646 lines
33 KiB
CSV
646 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,194300,130957990,14060,14060,14060,14060,53
|
|
20230913,194200,130957990,14060,14060,14060,14060,0
|
|
20230913,194100,130957990,14060,14060,14060,14060,0
|
|
20230913,194000,130957990,14060,14060,14060,14060,0
|
|
20230913,193900,130957990,14060,14060,14060,14060,0
|
|
20230913,193800,130957990,14060,14060,14060,14060,0
|
|
20230913,193700,130957990,14060,14060,14060,14060,0
|
|
20230913,193600,130957990,14060,14060,14060,14060,0
|
|
20230913,193500,130957990,14060,14060,14060,14060,0
|
|
20230913,193400,130957990,14060,14060,14060,14060,0
|
|
20230913,193300,130957990,14060,14060,14060,14060,0
|
|
20230913,193200,130957990,14060,14060,14060,14060,0
|
|
20230913,193100,130957990,14060,14060,14060,14060,0
|
|
20230913,193000,130957990,14060,14060,14060,14060,0
|
|
20230913,192900,130957990,14060,14060,14060,14060,0
|
|
20230913,192800,130957990,14060,14060,14060,14060,0
|
|
20230913,192700,130957990,14060,14060,14060,14060,0
|
|
20230913,192600,130957990,14060,14060,14060,14060,0
|
|
20230913,192500,130957990,14060,14060,14060,14060,0
|
|
20230913,192400,130957990,14060,14060,14060,14060,0
|
|
20230913,192300,130957990,14060,14060,14060,14060,0
|
|
20230913,192200,130957990,14060,14060,14060,14060,0
|
|
20230913,192100,130957990,14060,14060,14060,14060,0
|
|
20230913,192000,130957990,14060,14060,14060,14060,0
|
|
20230913,191900,130957990,14060,14060,14060,14060,0
|
|
20230913,191800,130957990,14060,14060,14060,14060,0
|
|
20230913,191700,130957990,14060,14060,14060,14060,0
|
|
20230913,191600,130957990,14060,14060,14060,14060,0
|
|
20230913,191500,130957990,14060,14060,14060,14060,0
|
|
20230913,191400,130957990,14060,14060,14060,14060,0
|
|
20230913,191300,130957990,14060,14060,14060,14060,53
|
|
20230913,191200,130957990,14060,14060,14060,14060,0
|
|
20230913,191100,130957990,14060,14060,14060,14060,0
|
|
20230913,191000,130957990,14060,14060,14060,14060,0
|
|
20230913,190900,130957990,14060,14060,14060,14060,0
|
|
20230913,190800,130957990,14060,14060,14060,14060,0
|
|
20230913,190700,130957990,14060,14060,14060,14060,0
|
|
20230913,190600,130957990,14060,14060,14060,14060,0
|
|
20230913,190500,130957990,14060,14060,14060,14060,0
|
|
20230913,190400,130957990,14060,14060,14060,14060,0
|
|
20230913,190300,130957990,14060,14060,14060,14060,0
|
|
20230913,190200,130957990,14060,14060,14060,14060,0
|
|
20230913,190100,130957990,14060,14060,14060,14060,0
|
|
20230913,190000,130957990,14060,14060,14060,14060,0
|
|
20230913,185900,130957990,14060,14060,14060,14060,0
|
|
20230913,185800,130957990,14060,14060,14060,14060,0
|
|
20230913,185700,130957990,14060,14060,14060,14060,0
|
|
20230913,185600,130957990,14060,14060,14060,14060,0
|
|
20230913,185500,130957990,14060,14060,14060,14060,0
|
|
20230913,185400,130957990,14060,14060,14060,14060,0
|
|
20230913,185300,130957990,14060,14060,14060,14060,0
|
|
20230913,185200,130957990,14060,14060,14060,14060,0
|
|
20230913,185100,130957990,14060,14060,14060,14060,0
|
|
20230913,185000,130957990,14060,14060,14060,14060,0
|
|
