904,152000,459652270,14310,14310,14310,14310,0
|
|
20230904,151900,459652270,14310,14270,14310,14270,34
|
|
20230904,151800,459166110,14230,14270,14270,14230,20
|
|
20230904,151700,458880890,14280,14250,14280,14240,37
|
|
20230904,151600,458353380,14230,14230,14230,14230,14
|
|
20230904,151500,458154160,14270,14260,14270,14230,70
|
|
20230904,151400,457156580,14250,14260,14260,14250,31
|
|
20230904,151300,456714690,14260,14260,14270,14250,42
|
|
20230904,151200,456115970,14260,14260,14260,14260,14
|
|
20230904,151100,455916330,14260,14250,14260,14250,45
|
|
20230904,151000,455274880,14250,14230,14250,14230,32
|
|
20230904,150900,454819220,14230,14240,14250,14230,40
|
|
20230904,150800,454249730,14230,14240,14240,14230,125
|
|
20230904,150700,452469900,14240,14240,14240,14240,18
|
|
20230904,150600,452213580,14250,14240,14250,14240,52
|
|
20230904,150500,451473030,14240,14250,14250,14240,15
|
|
20230904,150400,451259420,14260,14240,14260,14230,47
|
|
20230904,150300,450589980,14270,14270,14270,14270,0
|
|
20230904,150200,450589980,14270,14250,14270,14240,34
|
|
20230904,150100,450105510,14260,14260,14270,14260,18
|
|
20230904,150000,449848720,14280,14240,14280,14230,125
|
|
20230904,145900,448068240,14250,14250,14250,14250,20
|
|
20230904,145800,447783240,14290,14260,14290,14250,26
|
|
20230904,145700,447412270,14310,14300,14310,14300,21
|
|
20230904,145600,447111900,14320,14270,14330,14270,275
|
|
20230904,145500,443172850,14290,14250,14320,14250,205
|
|
20230904,145400,440240900,14250,14240,14250,14240,11
|
|
20230904,145300,440084190,14240,14260,14260,14240,44
|
|
20230904,145200,439457210,14270,14270,14270,14270,8
|
|
20230904,145100,439343050,14250,14260,14270,14250,176
|
|
20230904,145000,436832010,14260,14250,14260,14250,18
|
|
20230904,144900,436575380,14240,14260,14260,14240,32
|
|
20230904,144800,436119660,14320,14320,14320,14320,1
|
|
20230904,144700,436105340,14260,14280,14320,14250,51
|
|
20230904,144600,435377100,14320,14300,14320,14270,284
|
|
20230904,144500,431312830,14300,14240,14310,14220,244
|
|
20230904,144400,427825670,14250,14250,14250,14250,0
|
|
20230904,144300,427825670,14250,14240,14250,14230,171
|
|
20230904,144200,425389780,14240,14240,14240,14240,18
|
|
20230904,144100,425133460,14250,14240,14250,14240,25
|
|
20230904,144000,424777410,14240,14250,14250,14240,110
|
|
20230904,143900,423210090,14250,14240,14250,14240,54
|
|
20230904,143800,422440780,14240,14250,14260,14240,37
|
|
20230904,143700,421913600,14260,14280,14280,14260,9
|
|
20230904,143600,421785120,14260,14280,14310,14260,315
|
|
20230904,143500,417283130,14280,14240,14280,14240,473
|
|
20230904,143400,410536140,14240,14260,14260,14240,22
|
|
20230904,143300,410222720,14230,14250,14250,14230,28
|
|
20230904,143200,409824140,14260,14230,14260,14230,137
|
|
20230904,143100,407873410,14250,14270,14270,14240,208
|
|
20230904,143000,404910560,14260,14260,14260,14260,37
|
|
20230904,142900,404382940,14270,14270,14270,14260,44
|
|
20230904,142800,403755200,14260,14270,14270,14260,42
|
|
20230904,142700,403156210,14270,14260,14270,14260,21
|
|
