646 lines
33 KiB
CSV
646 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,194300,223392350,14100,14100,14100,14100,119
|
|
20230911,194200,223392350,14100,14100,14100,14100,0
|
|
20230911,194100,223392350,14100,14100,14100,14100,0
|
|
20230911,194000,223392350,14100,14100,14100,14100,0
|
|
20230911,193900,223392350,14100,14100,14100,14100,0
|
|
20230911,193800,223392350,14100,14100,14100,14100,0
|
|
20230911,193700,223392350,14100,14100,14100,14100,0
|
|
20230911,193600,223392350,14100,14100,14100,14100,0
|
|
20230911,193500,223392350,14100,14100,14100,14100,0
|
|
20230911,193400,223392350,14100,14100,14100,14100,0
|
|
20230911,193300,223392350,14100,14100,14100,14100,0
|
|
20230911,193200,223392350,14100,14100,14100,14100,0
|
|
20230911,193100,223392350,14100,14100,14100,14100,0
|
|
20230911,193000,223392350,14100,14100,14100,14100,0
|
|
20230911,192900,223392350,14100,14100,14100,14100,0
|
|
20230911,192800,223392350,14100,14100,14100,14100,0
|
|
20230911,192700,223392350,14100,14100,14100,14100,0
|
|
20230911,192600,223392350,14100,14100,14100,14100,0
|
|
20230911,192500,223392350,14100,14100,14100,14100,0
|
|
20230911,192400,223392350,14100,14100,14100,14100,0
|
|
20230911,192300,223392350,14100,14100,14100,14100,0
|
|
20230911,192200,223392350,14100,14100,14100,14100,0
|
|
20230911,192100,223392350,14100,14100,14100,14100,0
|
|
20230911,192000,223392350,14100,14100,14100,14100,0
|
|
20230911,191900,223392350,14100,14100,14100,14100,0
|
|
20230911,191800,223392350,14100,14100,14100,14100,0
|
|
20230911,191700,223392350,14100,14100,14100,14100,0
|
|
20230911,191600,223392350,14100,14100,14100,14100,0
|
|
20230911,191500,223392350,14100,14100,14100,14100,0
|
|
20230911,191400,223392350,14100,14100,14100,14100,0
|
|
20230911,191300,223392350,14100,14100,14100,14100,119
|
|
20230911,191200,223392350,14100,14100,14100,14100,0
|
|
20230911,191100,223392350,14100,14100,14100,14100,0
|
|
20230911,191000,223392350,14100,14100,14100,14100,0
|
|
20230911,190900,223392350,14100,14100,14100,14100,0
|
|
20230911,190800,223392350,14100,14100,14100,14100,0
|
|
20230911,190700,223392350,14100,14100,14100,14100,0
|
|
20230911,190600,223392350,14100,14100,14100,14100,0
|
|
20230911,190500,223392350,14100,14100,14100,14100,0
|
|
20230911,190400,223392350,14100,14100,14100,14100,0
|
|
20230911,190300,223392350,14100,14100,14100,14100,0
|
|
20230911,190200,223392350,14100,14100,14100,14100,0
|
|
20230911,190100,223392350,14100,14100,14100,14100,0
|
|
20230911,190000,223392350,14100,14100,14100,14100,0
|
|
20230911,185900,223392350,14100,14100,14100,14100,0
|
|
20230911,185800,223392350,14100,14100,14100,14100,0
|
|
20230911,185700,223392350,14100,14100,14100,14100,0
|
|
20230911,185600,223392350,14100,14100,14100,14100,0
|
|
20230911,185500,223392350,14100,14100,14100,14100,0
|
|
20230911,185400,223392350,14100,14100,14100,14100,0
|
|
20230911,185300,223392350,14100,14100,14100,14100,0
|
|
20230911,185200,223392350,14100,14100,14100,14100,0
|
|
20230911,185100,223392350,14100,14100,14100,14100,0
|
|
20230911,185000,223392350,14100,14100,14100,14100,0
|
|
20230911,184900,223392350,14100,14100,14100,14100,0
|
|
20230911,184800,223392350,14100,14100,14100,14100,0
|
|
20230911,184700,223392350,14100,14100,14100,14100,0
|
|
20230911,184600,223392350,14100,14100,14100,14100,0
|
|
20230911,184500,223392350,14100,14100,14100,14100,0
|
|
20230911,184400,223392350,14100,14100,14100,14100,0
|
|
20230911,184300,223392350,14100,14100,14100,14100,119
|
|
20230911,184200,223392350,14100,14100,14100,14100,0
|
|
20230911,184100,223392350,14100,14100,14100,14100,0
|
|
20230911,184000,223392350,14100,14100,14100,14100,0
|
|
20230911,183900,223392350,14100,14100,14100,14100,0
|
|
20230911,183800,223392350,14100,14100,14100,14100,0
|
|
20230911,183700,223392350,14100,14100,14100,14100,0
|
|
20230911,183600,223392350,14100,14100,14100,14100,0
|
|
20230911,183500,223392350,14100,14100,14100,14100,0
|
|
20230911,183400,223392350,14100,14100,14100,14100,0
|
|
20230911,183300,223392350,14100,14100,14100,14100,0
|
|
20230911,183200,223392350,14100,14100,14100,14100,0
|
|
20230911,183100,223392350,14100,14100,14100,14100,0
|
|
20230911,183000,223392350,14100,14100,14100,14100,0
|
|
20230911,182900,223392350,14100,14100,14100,14100,0
|
|
20230911,182800,223392350,14100,14100,14100,14100,0
|
|
20230911,182700,223392350,14100,14100,14100,14100,0
|
|
20230911,182600,223392350,14100,14100,14100,14100,0
|
|
20230911,182500,223392350,14100,14100,14100,14100,0
|
|