20230913,184900,130957990,14060,14060,14060,14060,0
|
|
20230913,184800,130957990,14060,14060,14060,14060,0
|
|
20230913,184700,130957990,14060,14060,14060,14060,0
|
|
20230913,184600,130957990,14060,14060,14060,14060,0
|
|
20230913,184500,130957990,14060,14060,14060,14060,0
|
|
20230913,184400,130957990,14060,14060,14060,14060,0
|
|
20230913,184300,130957990,14060,14060,14060,14060,53
|
|
20230913,184200,130957990,14060,14060,14060,14060,0
|
|
20230913,184100,130957990,14060,14060,14060,14060,0
|
|
20230913,184000,130957990,14060,14060,14060,14060,0
|
|
20230913,183900,130957990,14060,14060,14060,14060,0
|
|
20230913,183800,130957990,14060,14060,14060,14060,0
|
|
20230913,183700,130957990,14060,14060,14060,14060,0
|
|
20230913,183600,130957990,14060,14060,14060,14060,0
|
|
20230913,183500,130957990,14060,14060,14060,14060,0
|
|
20230913,183400,130957990,14060,14060,14060,14060,0
|
|
20230913,183300,130957990,14060,14060,14060,14060,0
|
|
20230913,183200,130957990,14060,14060,14060,14060,0
|
|
20230913,183100,130957990,14060,14060,14060,14060,0
|
|
20230913,183000,130957990,14060,14060,14060,14060,0
|
|
20230913,182900,130957990,14060,14060,14060,14060,0
|
|
20230913,182800,130957990,14060,14060,14060,14060,0
|
|
20230913,182700,130957990,14060,14060,14060,14060,0
|
|
20230913,182600,130957990,14060,14060,14060,14060,0
|
|
20230913,182500,130957990,14060,14060,14060,14060,0
|
|
20230913,182400,130957990,14060,14060,14060,14060,0
|
|
20230913,182300,130957990,14060,14060,14060,14060,0
|
|
20230913,182200,130957990,14060,14060,14060,14060,0
|
|
20230913,182100,130957990,14060,14060,14060,14060,0
|
|
20230913,182000,130957990,14060,14060,14060,14060,0
|
|
20230913,181900,130957990,14060,14060,14060,14060,0
|
|
20230913,181800,130957990,14060,14060,14060,14060,0
|
|
20230913,181700,130957990,14060,14060,14060,14060,0
|
|
20230913,181600,130957990,14060,14060,14060,14060,0
|
|
20230913,181500,130957990,14060,14060,14060,14060,0
|
|
20230913,181400,130957990,14060,14060,14060,14060,0
|
|
20230913,181300,130957990,14060,14060,14060,14060,53
|
|
20230913,181200,130957990,14060,14060,14060,14060,0
|
|
20230913,181100,130957990,14060,14060,14060,14060,0
|
|
20230913,181000,130957990,14060,14060,14060,14060,0
|
|
20230913,180900,130957990,14060,14060,14060,14060,0
|
|
20230913,180800,130957990,14060,14060,14060,14060,0
|
|
20230913,180700,130957990,14060,14060,14060,14060,0
|
|
20230913,180600,130957990,14060,14060,14060,14060,0
|
|
20230913,180500,130957990,14060,14060,14060,14060,0
|
|
20230913,180400,130957990,14060,14060,14060,14060,0
|
|
20230913,180300,130957990,14060,14060,14060,14060,0
|
|
20230913,180200,130957990,14060,14060,14060,14060,0
|
|
20230913,180100,130957990,14060,14060,14060,14060,0
|
|
20230913,180000,130957990,14060,14060,14060,14060,0
|
|
20230913,175900,130957990,14060,14060,14060,14060,0
|
|
20230913,175800,130957990,14060,14060,14060,14060,0
|
|
20230913,175700,130957990,14060,14060,14060,14060,0
|
|
20230913,175600,130957990,14060,14060,14060,14060,0
|
|
20230913,175500,130957990,14060,14060,14060,14060,0
|
|
20230913,175400,130957990,14060,14060,14060,14060,0