20230904,142600,402856600,14270,14270,14280,14240,109
|
|
20230904,142500,401302150,14260,14220,14280,14220,535
|
|
20230904,142400,393673240,14220,14220,14220,14210,96
|
|
20230904,142300,392308990,14210,14210,14220,14210,58
|
|
20230904,142200,391484770,14220,14210,14220,14210,21
|
|
20230904,142100,391186290,14210,14210,14210,14210,56
|
|
20230904,142000,390390530,14210,14220,14220,14210,29
|
|
20230904,141900,389978180,14200,14220,14220,14200,50
|
|
20230904,141800,389267540,14210,14210,14220,14210,65
|
|
20230904,141700,388343820,14210,14220,14220,14210,24
|
|
20230904,141600,388002680,14230,14250,14250,14230,16
|
|
20230904,141500,387774780,14210,14230,14240,14210,30
|
|
20230904,141400,387348250,14270,14260,14270,14240,151
|
|
20230904,141300,385194410,14270,14210,14270,14200,426
|
|
20230904,141200,379124380,14220,14210,14230,14210,13
|
|
20230904,141100,378939460,14210,14200,14220,14200,32
|
|
20230904,141000,378484910,14200,14220,14220,14200,62
|
|
20230904,140900,377604230,14210,14210,14210,14210,5
|
|
20230904,140800,377533180,14200,14220,14220,14200,40
|
|
20230904,140700,376964950,14220,14220,14230,14220,69
|
|
20230904,140600,375983590,14220,14220,14220,14220,68
|
|
20230904,140500,375016630,14230,14240,14240,14220,23
|
|
20230904,140400,374689460,14240,14240,14240,14210,30
|
|
20230904,140300,374262460,14250,14240,14270,14240,218
|
|
20230904,140200,371152520,14270,14200,14270,14200,288
|
|
20230904,140100,367048040,14200,14200,14200,14200,35
|
|
20230904,140000,366551040,14200,14200,14200,14200,32
|
|
20230904,135900,366096640,14200,14210,14210,14200,68
|
|
20230904,135800,365130840,14210,14200,14210,14200,56
|
|
20230904,135700,364335250,14200,14200,14210,14200,39
|
|
20230904,135600,363781380,14200,14210,14210,14200,18
|
|
20230904,135500,363525760,14200,14220,14220,14200,29
|
|
20230904,135400,363113700,14210,14200,14210,14200,20
|
|
20230904,135300,362829670,14200,14190,14200,14190,74
|
|
20230904,135200,361779150,14190,14190,14190,14190,0
|
|
20230904,135100,361779150,14190,14200,14200,14190,52
|
|
20230904,135000,361040930,14210,14200,14210,14200,30
|
|
20230904,134900,360614730,14200,14190,14210,14190,80
|
|
20230904,134800,359479010,14200,14200,14200,14200,0
|
|
20230904,134700,359479010,14200,14200,14200,14190,36
|
|
20230904,134600,358968030,14190,14200,14200,14190,24
|
|
20230904,134500,358627370,14200,14200,14210,14200,56
|
|
20230904,134400,357832160,14190,14200,14210,14190,69
|
|
20230904,134300,356852540,14190,14200,14200,14190,18
|
|
20230904,134200,356597080,14200,14200,14200,14200,65
|
|
20230904,134100,355674080,14200,14210,14210,14200,21
|
|
20230904,134000,355375840,14200,14200,14200,14190,33
|
|
20230904,133900,354907430,14200,14190,14200,14190,19
|
|
20230904,133800,354637810,14190,14200,14200,14190,71
|
|
20230904,133700,353630190,14200,14200,14200,14200,0
|
|
20230904,133600,353630190,14200,14190,14200,14190,65
|
|
20230904,133500,352707560,14190,14190,14190,14190,0
|
|
20230904,133400,352707560,14190,14190,14210,14180,593
|
|
20230904,133300,344290670,14190,14190,14190,14190,1000
|
|