20230911,182400,223392350,14100,14100,14100,14100,0
|
|
20230911,182300,223392350,14100,14100,14100,14100,0
|
|
20230911,182200,223392350,14100,14100,14100,14100,0
|
|
20230911,182100,223392350,14100,14100,14100,14100,0
|
|
20230911,182000,223392350,14100,14100,14100,14100,0
|
|
20230911,181900,223392350,14100,14100,14100,14100,0
|
|
20230911,181800,223392350,14100,14100,14100,14100,0
|
|
20230911,181700,223392350,14100,14100,14100,14100,0
|
|
20230911,181600,223392350,14100,14100,14100,14100,0
|
|
20230911,181500,223392350,14100,14100,14100,14100,0
|
|
20230911,181400,223392350,14100,14100,14100,14100,0
|
|
20230911,181300,223392350,14100,14100,14100,14100,119
|
|
20230911,181200,223392350,14100,14100,14100,14100,0
|
|
20230911,181100,223392350,14100,14100,14100,14100,0
|
|
20230911,181000,223392350,14100,14100,14100,14100,0
|
|
20230911,180900,223392350,14100,14100,14100,14100,0
|
|
20230911,180800,223392350,14100,14100,14100,14100,0
|
|
20230911,180700,223392350,14100,14100,14100,14100,0
|
|
20230911,180600,223392350,14100,14100,14100,14100,0
|
|
20230911,180500,223392350,14100,14100,14100,14100,0
|
|
20230911,180400,223392350,14100,14100,14100,14100,0
|
|
20230911,180300,223392350,14100,14100,14100,14100,0
|
|
20230911,180200,223392350,14100,14100,14100,14100,0
|
|
20230911,180100,223392350,14100,14100,14100,14100,0
|
|
20230911,180000,223392350,14100,14100,14100,14100,0
|
|
20230911,175900,223392350,14100,14100,14100,14100,0
|
|
20230911,175800,223392350,14100,14100,14100,14100,0
|
|
20230911,175700,223392350,14100,14100,14100,14100,0
|
|
20230911,175600,223392350,14100,14100,14100,14100,0
|
|
20230911,175500,223392350,14100,14100,14100,14100,0
|
|
20230911,175400,223392350,14100,14100,14100,14100,0
|
|
20230911,175300,223392350,14100,14100,14100,14100,0
|
|
20230911,175200,223392350,14100,14100,14100,14100,0
|
|
20230911,175100,223392350,14100,14100,14100,14100,0
|
|
20230911,175000,223392350,14100,14100,14100,14100,0
|
|
20230911,174900,223392350,14100,14100,14100,14100,0
|
|
20230911,174800,223392350,14100,14100,14100,14100,0
|
|
20230911,174700,223392350,14100,14100,14100,14100,0
|
|
20230911,174600,223392350,14100,14100,14100,14100,0
|
|
20230911,174500,223392350,14100,14100,14100,14100,0
|
|
20230911,174400,223392350,14100,14100,14100,14100,0
|
|
20230911,174300,223392350,14100,14100,14100,14100,119
|
|
20230911,174200,223392350,14100,14100,14100,14100,0
|
|
20230911,174100,223392350,14100,14100,14100,14100,0
|
|
20230911,174000,223392350,14100,14100,14100,14100,0
|
|
20230911,173900,223392350,14100,14100,14100,14100,0
|
|
20230911,173800,223392350,14100,14100,14100,14100,0
|
|
20230911,173700,223392350,14100,14100,14100,14100,0
|
|
20230911,173600,223392350,14100,14100,14100,14100,0
|
|
20230911,173500,223392350,14100,14100,14100,14100,0
|
|
20230911,173400,223392350,14100,14100,14100,14100,0
|
|
20230911,173300,223392350,14100,14100,14100,14100,0
|
|
20230911,173200,223392350,14100,14100,14100,14100,0
|
|
20230911,173100,223392350,14100,14100,14100,14100,0
|
|
20230911,173000,223392350,14100,14100,14100,14100,0
|
|
20230911,172900,223392350,14100,14100,14100,14100,0
|
|
20230911,172800,223392350,14100,14100,14100,14100,0
|
|
20230911,172700,223392350,14100,14100,14100,14100,0
|
|
20230911,172600,223392350,14100,14100,14100,14100,0
|
|
20230911,172500,223392350,14100,14100,14100,14100,0
|
|
20230911,172400,223392350,14100,14100,14100,14100,0
|
|
20230911,172300,223392350,14100,14100,14100,14100,0
|
|
20230911,172200,223392350,14100,14100,14100,14100,0
|
|
20230911,172100,223392350,14100,14100,14100,14100,0
|
|
20230911,172000,223392350,14100,14100,14100,14100,0
|
|
20230911,171900,223392350,14100,14100,14100,14100,0
|
|
20230911,171800,223392350,14100,14100,14100,14100,0
|
|
20230911,171700,223392350,14100,14100,14100,14100,0
|
|
20230911,171600,223392350,14100,14100,14100,14100,0
|
|
20230911,171500,223392350,14100,14100,14100,14100,0
|
|
20230911,171400,223392350,14100,14100,14100,14100,0
|
|
20230911,171300,223392350,14100,14100,14100,14100,119
|
|
20230911,171200,223392350,14100,14100,14100,14100,0
|
|
20230911,171100,223392350,14100,14100,14100,14100,0
|
|
20230911,171000,223392350,14100,14100,14100,14100,0
|
|
20230911,170900,223392350,14100,14100,14100,14100,0
|
|
20230911,170800,223392350,14100,14100,14100,14100,0
|
|
20230911,170700,223392350,14100,14100,14100,14100,0
|
|
20230911,170600,223392350,14100,14100,14100,14100,0
|
|
20230911,170500,223392350,14100,14100,14100,14100,0
|
|
20230911,170400,223392350,14100,14100,14100,14100,0