|
|
20230913,175300,130957990,14060,14060,14060,14060,0
|
|
20230913,175200,130957990,14060,14060,14060,14060,0
|
|
20230913,175100,130957990,14060,14060,14060,14060,0
|
|
20230913,175000,130957990,14060,14060,14060,14060,0
|
|
20230913,174900,130957990,14060,14060,14060,14060,0
|
|
20230913,174800,130957990,14060,14060,14060,14060,0
|
|
20230913,174700,130957990,14060,14060,14060,14060,0
|
|
20230913,174600,130957990,14060,14060,14060,14060,0
|
|
20230913,174500,130957990,14060,14060,14060,14060,0
|
|
20230913,174400,130957990,14060,14060,14060,14060,0
|
|
20230913,174300,130957990,14060,14060,14060,14060,53
|
|
20230913,174200,130957990,14060,14060,14060,14060,0
|
|
20230913,174100,130957990,14060,14060,14060,14060,0
|
|
20230913,174000,130957990,14060,14060,14060,14060,0
|
|
20230913,173900,130957990,14060,14060,14060,14060,0
|
|
20230913,173800,130957990,14060,14060,14060,14060,0
|
|
20230913,173700,130957990,14060,14060,14060,14060,0
|
|
20230913,173600,130957990,14060,14060,14060,14060,0
|
|
20230913,173500,130957990,14060,14060,14060,14060,0
|
|
20230913,173400,130957990,14060,14060,14060,14060,0
|
|
20230913,173300,130957990,14060,14060,14060,14060,0
|
|
20230913,173200,130957990,14060,14060,14060,14060,0
|
|
20230913,173100,130957990,14060,14060,14060,14060,0
|
|
20230913,173000,130957990,14060,14060,14060,14060,0
|
|
20230913,172900,130957990,14060,14060,14060,14060,0
|
|
20230913,172800,130957990,14060,14060,14060,14060,0
|
|
20230913,172700,130957990,14060,14060,14060,14060,0
|
|
20230913,172600,130957990,14060,14060,14060,14060,0
|
|
20230913,172500,130957990,14060,14060,14060,14060,0
|
|
20230913,172400,130957990,14060,14060,14060,14060,0
|
|
20230913,172300,130957990,14060,14060,14060,14060,0
|
|
20230913,172200,130957990,14060,14060,14060,14060,0
|
|
20230913,172100,130957990,14060,14060,14060,14060,0
|
|
20230913,172000,130957990,14060,14060,14060,14060,0
|
|
20230913,171900,130957990,14060,14060,14060,14060,0
|
|
20230913,171800,130957990,14060,14060,14060,14060,0
|
|
20230913,171700,130957990,14060,14060,14060,14060,0
|
|
20230913,171600,130957990,14060,14060,14060,14060,0
|
|
20230913,171500,130957990,14060,14060,14060,14060,0
|
|
20230913,171400,130957990,14060,14060,14060,14060,0
|
|
20230913,171300,130957990,14060,14060,14060,14060,53
|
|
20230913,171200,130957990,14060,14060,14060,14060,0
|
|
20230913,171100,130957990,14060,14060,14060,14060,0
|
|
20230913,171000,130957990,14060,14060,14060,14060,0
|
|
20230913,170900,130957990,14060,14060,14060,14060,0
|
|
20230913,170800,130957990,14060,14060,14060,14060,0
|
|
20230913,170700,130957990,14060,14060,14060,14060,0
|
|
20230913,170600,130957990,14060,14060,14060,14060,0
|
|
20230913,170500,130957990,14060,14060,14060,14060,0
|
|
20230913,170400,130957990,14060,14060,14060,14060,0
|
|
20230913,170300,130957990,14060,14060,14060,14060,0
|
|
20230913,170200,130957990,14060,14060,14060,14060,0
|
|
20230913,170100,130957990,14060,14060,14060,14060,0
|
|
20230913,170000,130957990,14060,14060,14060,14060,0
|
|
20230913,165900,130957990,14060,14060,14060,14060,0
|
|