20230904,133200,330100670,14190,14190,14200,14180,812
|
|
20230904,133100,318577730,14180,14190,14190,14180,629
|
|
20230904,133000,309652640,14190,14190,14190,14190,0
|
|
20230904,132900,309652640,14190,14190,14190,14190,10
|
|
20230904,132800,309510740,14180,14180,14180,14180,39
|
|
20230904,132700,308957720,14180,14180,14180,14180,0
|
|
20230904,132600,308957720,14180,14180,14180,14180,0
|
|
20230904,132500,308957720,14180,14180,14180,14180,0
|
|
20230904,132400,308957720,14180,14180,14180,14180,33
|
|
20230904,132300,308489780,14190,14190,14190,14190,0
|
|
20230904,132200,308489780,14190,14190,14190,14190,0
|
|
20230904,132100,308489780,14190,14180,14190,14180,20
|
|
20230904,132000,308206170,14190,14180,14190,14180,577
|
|
20230904,131900,300019060,14180,14180,14180,14180,14
|
|
20230904,131800,299820540,14180,14180,14180,14180,13
|
|
20230904,131700,299636200,14180,14180,14180,14180,0
|
|
20230904,131600,299636200,14180,14180,14180,14180,0
|
|
20230904,131500,299636200,14180,14180,14180,14180,42
|
|
20230904,131400,299040640,14170,14170,14170,14170,9
|
|
20230904,131300,298913110,14190,14190,14190,14190,7
|
|
20230904,131200,298813780,14180,14180,14180,14180,0
|
|
20230904,131100,298813780,14180,14180,14180,14180,0
|
|
20230904,131000,298813780,14180,14180,14180,14180,72
|
|
20230904,130900,297792820,14190,14190,14190,14190,0
|
|
20230904,130800,297792820,14190,14190,14190,14190,0
|
|
20230904,130700,297792820,14190,14190,14190,14190,202
|
|
20230904,130600,294926440,14180,14190,14190,14180,34
|
|
20230904,130500,294444310,14190,14180,14190,14180,126
|
|
20230904,130400,292656610,14180,14180,14180,14180,0
|
|
20230904,130300,292656610,14180,14180,14180,14180,18
|
|
20230904,130200,292401370,14170,14170,14170,14170,140
|
|
20230904,130100,290417570,14180,14180,14180,14180,43
|
|
20230904,130000,289807830,14170,14170,14170,14170,0
|
|
20230904,125900,289807830,14170,14170,14170,14170,0
|
|
20230904,125800,289807830,14170,14190,14190,14170,802
|
|
20230904,125700,278441420,14190,14190,14190,14190,0
|
|
20230904,125600,278441420,14190,14180,14190,14180,286
|
|
20230904,125500,274383430,14170,14170,14170,14170,0
|
|
20230904,125400,274383430,14170,14170,14170,14170,126
|
|
20230904,125300,272598010,14180,14180,14180,14180,2
|
|
20230904,125200,272569650,14180,14180,14180,14180,36
|
|
20230904,125100,272059170,14190,14190,14190,14190,2
|
|
20230904,125000,272030790,14180,14190,14190,14180,165
|
|
20230904,124900,269689490,14180,14180,14180,14180,33
|
|
20230904,124800,269221550,14190,14190,14190,14190,0
|
|
20230904,124700,269221550,14190,14190,14190,14190,0
|
|
20230904,124600,269221550,14190,14190,14190,14190,1100
|
|
20230904,124500,253612550,14200,14200,14200,14200,0
|
|
20230904,124400,253612550,14200,14200,14200,14200,151
|
|
20230904,124300,251468350,14190,14190,14190,14190,20
|
|
20230904,124200,251184550,14200,14200,14200,14200,0
|
|
20230904,124100,251184550,14200,14200,14200,14200,0
|
|
20230904,124000,251184550,14200,14200,14200,14200,0
|
|
20230904,123900,251184550,14200,14180,14200,14180,1442
|
|
20230904,123800,230723120,14170,14170,14170,14170,33