|
|
20230911,170300,223392350,14100,14100,14100,14100,0
|
|
20230911,170200,223392350,14100,14100,14100,14100,0
|
|
20230911,170100,223392350,14100,14100,14100,14100,0
|
|
20230911,170000,223392350,14100,14100,14100,14100,0
|
|
20230911,165900,223392350,14100,14100,14100,14100,0
|
|
20230911,165800,223392350,14100,14100,14100,14100,0
|
|
20230911,165700,223392350,14100,14100,14100,14100,0
|
|
20230911,165600,223392350,14100,14100,14100,14100,0
|
|
20230911,165500,223392350,14100,14100,14100,14100,0
|
|
20230911,165400,223392350,14100,14100,14100,14100,0
|
|
20230911,165300,223392350,14100,14100,14100,14100,0
|
|
20230911,165200,223392350,14100,14100,14100,14100,0
|
|
20230911,165100,223392350,14100,14100,14100,14100,0
|
|
20230911,165000,223392350,14100,14100,14100,14100,0
|
|
20230911,164900,223392350,14100,14100,14100,14100,0
|
|
20230911,164800,223392350,14100,14100,14100,14100,0
|
|
20230911,164700,223392350,14100,14100,14100,14100,0
|
|
20230911,164600,223392350,14100,14100,14100,14100,0
|
|
20230911,164500,223392350,14100,14100,14100,14100,0
|
|
20230911,164400,223392350,14100,14100,14100,14100,0
|
|
20230911,164300,223392350,14100,14100,14100,14100,119
|
|
20230911,164200,223392350,14100,14100,14100,14100,0
|
|
20230911,164100,223392350,14100,14100,14100,14100,0
|
|
20230911,164000,223392350,14100,14100,14100,14100,0
|
|
20230911,163900,223392350,14100,14100,14100,14100,0
|
|
20230911,163800,223392350,14100,14100,14100,14100,0
|
|
20230911,163700,223392350,14100,14100,14100,14100,0
|
|
20230911,163600,223392350,14100,14100,14100,14100,0
|
|
20230911,163500,223392350,14100,14100,14100,14100,0
|
|
20230911,163400,223392350,14100,14100,14100,14100,0
|
|
20230911,163300,223392350,14100,14100,14100,14100,0
|
|
20230911,163200,223392350,14100,14100,14100,14100,0
|
|
20230911,163100,223392350,14100,14100,14100,14100,0
|
|
20230911,163000,223392350,14100,14100,14100,14100,0
|
|
20230911,162900,223392350,14100,14100,14100,14100,0
|
|
20230911,162800,223392350,14100,14100,14100,14100,0
|
|
20230911,162700,223392350,14100,14100,14100,14100,0
|
|
20230911,162600,223392350,14100,14100,14100,14100,0
|
|
20230911,162500,223392350,14100,14100,14100,14100,0
|
|
20230911,162400,223392350,14100,14100,14100,14100,0
|
|
20230911,162300,223392350,14100,14100,14100,14100,0
|
|
20230911,162200,223392350,14100,14100,14100,14100,0
|
|
20230911,162100,223392350,14100,14100,14100,14100,0
|
|
20230911,162000,223392350,14100,14100,14100,14100,0
|
|
20230911,161900,223392350,14100,14100,14100,14100,0
|
|
20230911,161800,223392350,14100,14100,14100,14100,0
|
|
20230911,161700,223392350,14100,14100,14100,14100,0
|
|
20230911,161600,223392350,14100,14100,14100,14100,0
|
|
20230911,161500,223392350,14100,14100,14100,14100,0
|
|
20230911,161400,223392350,14100,14100,14100,14100,0
|
|
20230911,161300,223392350,14100,14100,14100,14100,119
|
|
20230911,161200,223392350,14100,14100,14100,14100,0
|
|
20230911,161100,223392350,14100,14100,14100,14100,0
|
|
20230911,161000,223392350,14100,14100,14100,14100,0
|
|
20230911,160900,223392350,14100,14100,14100,14100,0
|
|
20230911,160800,223392350,14100,14100,14100,14100,0
|
|
20230911,160700,223392350,14100,14100,14100,14100,0
|
|
20230911,160600,223392350,14100,14100,14100,14100,0
|
|
20230911,160500,223392350,14100,14100,14100,14100,0
|
|
20230911,160400,223392350,14100,14100,14100,14100,0
|
|
20230911,160300,223392350,14100,14100,14100,14100,0
|
|
20230911,160200,223392350,14100,14100,14100,14100,0
|
|
20230911,160100,223392350,14100,14100,14100,14100,0
|
|
20230911,160000,223392350,14100,14100,14100,14100,0
|
|
20230911,155900,223392350,14100,14100,14100,14100,0
|
|
20230911,155800,223392350,14100,14100,14100,14100,0
|
|
20230911,155700,223392350,14100,14100,14100,14100,0
|
|
20230911,155600,223392350,14100,14100,14100,14100,0
|
|
20230911,155500,223392350,14100,14100,14100,14100,0
|
|
20230911,155400,223392350,14100,14100,14100,14100,0
|
|
20230911,155300,223392350,14100,14100,14100,14100,0
|
|
20230911,155200,223392350,14100,14100,14100,14100,0
|
|
20230911,155100,223392350,14100,14100,14100,14100,0
|
|
20230911,155000,223392350,14100,14100,14100,14100,0
|
|
20230911,154900,223392350,14100,14100,14100,14100,0
|
|
20230911,154800,223392350,14100,14100,14100,14100,0
|
|
20230911,154700,223392350,14100,14100,14100,14100,0
|
|
20230911,154600,223392350,14100,14100,14100,14100,0
|
|
20230911,154500,223392350,14100,14100,14100,14100,0
|
|
20230911,154400,223392350,14100,14100,14100,14100,0
|
|
20230911,154300,223392350,14100,14100,14100,14100,119