20230913,165800,130957990,14060,14060,14060,14060,0
|
|
20230913,165700,130957990,14060,14060,14060,14060,0
|
|
20230913,165600,130957990,14060,14060,14060,14060,0
|
|
20230913,165500,130957990,14060,14060,14060,14060,0
|
|
20230913,165400,130957990,14060,14060,14060,14060,0
|
|
20230913,165300,130957990,14060,14060,14060,14060,0
|
|
20230913,165200,130957990,14060,14060,14060,14060,0
|
|
20230913,165100,130957990,14060,14060,14060,14060,0
|
|
20230913,165000,130957990,14060,14060,14060,14060,0
|
|
20230913,164900,130957990,14060,14060,14060,14060,0
|
|
20230913,164800,130957990,14060,14060,14060,14060,0
|
|
20230913,164700,130957990,14060,14060,14060,14060,0
|
|
20230913,164600,130957990,14060,14060,14060,14060,0
|
|
20230913,164500,130957990,14060,14060,14060,14060,0
|
|
20230913,164400,130957990,14060,14060,14060,14060,0
|
|
20230913,164300,130957990,14060,14060,14060,14060,53
|
|
20230913,164200,130957990,14060,14060,14060,14060,0
|
|
20230913,164100,130957990,14060,14060,14060,14060,0
|
|
20230913,164000,130957990,14060,14060,14060,14060,0
|
|
20230913,163900,130957990,14060,14060,14060,14060,0
|
|
20230913,163800,130957990,14060,14060,14060,14060,0
|
|
20230913,163700,130957990,14060,14060,14060,14060,0
|
|
20230913,163600,130957990,14060,14060,14060,14060,0
|
|
20230913,163500,130957990,14060,14060,14060,14060,0
|
|
20230913,163400,130957990,14060,14060,14060,14060,0
|
|
20230913,163300,130957990,14060,14060,14060,14060,0
|
|
20230913,163200,130957990,14060,14060,14060,14060,0
|
|
20230913,163100,130957990,14060,14060,14060,14060,0
|
|
20230913,163000,130957990,14060,14060,14060,14060,0
|
|
20230913,162900,130957990,14060,14060,14060,14060,0
|
|
20230913,162800,130957990,14060,14060,14060,14060,0
|
|
20230913,162700,130957990,14060,14060,14060,14060,0
|
|
20230913,162600,130957990,14060,14060,14060,14060,0
|
|
20230913,162500,130957990,14060,14060,14060,14060,0
|
|
20230913,162400,130957990,14060,14060,14060,14060,0
|
|
20230913,162300,130957990,14060,14060,14060,14060,0
|
|
20230913,162200,130957990,14060,14060,14060,14060,0
|
|
20230913,162100,130957990,14060,14060,14060,14060,0
|
|
20230913,162000,130957990,14060,14060,14060,14060,0
|
|
20230913,161900,130957990,14060,14060,14060,14060,0
|
|
20230913,161800,130957990,14060,14060,14060,14060,0
|
|
20230913,161700,130957990,14060,14060,14060,14060,0
|
|
20230913,161600,130957990,14060,14060,14060,14060,0
|
|
20230913,161500,130957990,14060,14060,14060,14060,0
|
|
20230913,161400,130957990,14060,14060,14060,14060,0
|
|
20230913,161300,130957990,14060,14060,14060,14060,53
|
|
20230913,161200,130957990,14060,14060,14060,14060,0
|
|
20230913,161100,130957990,14060,14060,14060,14060,0
|
|
20230913,161000,130957990,14060,14060,14060,14060,0
|
|
20230913,160900,130957990,14060,14060,14060,14060,0
|
|
20230913,160800,130957990,14060,14060,14060,14060,0
|
|
20230913,160700,130957990,14060,14060,14060,14060,0
|
|
20230913,160600,130957990,14060,14060,14060,14060,0
|
|
20230913,160500,130957990,14060,14060,14060,14060,0
|
|
20230913,160400,130957990,14060,14060,14060,14060,0
|
|
20230913,160300,130957990,14060,14060,14060,14060,0