|
|
20230904,123700,230255510,14170,14170,14170,14170,0
|
|
20230904,123600,230255510,14170,14170,14170,14170,0
|
|
20230904,123500,230255510,14170,14170,14170,14170,0
|
|
20230904,123400,230255510,14170,14170,14170,14170,139
|
|
20230904,123300,228285880,14170,14170,14170,14170,0
|
|
20230904,123200,228285880,14170,14170,14170,14170,7
|
|
20230904,123100,228186690,14170,14170,14170,14170,36
|
|
20230904,123000,227676570,14180,14180,14180,14180,1
|
|
20230904,122900,227662390,14180,14180,14180,14180,2
|
|
20230904,122800,227634030,14170,14170,14170,14170,7
|
|
20230904,122700,227534840,14170,14180,14180,14170,173
|
|
20230904,122600,225082090,14170,14170,14170,14170,7
|
|
20230904,122500,224982900,14180,14180,14180,14180,0
|
|
20230904,122400,224982900,14180,14180,14180,14180,42
|
|
20230904,122300,224387340,14180,14180,14180,14180,0
|
|
20230904,122200,224387340,14180,14180,14180,14180,3
|
|
20230904,122100,224344800,14180,14180,14180,14180,26
|
|
20230904,122000,223976120,14180,14180,14180,14180,38
|
|
20230904,121900,223437280,14180,14180,14180,14180,0
|
|
20230904,121800,223437280,14180,14180,14180,14180,0
|
|
20230904,121700,223437280,14180,14180,14180,14180,42
|
|
20230904,121600,222841720,14190,14190,14190,14190,11
|
|
20230904,121500,222685630,14180,14180,14180,14180,0
|
|
20230904,121400,222685630,14180,14180,14180,14180,0
|
|
20230904,121300,222685630,14180,14180,14180,14180,43
|
|
20230904,121200,222075890,14180,14180,14180,14180,20
|
|
20230904,121100,221792290,14180,14180,14180,14180,0
|
|
20230904,121000,221792290,14180,14180,14180,14180,34
|
|
20230904,120900,221310170,14190,14190,14190,14190,12
|
|
20230904,120800,221139890,14180,14180,14180,14180,0
|
|
20230904,120700,221139890,14180,14180,14180,14180,65
|
|
20230904,120600,220218190,14180,14180,14180,14180,0
|
|
20230904,120500,220218190,14180,14180,14180,14180,30
|
|
20230904,120400,219792790,14180,14180,14180,14180,0
|
|
20230904,120300,219792790,14180,14170,14180,14170,48
|
|
20230904,120200,219112530,14180,14180,14180,14180,0
|
|
20230904,120100,219112530,14180,14180,14180,14180,1
|
|
20230904,120000,219098350,14180,14180,14180,14180,11
|
|
20230904,115900,218942370,14180,14180,14180,14180,1
|
|
20230904,115800,218928190,14180,14180,14180,14180,0
|
|
20230904,115700,218928190,14180,14180,14180,14180,40
|
|
20230904,115600,218360990,14180,14170,14180,14170,24
|
|
20230904,115500,218020900,14170,14170,14170,14170,15
|
|
20230904,115400,217808350,14180,14180,14180,14180,0
|
|
20230904,115300,217808350,14180,14180,14180,14180,0
|
|
20230904,115200,217808350,14180,14170,14180,14170,56
|
|
20230904,115100,217014750,14170,14170,14170,14170,0
|
|
20230904,115000,217014750,14170,14170,14170,14170,0
|
|
20230904,114900,217014750,14170,14170,14170,14170,12
|
|
20230904,114800,216844710,14170,14170,14170,14170,33
|
|
20230904,114700,216377100,14180,14180,14180,14180,5
|
|
20230904,114600,216306200,14180,14180,14180,14180,0
|
|
20230904,114500,216306200,14180,14180,14180,14180,28
|
|
20230904,114400,215909160,14180,14180,14180,14180,0
|
|