|
|
20230911,154200,223392350,14100,14100,14100,14100,0
|
|
20230911,154100,223392350,14100,14100,14100,14100,0
|
|
20230911,154000,223392350,14100,14100,14100,14100,0
|
|
20230911,153900,223392350,14100,14100,14100,14100,0
|
|
20230911,153800,223392350,14100,14100,14100,14100,0
|
|
20230911,153700,223392350,14100,14100,14100,14100,0
|
|
20230911,153600,223392350,14100,14100,14100,14100,0
|
|
20230911,153500,223392350,14100,14100,14100,14100,0
|
|
20230911,153400,223392350,14100,14100,14100,14100,0
|
|
20230911,153300,223392350,14100,14100,14100,14100,0
|
|
20230911,153200,223392350,14100,14100,14100,14100,0
|
|
20230911,153100,223392350,14100,14100,14100,14100,0
|
|
20230911,153000,223392350,14100,14100,14100,14100,119
|
|
20230911,152900,221714450,14050,14050,14050,14050,0
|
|
20230911,152800,221714450,14050,14050,14050,14050,0
|
|
20230911,152700,221714450,14050,14050,14050,14050,0
|
|
20230911,152600,221714450,14050,14050,14050,14050,0
|
|
20230911,152500,221714450,14050,14050,14050,14050,0
|
|
20230911,152400,221714450,14050,14050,14050,14050,0
|
|
20230911,152300,221714450,14050,14050,14050,14050,0
|
|
20230911,152200,221714450,14050,14050,14050,14050,0
|
|
20230911,152100,221714450,14050,14050,14050,14050,0
|
|
20230911,152000,221714450,14050,14050,14050,14050,0
|
|
20230911,151900,221714450,14050,14050,14100,14050,22
|
|
20230911,151800,221404950,14060,14060,14060,14060,4
|
|
20230911,151700,221348710,14120,14120,14120,14120,27
|
|
20230911,151600,220967470,14120,14120,14120,14120,0
|
|
20230911,151500,220967470,14120,14110,14120,14110,144
|
|
20230911,151400,218935570,14060,14060,14060,14060,0
|
|
20230911,151300,218935570,14060,14060,14060,14060,0
|
|
20230911,151200,218935570,14060,14060,14060,14060,0
|
|
20230911,151100,218935570,14060,14060,14060,14060,32
|
|
20230911,151000,218485650,14060,14060,14060,14060,1
|
|
20230911,150900,218471590,14110,14090,14110,14090,1008
|
|
20230911,150800,204255930,14090,14070,14090,14070,601
|
|
20230911,150700,195790050,14070,14070,14070,14070,0
|
|
20230911,150600,195790050,14070,14070,14070,14070,1
|
|
20230911,150500,195775980,14050,14050,14050,14050,44
|
|
20230911,150400,195157780,14020,14020,14020,14020,0
|
|
20230911,150300,195157780,14020,14020,14020,14020,0
|
|
20230911,150200,195157780,14020,14020,14020,14020,0
|
|
20230911,150100,195157780,14020,14020,14020,14010,8
|
|
20230911,150000,195045640,14020,14020,14020,14020,4
|
|
20230911,145900,194989560,14030,14020,14040,14010,27
|
|
20230911,145800,194611000,14020,14040,14040,14020,46
|
|
20230911,145700,193965890,14030,14030,14030,14030,2
|
|
20230911,145600,193937830,14050,14050,14070,14050,31
|
|
20230911,145500,193502260,14050,14050,14050,14050,0
|
|
20230911,145400,193502260,14050,14050,14050,14050,24
|
|
20230911,145300,193165060,14070,14070,14070,14070,1
|
|
20230911,145200,193150990,14050,14050,14050,14050,1
|
|
20230911,145100,193136940,14050,14050,14050,14050,0
|
|
20230911,145000,193136940,14050,14050,14050,14050,4
|
|
20230911,144900,193080740,14050,14050,14050,14050,10
|
|
20230911,144800,192940240,14080,14060,14080,14060,16
|
|
20230911,144700,192715050,14050,14030,14050,14030,365
|
|
20230911,144600,187586880,14030,14030,14030,14030,4
|
|
20230911,144500,187530760,14030,14030,14030,14030,1
|
|
20230911,144400,187516730,14040,14040,14040,14040,0
|
|
20230911,144300,187516730,14040,14030,14040,14030,3
|
|
20230911,144200,187474630,14030,14020,14040,14010,224
|
|
20230911,144100,184331950,14020,14020,14020,14020,1
|
|
20230911,144000,184317930,14030,14020,14030,14020,9
|
|
20230911,143900,184191740,14030,14070,14080,14020,215
|
|
20230911,143800,181165930,14020,14020,14020,14020,1
|
|
20230911,143700,181151910,14060,14060,14060,14060,1
|
|
20230911,143600,181137850,14070,14070,14070,14070,0
|
|
20230911,143500,181137850,14070,14070,14070,14070,1
|
|
20230911,143400,181123780,14020,14060,14060,14020,4
|
|
20230911,143300,181067580,14070,14070,14070,14070,0
|
|
20230911,143200,181067580,14070,14070,14070,14070,1
|
|
20230911,143100,181053510,14080,14080,14080,14080,74
|
|
20230911,143000,180011590,14090,14010,14090,14010,47
|
|
20230911,142900,179349970,14050,14050,14050,14050,4
|
|
20230911,142800,179293770,14010,14010,14010,14010,0
|
|
20230911,142700,179293770,14010,14010,14010,14010,14
|
|
20230911,142600,179097630,14010,14010,14010,14010,0
|
|
20230911,142500,179097630,14010,14010,14010,14010,1
|
|
20230911,142400,179083620,14010,14010,14010,14010,0
|
|
20230911,142300,179083620,14010,14010,14010,14010,6