|
|
20230913,160200,130957990,14060,14060,14060,14060,0
|
|
20230913,160100,130957990,14060,14060,14060,14060,0
|
|
20230913,160000,130957990,14060,14060,14060,14060,0
|
|
20230913,155900,130957990,14060,14060,14060,14060,0
|
|
20230913,155800,130957990,14060,14060,14060,14060,0
|
|
20230913,155700,130957990,14060,14060,14060,14060,0
|
|
20230913,155600,130957990,14060,14060,14060,14060,0
|
|
20230913,155500,130957990,14060,14060,14060,14060,0
|
|
20230913,155400,130957990,14060,14060,14060,14060,0
|
|
20230913,155300,130957990,14060,14060,14060,14060,0
|
|
20230913,155200,130957990,14060,14060,14060,14060,0
|
|
20230913,155100,130957990,14060,14060,14060,14060,0
|
|
20230913,155000,130957990,14060,14060,14060,14060,0
|
|
20230913,154900,130957990,14060,14060,14060,14060,0
|
|
20230913,154800,130957990,14060,14060,14060,14060,0
|
|
20230913,154700,130957990,14060,14060,14060,14060,0
|
|
20230913,154600,130957990,14060,14060,14060,14060,0
|
|
20230913,154500,130957990,14060,14060,14060,14060,0
|
|
20230913,154400,130957990,14060,14060,14060,14060,0
|
|
20230913,154300,130957990,14060,14060,14060,14060,53
|
|
20230913,154200,130957990,14060,14060,14060,14060,0
|
|
20230913,154100,130957990,14060,14060,14060,14060,0
|
|
20230913,154000,130957990,14060,14060,14060,14060,0
|
|
20230913,153900,130957990,14060,14060,14060,14060,0
|
|
20230913,153800,130957990,14060,14060,14060,14060,0
|
|
20230913,153700,130957990,14060,14060,14060,14060,0
|
|
20230913,153600,130957990,14060,14060,14060,14060,0
|
|
20230913,153500,130957990,14060,14060,14060,14060,0
|
|
20230913,153400,130957990,14060,14060,14060,14060,0
|
|
20230913,153300,130957990,14060,14060,14060,14060,0
|
|
20230913,153200,130957990,14060,14060,14060,14060,0
|
|
20230913,153100,130957990,14060,14060,14060,14060,0
|
|
20230913,153000,130957990,14060,14060,14060,14060,53
|
|
20230913,152900,130212810,14090,14090,14090,14090,0
|
|
20230913,152800,130212810,14090,14090,14090,14090,0
|
|
20230913,152700,130212810,14090,14090,14090,14090,0
|
|
20230913,152600,130212810,14090,14090,14090,14090,0
|
|
20230913,152500,130212810,14090,14090,14090,14090,0
|
|
20230913,152400,130212810,14090,14090,14090,14090,0
|
|
20230913,152300,130212810,14090,14090,14090,14090,0
|
|
20230913,152200,130212810,14090,14090,14090,14090,0
|
|
20230913,152100,130212810,14090,14090,14090,14090,0
|
|
20230913,152000,130212810,14090,14090,14090,14090,0
|
|
20230913,151900,130212810,14090,14080,14090,14070,15
|
|
20230913,151800,130001690,14080,14090,14090,14080,6
|
|
20230913,151700,129917160,14090,14090,14100,14090,32
|
|
20230913,151600,129466220,14100,14090,14100,14090,5
|
|
20230913,151500,129395730,14090,14090,14090,14090,5
|
|
20230913,151400,129325280,14090,14090,14090,14090,2
|
|
20230913,151300,129297100,14090,14090,14090,14090,19
|
|
20230913,151200,129029390,14090,14080,14090,14080,3
|
|
20230913,151100,128987130,14080,14080,14090,14080,5
|
|
20230913,151000,128916710,14080,14080,14090,14080,6
|
|
20230913,150900,128832200,14080,14090,14090,14080,4
|
|
20230913,150800,128775850,14090,14090,14090,14090,2
|
|