20230904,114300,215909160,14180,14180,14180,14180,0
|
|
20230904,114200,215909160,14180,14170,14180,14170,64
|
|
20230904,114100,215002210,14180,14180,14180,14180,0
|
|
20230904,114000,215002210,14180,14180,14180,14180,1
|
|
20230904,113900,214988030,14180,14180,14180,14180,1
|
|
20230904,113800,214973850,14170,14160,14170,14160,193
|
|
20230904,113700,212239410,14170,14170,14170,14170,62
|
|
20230904,113600,211360870,14190,14190,14190,14190,0
|
|
20230904,113500,211360870,14190,14180,14190,14180,125
|
|
20230904,113400,209588300,14170,14180,14180,14170,467
|
|
20230904,113300,202969660,14180,14180,14180,14180,0
|
|
20230904,113200,202969660,14180,14180,14180,14180,5
|
|
20230904,113100,202898760,14170,14170,14170,14170,32
|
|
20230904,113000,202445320,14180,14180,14180,14180,0
|
|
20230904,112900,202445320,14180,14180,14180,14180,7
|
|
20230904,112800,202346060,14170,14170,14170,14170,0
|
|
20230904,112700,202346060,14170,14170,14170,14170,35
|
|
20230904,112600,201850110,14170,14170,14170,14170,0
|
|
20230904,112500,201850110,14170,14170,14170,14170,0
|
|
20230904,112400,201850110,14170,14170,14170,14170,36
|
|
20230904,112300,201339990,14180,14180,14180,14180,1
|
|
20230904,112200,201325810,14170,14170,14170,14170,0
|
|
20230904,112100,201325810,14170,14170,14170,14170,0
|
|
20230904,112000,201325810,14170,14180,14180,14170,35
|
|
20230904,111900,200829840,14180,14170,14180,14170,48
|
|
20230904,111800,200149300,14170,14170,14170,14160,78
|
|
20230904,111700,199044790,14170,14170,14170,14170,34
|
|
20230904,111600,198563010,14170,14170,14170,14170,0
|
|
20230904,111500,198563010,14170,14170,14170,14170,0
|
|
20230904,111400,198563010,14170,14170,14170,14170,0
|
|
20230904,111300,198563010,14170,14170,14170,14170,0
|
|
20230904,111200,198563010,14170,14170,14170,14170,0
|
|
20230904,111100,198563010,14170,14170,14170,14170,39
|
|
20230904,111000,198010380,14180,14180,14180,14180,43
|
|
20230904,110900,197400640,14180,14180,14180,14180,0
|
|
20230904,110800,197400640,14180,14160,14180,14160,204
|
|
20230904,110700,194509790,14160,14160,14160,14160,0
|
|
20230904,110600,194509790,14160,14160,14160,14160,43
|
|
20230904,110500,193900910,14160,14160,14160,14160,0
|
|
20230904,110400,193900910,14160,14160,14160,14160,5
|
|
20230904,110300,193830110,14160,14160,14160,14160,0
|
|
20230904,110200,193830110,14160,14160,14160,14160,40
|
|
20230904,110100,193263710,14160,14160,14160,14160,0
|
|
20230904,110000,193263710,14160,14160,14160,14160,4
|
|
20230904,105900,193207070,14160,14160,14160,14160,90
|
|
20230904,105800,191932670,14160,14160,14160,14160,4
|
|
20230904,105700,191876030,14170,14170,14170,14170,0
|
|
20230904,105600,191876030,14170,14170,14170,14170,0
|
|
20230904,105500,191876030,14170,14170,14170,14170,2
|
|
20230904,105400,191847690,14180,14180,14180,14180,0
|
|
20230904,105300,191847690,14180,14180,14180,14180,0
|
|
20230904,105200,191847690,14180,14180,14180,14180,21
|
|
20230904,105100,191549910,14190,14190,14190,14190,14
|
|
20230904,105000,191351250,14180,14180,14180,14180,0
|
|
20230904,104900,191351250,14180,14180,14180,14180,0