|
|
20230911,142200,178999560,14060,14060,14060,14060,14
|
|
20230911,142100,178802720,14060,14040,14090,14040,246
|
|
20230911,142000,175343380,14000,14000,14020,14000,7
|
|
20230911,141900,175245320,14000,14000,14000,14000,1
|
|
20230911,141800,175231320,14030,14030,14030,14030,0
|
|
20230911,141700,175231320,14030,14000,14030,14000,13
|
|
20230911,141600,175049060,13990,13990,13990,13990,11
|
|
20230911,141500,174895170,13990,13990,13990,13990,1
|
|
20230911,141400,174881180,14040,14040,14040,14040,85
|
|
20230911,141300,173687780,14040,14040,14040,14040,12
|
|
20230911,141200,173519300,14040,13990,14040,13990,283
|
|
20230911,141100,169548360,13990,13990,13990,13990,0
|
|
20230911,141000,169548360,13990,13990,13990,13990,2
|
|
20230911,140900,169520380,13990,13990,13990,13990,1
|
|
20230911,140800,169506390,13990,13990,13990,13990,0
|
|
20230911,140700,169506390,13990,13990,13990,13990,1
|
|
20230911,140600,169492400,13990,13990,13990,13990,0
|
|
20230911,140500,169492400,13990,13990,13990,13990,11
|
|
20230911,140400,169338510,14040,14040,14040,14040,47
|
|
20230911,140300,168678630,14040,14040,14040,14040,8
|
|
20230911,140200,168566310,14040,13990,14040,13990,375
|
|
20230911,140100,163304550,14000,14000,14000,14000,0
|
|
20230911,140000,163304550,14000,13990,14000,13990,6
|
|
20230911,135900,163220580,13990,14000,14020,13990,26
|
|
20230911,135800,162856230,13990,14010,14010,13990,4
|
|
20230911,135700,162800230,14020,13980,14020,13980,124
|
|
20230911,135600,161065100,13980,13980,13980,13980,2
|
|
20230911,135500,161037140,13980,13970,14000,13970,71
|
|
20230911,135400,160043400,13970,13970,13970,13970,2
|
|
20230911,135300,160015460,13970,13970,13970,13970,0
|
|
20230911,135200,160015460,13970,13970,13970,13970,2
|
|
20230911,135100,159987520,13980,13970,13980,13970,4
|
|
20230911,135000,159931630,13970,13970,13970,13970,2
|
|
20230911,134900,159903690,13970,13970,13980,13970,3
|
|
20230911,134800,159861770,13970,13970,13970,13970,4
|
|
20230911,134700,159805890,13970,13970,13970,13970,2
|
|
20230911,134600,159777950,13970,13970,13970,13970,1
|
|
20230911,134500,159763980,13960,13960,13960,13960,2
|
|
20230911,134400,159736060,13960,13960,13960,13960,1
|
|
20230911,134300,159722100,13980,13980,13980,13980,1
|
|
20230911,134200,159708120,13980,13990,13990,13980,19
|
|
20230911,134100,159442320,13990,13990,13990,13990,3
|
|
20230911,134000,159400350,14000,14000,14000,14000,26
|
|
20230911,133900,159036350,14000,14000,14000,14000,6
|
|
20230911,133800,158952350,13990,13990,13990,13990,5
|
|
20230911,133700,158882400,13990,13990,13990,13990,3
|
|
20230911,133600,158840430,13990,13990,14000,13990,3
|
|
20230911,133500,158798450,13990,13990,13990,13990,7
|
|
20230911,133400,158700520,13990,13990,13990,13990,9
|
|
20230911,133300,158574610,13990,13990,13990,13990,8
|
|
20230911,133200,158462690,14000,13940,14000,13940,258
|
|
20230911,133100,154852720,13940,13940,13940,13940,1
|
|
20230911,133000,154838780,13990,13930,13990,13930,69
|
|
20230911,132900,153875030,13930,13930,13930,13930,19
|
|
20230911,132800,153610360,13930,13920,13930,13920,44
|
|
20230911,132700,152997610,13920,13920,13920,13920,23
|
|
20230911,132600,152677450,13920,13920,13920,13920,35
|
|
20230911,132500,152190250,13920,13920,13920,13920,25
|
|
20230911,132400,151842250,13920,13920,13920,13920,39
|
|
20230911,132300,151299370,13920,13920,13920,13920,37
|
|
20230911,132200,150784330,13920,13920,13920,13920,26
|
|
20230911,132100,150422410,13920,13920,13920,13920,36
|
|
20230911,132000,149921290,13920,13920,13920,13920,19
|
|
20230911,131900,149656810,13930,13930,13930,13930,36
|
|
20230911,131800,149155330,13930,13920,13960,13920,40
|
|
20230911,131700,148598250,13920,13920,13920,13920,19
|
|
20230911,131600,148333770,13920,13920,13920,13920,42
|
|
20230911,131500,147749130,13920,13920,13920,13920,31
|
|
20230911,131400,147317610,13920,13920,13920,13920,35
|
|
20230911,131300,146830410,13920,13920,13920,13920,39
|
|
20230911,131200,146287530,13920,13920,13920,13920,21
|
|
20230911,131100,145995210,13920,13920,13920,13920,27
|
|
20230911,131000,145619370,13920,13920,13930,13920,16
|
|
20230911,130900,145396550,13920,13920,13940,13920,33
|
|
20230911,130800,144937020,13920,13940,13940,13920,23
|
|
20230911,130700,144616720,13920,13920,13920,13920,22
|
|
20230911,130600,144310480,13920,13920,13920,13920,1
|
|
20230911,130500,144296560,13920,13920,13920,13920,1
|
|
20230911,130400,144282640,13920,13920,13920,13920,3
|
|
20230911,130300,144240880,13920,13920,13920,13920,1