20230913,150700,128747670,14090,14090,14090,14090,6
|
|
20230913,150600,128663130,14090,14100,14100,14090,4
|
|
20230913,150500,128606740,14100,14100,14100,14100,2
|
|
20230913,150400,128578540,14100,14100,14100,14100,13
|
|
20230913,150300,128395240,14100,14100,14100,14100,3
|
|
20230913,150200,128352940,14100,14100,14100,14100,2
|
|
20230913,150100,128324740,14100,14100,14100,14100,4
|
|
20230913,150000,128268340,14100,14100,14100,14100,3
|
|
20230913,145900,128226040,14100,14100,14100,14100,2
|
|
20230913,145800,128197840,14100,14090,14100,14090,506
|
|
20230913,145700,121063270,14090,14090,14100,14090,258
|
|
20230913,145600,117428020,14090,14090,14100,14090,15
|
|
20230913,145500,117216600,14090,14090,14090,14090,223
|
|
20230913,145400,114074530,14090,14080,14090,14080,8
|
|
20230913,145300,113961850,14080,14080,14080,14080,3
|
|
20230913,145200,113919610,14080,14070,14080,14070,4
|
|
20230913,145100,113863310,14070,14080,14080,14070,4
|
|
20230913,145000,113807000,14080,14080,14080,14080,2
|
|
20230913,144900,113778840,14080,14080,14080,14080,45
|
|
20230913,144800,113145240,14080,14090,14090,14080,25
|
|
20230913,144700,112793210,14090,14090,14090,14090,2
|
|
20230913,144600,112765030,14080,14080,14090,14080,462
|
|
20230913,144500,106260060,14080,14070,14080,14070,3
|
|
20230913,144400,106217840,14070,14070,14070,14070,1
|
|
20230913,144300,106203770,14080,14080,14080,14080,0
|
|
20230913,144200,106203770,14080,14080,14080,14080,0
|
|
20230913,144100,106203770,14080,14070,14080,14070,22
|
|
20230913,144000,105894030,14070,14070,14070,14070,3
|
|
20230913,143900,105851820,14070,14070,14070,14070,1
|
|
20230913,143800,105837750,14070,14070,14070,14070,17
|
|
20230913,143700,105598560,14070,14070,14070,14070,3
|
|
20230913,143600,105556350,14070,14070,14070,14070,4
|
|
20230913,143500,105500070,14070,14070,14080,14070,5
|
|
20230913,143400,105429710,14070,14070,14080,14070,6
|
|
20230913,143300,105345250,14070,14070,14070,14070,4
|
|
20230913,143200,105288970,14070,14070,14080,14070,47
|
|
20230913,143100,104627640,14080,14070,14080,14070,7
|
|
20230913,143000,104529140,14080,14080,14080,14080,2
|
|
20230913,142900,104500980,14080,14080,14080,14070,7
|
|
20230913,142800,104402430,14070,14070,14070,14070,2
|
|
20230913,142700,104374290,14070,14070,14070,14070,1
|
|
20230913,142600,104360220,14080,14080,14080,14080,0
|
|
20230913,142500,104360220,14080,14070,14080,14070,3
|
|
20230913,142400,104318000,14070,14080,14080,14070,7
|
|
20230913,142300,104219470,14070,14070,14070,14070,4
|
|
20230913,142200,104163190,14070,14080,14080,14070,12
|
|
20230913,142100,103994280,14080,14070,14080,14070,5
|
|
20230913,142000,103923920,14070,14070,14070,14070,10
|
|
20230913,141900,103783220,14080,14080,14080,14080,4
|
|
20230913,141800,103726900,14080,14080,14080,14080,0
|
|
20230913,141700,103726900,14080,14080,14080,14080,0
|
|
20230913,141600,103726900,14080,14080,14080,14080,0
|
|
20230913,141500,103726900,14080,14080,14080,14080,1
|
|
20230913,141400,103712820,14080,14070,14080,14070,8
|
|
20230913,141300,103600190,14070,14070,14070,14070,2
|
|
20230913,141200,103572050,14070,14070,14070,14070,2