|
|
20230904,104800,191351250,14180,14180,14180,14180,0
|
|
20230904,104700,191351250,14180,14170,14180,14170,40
|
|
20230904,104600,190784340,14170,14170,14170,14170,1
|
|
20230904,104500,190770170,14170,14170,14170,14170,18
|
|
20230904,104400,190515110,14180,14180,14180,14180,0
|
|
20230904,104300,190515110,14180,14180,14180,14180,0
|
|
20230904,104200,190515110,14180,14170,14180,14170,124
|
|
20230904,104100,188757220,14160,14160,14160,14150,59
|
|
20230904,104000,187921830,14170,14170,14170,14170,0
|
|
20230904,103900,187921830,14170,14170,14170,14170,0
|
|
20230904,103800,187921830,14170,14170,14170,14170,0
|
|
20230904,103700,187921830,14170,14170,14170,14170,0
|
|
20230904,103600,187921830,14170,14170,14170,14170,33
|
|
20230904,103500,187454220,14160,14160,14160,14160,67
|
|
20230904,103400,186505500,14150,14150,14150,14150,49
|
|
20230904,103300,185812150,14150,14150,14150,14150,0
|
|
20230904,103200,185812150,14150,14160,14160,14150,16
|
|
20230904,103100,185585650,14160,14160,14160,14150,8
|
|
20230904,103000,185472380,14160,14160,14160,14160,0
|
|
20230904,102900,185472380,14160,14160,14160,14160,0
|
|
20230904,102800,185472380,14160,14160,14160,14160,0
|
|
20230904,102700,185472380,14160,14150,14160,14150,337
|
|
20230904,102600,180700870,14150,14160,14160,14150,10
|
|
20230904,102500,180559280,14160,14160,14160,14160,1
|
|
20230904,102400,180545120,14150,14150,14150,14150,5
|
|
20230904,102300,180474370,14150,14150,14150,14150,88
|
|
20230904,102200,179229170,14150,14150,14150,14150,3
|
|
20230904,102100,179186720,14160,14160,14160,14160,0
|
|
20230904,102000,179186720,14160,14170,14170,14160,97
|
|
20230904,101900,177813130,14160,14160,14160,14160,213
|
|
20230904,101800,174797050,14160,14160,14160,14160,6
|
|
20230904,101700,174712090,14160,14160,14160,14160,1
|
|
20230904,101600,174697930,14160,14170,14170,14160,32
|
|
20230904,101500,174244500,14170,14170,14170,14170,5
|
|
20230904,101400,174173650,14170,14170,14170,14170,0
|
|
20230904,101300,174173650,14170,14170,14170,14170,0
|
|
20230904,101200,174173650,14170,14170,14170,14170,4
|
|
20230904,101100,174116970,14170,14170,14170,14170,17
|
|
20230904,101000,173876080,14190,14190,14190,14190,102
|
|
20230904,100900,172428700,14190,14190,14190,14190,211
|
|
20230904,100800,169434610,14180,14180,14180,14180,0
|
|
20230904,100700,169434610,14180,14180,14180,14180,105
|
|
20230904,100600,167945710,14180,14180,14180,14180,42
|
|
20230904,100500,167350150,14190,14180,14190,14180,53
|
|
20230904,100400,166598110,14190,14190,14190,14190,0
|
|
20230904,100300,166598110,14190,14190,14190,14190,0
|
|
20230904,100200,166598110,14190,14190,14190,14190,5
|
|
20230904,100100,166527160,14170,14180,14180,14170,10
|
|
20230904,100000,166385380,14170,14170,14170,14170,57
|
|
20230904,095900,165577690,14170,14170,14170,14170,5
|
|
20230904,095800,165506840,14180,14180,14180,14180,0
|
|
20230904,095700,165506840,14180,14180,14180,14180,3
|
|
20230904,095600,165464300,14180,14180,14240,14180,31
|
|
20230904,095500,165023300,14240,14150,14240,14150,136
|
|