|
|
20230911,130200,144226960,13920,13920,13920,13920,4
|
|
20230911,130100,144171280,13920,13920,13920,13920,2
|
|
20230911,130000,144143440,13930,13920,13930,13920,8
|
|
20230911,125900,144032030,13930,13930,13930,13930,13
|
|
20230911,125800,143850940,13930,13950,13950,13930,13
|
|
20230911,125700,143669790,13930,13970,13970,13930,14
|
|
20230911,125600,143474350,13960,13960,13960,13960,19
|
|
20230911,125500,143209110,13960,13970,13970,13960,21
|
|
20230911,125400,142915900,13970,13970,14000,13970,817
|
|
20230911,125300,131484200,13970,13970,13970,13970,7
|
|
20230911,125200,131386410,13990,13950,13990,13950,221
|
|
20230911,125100,128298910,13930,13930,13930,13930,2
|
|
20230911,125000,128271050,13930,13930,13950,13930,18
|
|
20230911,124900,128020000,13930,13930,13930,13930,4
|
|
20230911,124800,127964280,13930,13930,13930,13930,2
|
|
20230911,124700,127936420,13930,13930,13950,13930,32
|
|
20230911,124600,127490190,13930,13930,13930,13930,1
|
|
20230911,124500,127476260,13930,13930,13930,13930,2
|
|
20230911,124400,127448400,13930,13930,13930,13930,2
|
|
20230911,124300,127420540,13940,13940,13940,13940,1
|
|
20230911,124200,127406600,13930,13930,13930,13930,3
|
|
20230911,124100,127364810,13940,13940,13940,13940,9
|
|
20230911,124000,127239350,13930,13930,13930,13930,1
|
|
20230911,123900,127225420,13930,13930,13930,13930,2
|
|
20230911,123800,127197560,13930,13930,13930,13930,3
|
|
20230911,123700,127155770,13930,13930,13930,13930,1
|
|
20230911,123600,127141840,13930,13930,13930,13930,1
|
|
20230911,123500,127127910,13930,13930,13930,13930,4
|
|
20230911,123400,127072190,13930,13930,13930,13930,2
|
|
20230911,123300,127044330,13930,13930,13930,13930,10
|
|
20230911,123200,126905030,13930,13930,13930,13930,7
|
|
20230911,123100,126807520,13930,13930,13930,13930,2
|
|
20230911,123000,126779660,13920,13920,13920,13920,1
|
|
20230911,122900,126765740,13920,13920,13920,13920,3
|
|
20230911,122800,126723980,13920,13920,13920,13920,1
|
|
20230911,122700,126710060,13920,13920,13920,13920,2
|
|
20230911,122600,126682220,13920,13920,13920,13920,1
|
|
20230911,122500,126668300,13920,13920,13920,13920,0
|
|
20230911,122400,126668300,13920,13920,13920,13920,6
|
|
20230911,122300,126584780,13920,13920,13920,13920,38
|
|
20230911,122200,126055820,13920,13920,13920,13920,1
|
|
20230911,122100,126041900,13940,13920,13940,13920,2
|
|
20230911,122000,126014040,13920,13920,13920,13920,3
|
|
20230911,121900,125972280,13920,13920,13920,13920,0
|
|
20230911,121800,125972280,13920,13920,13920,13920,1
|
|
20230911,121700,125958360,13920,13920,13920,13920,3
|
|
20230911,121600,125916600,13920,13920,13920,13920,0
|
|
20230911,121500,125916600,13920,13920,13920,13920,2
|
|
20230911,121400,125888760,13920,13920,13920,13920,1
|
|
20230911,121300,125874840,13920,13920,13920,13920,1
|
|
20230911,121200,125860920,13920,13920,13920,13920,2
|
|
20230911,121100,125833080,13920,13920,13920,13920,2
|
|
20230911,121000,125805240,13920,13920,13920,13920,1
|
|
20230911,120900,125791320,13920,13920,13920,13920,3
|
|
20230911,120800,125749560,13910,13920,13920,13910,3
|
|
20230911,120700,125707820,13910,13910,13910,13910,1
|
|
20230911,120600,125693910,13910,13910,13920,13910,6
|
|
20230911,120500,125610440,13910,13910,13910,13910,12
|
|
20230911,120400,125443520,13910,13910,13910,13910,2
|
|
20230911,120300,125415700,13910,13920,13920,13910,30
|
|
20230911,120200,124998280,13910,13910,13920,13910,63
|
|
20230911,120100,124121440,13910,13910,13910,13910,4
|
|
20230911,120000,124065800,13910,13910,13920,13910,31
|
|
20230911,115900,123634490,13920,13920,13920,13920,8
|
|
20230911,115800,123523130,13920,13920,13920,13920,14
|
|
20230911,115700,123328250,13920,13920,13920,13920,20
|
|
20230911,115600,123049850,13920,13920,13920,13920,16
|
|
20230911,115500,122827130,13920,13920,13920,13920,16
|
|
20230911,115400,122604410,13920,13920,13920,13920,18
|
|
20230911,115300,122353850,13920,13920,13920,13920,24
|
|
20230911,115200,122019770,13920,13920,13920,13920,16
|
|
20230911,115100,121797050,13920,13920,13920,13920,15
|
|
20230911,115000,121588250,13920,13920,13920,13920,20
|
|
20230911,114900,121309850,13920,13920,13920,13920,11
|
|
20230911,114800,121156730,13930,13920,13930,13920,18
|
|
20230911,114700,120906100,13930,13940,13940,13920,164
|
|
20230911,114600,118620030,13930,13940,13950,13870,2008
|
|
20230911,114500,90708530,13940,13910,13940,13910,357
|
|
20230911,114400,85733140,13900,13900,13900,13900,3
|
|
20230911,114300,85691440,13900,13900,13900,13900,1
|
|
20230911,114200,85677540,13900,13900,13900,13900,1
|
|
20230911,114100,85663640,13900,13900,13900,13900,1
|
|
20230911,114000,85649740,13900,13900,13900,13900,8
|
|
20230911,113900,85538540,13900,13900,13900,13900,5
|
|
20230911,113800,85469040,13900,13900,13900,13900,14
|
|
20230911,113700,85274440,13900,13900,13900,13900,16
|
|
20230911,113600,85052040,13900,13900,13900,13900,22
|
|
20230911,113500,84746240,13900,13900,13900,13900,161
|
|
20230911,113400,82508340,13900,13900,13900,13900,353
|
|
20230911,113300,77601640,13920,13900,13930,13900,136
|
|
20230911,113200,75708610,13900,13900,13900,13900,2
|
|
20230911,113100,75680810,13900,13900,13900,13900,3
|
|
20230911,113000,75639110,13900,13900,13900,13900,4
|
|
20230911,112900,75583510,13900,13900,13900,13900,5
|
|
20230911,112800,75514010,13900,13900,13900,13900,6
|
|
20230911,112700,75430610,13900,13900,13900,13900,5
|
|
20230911,112600,75361110,13910,13900,13910,13900,116
|
|
20230911,112500,73747660,13900,13900,13900,13900,153
|
|
20230911,112400,71620960,13900,13900,13900,13900,0
|
|
20230911,112300,71620960,13900,13900,13900,13900,10
|
|
20230911,112200,71481960,13900,13900,13900,13900,6
|
|
20230911,112100,71398560,13900,13890,13910,13890,208
|
|
20230911,112000,68506770,13900,13880,13900,13880,55
|
|
20230911,111900,67742830,13880,13880,13880,13880,3
|
|
20230911,111800,67701190,13880,13880,13880,13880,8
|
|
20230911,111700,67590150,13880,13880,13880,13880,104
|
|
20230911,111600,66146630,13880,13880,13880,13880,1
|
|
20230911,111500,66132750,13880,13880,13880,13880,12
|
|
20230911,111400,65966190,13870,13880,13880,13870,30
|
|
20230911,111300,65549890,13880,13880,13880,13880,121
|
|
20230911,111200,63870410,13880,13870,13880,13870,74
|
|
20230911,111100,62843300,13870,13870,13870,13870,3
|
|
20230911,111000,62801690,13870,13870,13870,13870,1
|
|
20230911,110900,62787820,13870,13870,13870,13870,2
|
|
20230911,110800,62760080,13870,13870,13870,13870,16
|
|
20230911,110700,62538160,13870,13870,13870,13870,2
|
|
20230911,110600,62510420,13870,13870,13870,13870,18
|
|
20230911,110500,62260760,13870,13870,13870,13870,17
|
|
20230911,110400,62024970,13870,13870,13870,13870,3
|
|
20230911,110300,61983360,13870,13870,13870,13850,238
|
|
20230911,110200,58682680,13860,13870,13870,13860,388
|
|
20230911,110100,53301140,13870,13870,13870,13870,2
|
|
20230911,110000,53273400,13870,13870,13870,13870,7
|
|
20230911,105900,53176310,13870,13870,13870,13870,9
|
|
20230911,105800,53051480,13870,13870,13870,13870,4
|
|
20230911,105700,52996000,13870,13870,13870,13870,130
|
|
20230911,105600,51192900,13870,13870,13870,13870,13
|
|
20230911,105500,51012590,13870,13870,13870,13870,380
|
|
20230911,105400,45741990,13870,13870,13870,13870,8
|
|
20230911,105300,45631030,13850,13850,13850,13850,5
|
|
20230911,105200,45561780,13840,13840,13840,13840,2
|
|
20230911,105100,45534100,13840,13840,13840,13840,0
|
|
20230911,105000,45534100,13840,13840,13840,13840,3
|
|
20230911,104900,45492580,13840,13840,13840,13840,1
|
|
20230911,104800,45478740,13840,13840,13840,13840,12
|
|
20230911,104700,45312660,13840,13840,13840,13840,1
|
|
20230911,104600,45298820,13840,13840,13840,13840,4
|
|
20230911,104500,45243460,13840,13840,13840,13840,2
|
|
20230911,104400,45215780,13840,13840,13840,13840,3
|
|
20230911,104300,45174260,13840,13840,13870,13840,13
|
|
20230911,104200,44994040,13840,13830,13840,13830,4
|
|
20230911,104100,44938690,13830,13830,13830,13830,0
|
|
20230911,104000,44938690,13830,13830,13830,13830,2
|
|
20230911,103900,44911030,13830,13840,13840,13830,4
|
|
20230911,103800,44855690,13830,13830,13830,13830,0
|
|
20230911,103700,44855690,13830,13820,13830,13820,7
|
|
20230911,103600,44758890,13820,13820,13820,13820,2
|
|
20230911,103500,44731250,13820,13820,13820,13820,3
|
|
20230911,103400,44689790,13820,13810,13820,13810,17
|
|
20230911,103300,44454890,13810,13810,13810,13810,3
|
|
20230911,103200,44413460,13810,13820,13830,13810,91
|
|
20230911,103100,43156460,13820,13820,13820,13820,5
|
|
20230911,103000,43087360,13820,13820,13820,13820,3
|
|
20230911,102900,43045900,13820,13830,13830,13820,63
|
|
20230911,102800,42175210,13820,13820,13820,13820,2
|
|
20230911,102700,42147570,13820,13820,13820,13820,10
|
|
20230911,102600,42009370,13820,13820,13820,13820,0
|
|
20230911,102500,42009370,13820,13820,13820,13820,2
|
|
20230911,102400,41981730,13820,13830,13830,13820,2
|
|
20230911,102300,41954080,13820,13820,13820,13820,0
|
|
20230911,102200,41954080,13820,13820,13820,13820,1
|
|