20230904,095400,163097300,14140,14140,14140,14140,45
|
|
20230904,095300,162461000,14130,14130,14130,14130,4
|
|
20230904,095200,162404480,14130,14140,14140,14130,89
|
|
20230904,095100,161146850,14140,14140,14140,14140,2
|
|
20230904,095000,161118570,14140,14140,14140,14140,4
|
|
20230904,094900,161062010,14140,14140,14140,14140,0
|
|
20230904,094800,161062010,14140,14130,14140,14130,77
|
|
20230904,094700,159973650,14130,14130,14130,14130,2
|
|
20230904,094600,159945390,14130,14120,14130,14120,76
|
|
20230904,094500,158871770,14130,14120,14130,14120,926
|
|
20230904,094400,145796240,14120,14120,14120,14110,109
|
|
20230904,094300,144257210,14120,14120,14120,14120,0
|
|
20230904,094200,144257210,14120,14150,14150,14120,125
|
|
20230904,094100,142490350,14150,14150,14150,14150,4
|
|
20230904,094000,142433750,14150,14170,14170,14150,1019
|
|
20230904,093900,128011060,14180,14180,14180,14180,76
|
|
20230904,093800,126933380,14190,14190,14190,14190,0
|
|
20230904,093700,126933380,14190,14180,14190,14180,17
|
|
20230904,093600,126692160,14190,14190,14190,14190,3
|
|
20230904,093500,126649590,14200,14200,14200,14200,5
|
|
20230904,093400,126578590,14200,14190,14200,14190,193
|
|
20230904,093300,123838050,14200,14200,14200,14200,0
|
|
20230904,093200,123838050,14200,14190,14200,14190,13
|
|
20230904,093100,123653460,14180,14180,14180,14180,38
|
|
20230904,093000,123114620,14180,14180,14180,14180,7
|
|
20230904,092900,123015360,14180,14180,14180,14180,5
|
|
20230904,092800,122944460,14180,14180,14180,14180,154
|
|
20230904,092700,120760740,14180,14180,14180,14180,35
|
|
20230904,092600,120264440,14180,14180,14180,14180,0
|
|
20230904,092500,120264440,14180,14180,14180,14180,47
|
|
20230904,092400,119597980,14180,14180,14180,14180,25
|
|
20230904,092300,119243480,14190,14190,14190,14190,29
|
|
20230904,092200,118831970,14170,14190,14190,14170,502
|
|
20230904,092100,111716580,14190,14190,14190,14190,28
|
|
20230904,092000,111319260,14200,14200,14200,14180,1189
|
|
20230904,091900,94451320,14190,14230,14230,14190,542
|
|
20230904,091800,86758660,14230,14200,14230,14180,3174
|
|
20230904,091700,41654730,14190,14200,14200,14190,353
|
|
20230904,091600,36642560,14200,14180,14200,14180,721
|
|
20230904,091500,26404880,14170,14170,14170,14170,0
|
|
20230904,091400,26404880,14170,14180,14180,14170,54
|
|
20230904,091300,25639190,14180,14180,14180,14180,15
|
|
20230904,091200,25426490,14150,14150,14150,14150,4
|
|
20230904,091100,25369890,14150,14190,14190,14150,228
|
|
20230904,091000,22135690,14190,14190,14190,14190,0
|
|
20230904,090900,22135690,14190,14190,14190,14190,2
|
|
20230904,090800,22107310,14210,14160,14210,14160,16
|
|
20230904,090700,21880310,14150,14160,14160,14150,320
|
|
20230904,090600,17351340,14160,14200,14200,14160,37
|
|
20230904,090500,16827000,14200,14200,14200,14200,6
|
|
20230904,090400,16741800,14200,14200,14200,14200,119
|
|
20230904,090300,15052000,14200,14200,14200,14200,12
|
|
20230904,090200,14881600,14200,14200,14200,14200,0
|
|
20230904,090100,14881600,14200,14200,14200,14200,3
|
|
20230904,090000,14839000,14200,14200,14200,14200,1045
|