20230911,102100,41940260,13820,13820,13820,13820,2
|
|
20230911,102000,41912620,13820,13820,13820,13820,0
|
|
20230911,101900,41912620,13820,13820,13820,13820,1
|
|
20230911,101800,41898800,13820,13820,13820,13820,1
|
|
20230911,101700,41884980,13820,13820,13820,13820,2
|
|
20230911,101600,41857340,13810,13810,13810,13810,1
|
|
20230911,101500,41843530,13850,13810,13850,13810,5
|
|
20230911,101400,41774420,13810,13810,13810,13810,1
|
|
20230911,101300,41760610,13810,13810,13810,13810,2
|
|
20230911,101200,41732990,13810,13810,13810,13810,1
|
|
20230911,101100,41719180,13810,13810,13810,13810,0
|
|
20230911,101000,41719180,13810,13810,13810,13810,4
|
|
20230911,100900,41663940,13810,13810,13810,13810,1
|
|
20230911,100800,41650130,13810,13800,13810,13800,4
|
|
20230911,100700,41594910,13810,13810,13810,13800,13
|
|
20230911,100600,41415390,13810,13810,13810,13810,2
|
|
20230911,100500,41387770,13820,13820,13820,13820,9
|
|
20230911,100400,41263390,13810,13810,13810,13810,9
|
|
20230911,100300,41139100,13810,13810,13810,13810,4
|
|
20230911,100200,41083860,13850,13850,13850,13850,11
|
|
20230911,100100,40931510,13850,13850,13870,13850,29
|
|
20230911,100000,40529590,13850,13810,13850,13810,444
|
|
20230911,095900,34380310,13800,13810,13810,13800,2
|
|
20230911,095800,34352700,13800,13800,13800,13800,1
|
|
20230911,095700,34338900,13810,13800,13810,13800,5
|
|
20230911,095600,34269860,13800,13800,13800,13800,1
|
|
20230911,095500,34256060,13800,13800,13800,13800,1
|
|
20230911,095400,34242260,13800,13800,13800,13800,1
|
|
20230911,095300,34228460,13800,13800,13800,13800,3
|
|
20230911,095200,34187060,13800,13810,13810,13800,11
|
|
20230911,095100,34035210,13810,13810,13810,13810,2
|
|
20230911,095000,34007590,13810,13810,13810,13810,8
|
|
20230911,094900,33897110,13810,13810,13810,13810,5
|
|
20230911,094800,33828060,13800,13810,13810,13800,8
|
|
20230911,094700,33717650,13810,13800,13810,13800,9
|
|
20230911,094600,33593420,13810,13810,13820,13810,19
|
|
20230911,094500,33331010,13810,13800,13810,13800,18
|
|
20230911,094400,33082510,13800,13800,13800,13800,1
|
|
20230911,094300,33068710,13840,13800,13840,13800,8
|
|
20230911,094200,32958270,13800,13840,13840,13800,808
|
|
20230911,094100,21786420,13840,13840,13840,13840,3
|
|
20230911,094000,21744900,13840,13840,13840,13840,8
|
|
20230911,093900,21634180,13850,13840,13850,13840,7
|
|
20230911,093800,21537290,13840,13840,13840,13840,15
|
|
20230911,093700,21329690,13840,13840,13840,13840,19
|
|
20230911,093600,21066730,13840,13840,13840,13840,8
|
|
20230911,093500,20956010,13840,13840,13840,13840,8
|
|
20230911,093400,20845290,13840,13840,13840,13840,19
|
|
20230911,093300,20582330,13840,13840,13840,13840,8
|
|
20230911,093200,20471610,13840,13840,13840,13840,9
|
|
20230911,093100,20347050,13850,13840,13850,13840,17
|
|
20230911,093000,20111730,13840,13840,13840,13840,5
|
|
20230911,092900,20042530,13840,13840,13850,13840,314
|
|
20230911,092800,15693670,13850,13840,13850,13840,18
|
|
20230911,092700,15444490,13840,13840,13850,13840,13
|
|
20230911,092600,15264520,13850,13840,13860,13840,20
|
|
20230911,092500,14987660,13840,13840,13850,13840,14
|
|
20230911,092400,14793870,13840,13870,13870,13840,9
|
|
20230911,092300,14669280,13830,13830,13870,13830,7
|
|
20230911,092200,14572270,13830,13830,13830,13830,0
|
|
20230911,092100,14572270,13830,13840,13840,13830,52
|
|
20230911,092000,13852610,13840,13840,13840,13840,23
|
|
20230911,091900,13534290,13840,13840,13840,13840,2
|
|
20230911,091800,13506610,13840,13840,13840,13840,0
|
|
20230911,091700,13506610,13840,13840,13840,13840,1
|
|
20230911,091600,13492770,13840,13840,13840,13840,2
|
|
20230911,091500,13465090,13840,13840,13840,13840,0
|
|
20230911,091400,13465090,13840,13870,13870,13840,3
|
|
20230911,091300,13423540,13870,13870,13870,13870,10
|
|
20230911,091200,13284840,13870,13880,13880,13870,13
|
|
20230911,091100,13104440,13880,13890,13890,13880,350
|
|
20230911,091000,8246340,13880,13880,13880,13880,310
|
|
20230911,090900,3943540,13880,13890,13890,13880,11
|
|
20230911,090800,3790760,13880,13890,13890,13880,12
|
|
20230911,090700,3624090,13890,13890,13890,13890,11
|
|
20230911,090600,3471300,13880,13890,13890,13880,141
|
|
20230911,090500,1514110,13880,13880,13880,13880,2
|
|
20230911,090400,1486350,13880,13880,13880,13880,0
|
|
20230911,090300,1486350,13880,13890,13890,13880,79
|
|
20230911,090200,389620,13880,13880,13880,13880,1
|
|
20230911,090100,375740,13880,13900,13900,13880,3
|
|
20230911,090000,334080,13900,13940,13940,13900,24
|