|
|
20230913,141100,103543910,14070,14070,14070,14070,1
|
|
20230913,141000,103529840,14070,14070,14070,14070,2
|
|
20230913,140900,103501700,14070,14070,14070,14070,2
|
|
20230913,140800,103473560,14070,14070,14070,14070,2
|
|
20230913,140700,103445420,14070,14070,14070,14070,2
|
|
20230913,140600,103417280,14070,14070,14070,14070,2
|
|
20230913,140500,103389140,14070,14070,14070,14070,2
|
|
20230913,140400,103361000,14070,14070,14070,14070,2
|
|
20230913,140300,103332860,14070,14070,14070,14070,1
|
|
20230913,140200,103318790,14070,14070,14070,14070,2
|
|
20230913,140100,103290650,14070,14070,14070,14070,2
|
|
20230913,140000,103262510,14070,14070,14070,14070,6
|
|
20230913,135900,103178090,14070,14070,14070,14070,10
|
|
20230913,135800,103037390,14070,14070,14070,14070,21
|
|
20230913,135700,102741920,14070,14070,14070,14070,17
|
|
20230913,135600,102502730,14080,14070,14080,14070,14
|
|
20230913,135500,102305720,14070,14070,14080,14070,16
|
|
20230913,135400,102080590,14070,14070,14070,14070,52
|
|
20230913,135300,101348950,14070,14070,14070,14070,87
|
|
20230913,135200,100124860,14070,14070,14070,14070,11
|
|
20230913,135100,99970090,14070,14070,14070,14070,17
|
|
20230913,135000,99730900,14070,14070,14080,14070,37
|
|
20230913,134900,99210100,14070,14060,14070,14060,161
|
|
20230913,134800,96945400,14060,14060,14060,14060,10
|
|
20230913,134700,96804800,14060,14060,14060,14060,42
|
|
20230913,134600,96214280,14060,14030,14060,14030,770
|
|
20230913,134500,85388650,14030,14030,14030,14030,17
|
|
20230913,134400,85150140,14030,14030,14030,14030,11
|
|
20230913,134300,84995810,14030,14030,14030,14030,17
|
|
20230913,134200,84757300,14030,14030,14030,14030,18
|
|
20230913,134100,84504760,14030,14030,14030,14030,17
|
|
20230913,134000,84266250,14030,14030,14030,14030,12
|
|
20230913,133900,84097890,14030,14030,14030,14030,16
|
|
20230913,133800,83873410,14030,14030,14030,14030,18
|
|
20230913,133700,83620870,14030,14030,14030,14030,18
|
|
20230913,133600,83368330,14030,14030,14030,14030,10
|
|
20230913,133500,83228030,14030,14040,14040,14030,18
|
|
20230913,133400,82975330,14030,14030,14030,14030,17
|
|
20230913,133300,82736820,14030,14030,14030,14030,2
|
|
20230913,133200,82708760,14030,14030,14060,14030,23
|
|
20230913,133100,82385790,14030,14030,14030,14030,9
|
|
20230913,133000,82259520,14030,14030,14030,14030,2
|
|
20230913,132900,82231460,14030,14030,14030,14030,3
|
|
20230913,132800,82189370,14030,14030,14030,14030,2
|
|
20230913,132700,82161310,14030,14030,14030,14030,2
|
|
20230913,132600,82133250,14030,14030,14030,14030,2
|
|
20230913,132500,82105190,14030,14030,14030,14030,2
|
|
20230913,132400,82077130,14030,14030,14030,14030,3
|
|
20230913,132300,82035040,14030,14030,14030,14030,2
|
|
20230913,132200,82006980,14030,14030,14030,14030,4
|
|
20230913,132100,81950860,14030,14030,14030,14030,4
|
|
20230913,132000,81894740,14030,14030,14030,14030,2
|
|
20230913,131900,81866680,14030,14030,14030,14030,2
|
|
20230913,131800,81838620,14030,14030,14030,14030,2
|
|
20230913,131700,81810560,14060,14060,14060,14060,0
|
|
20230913,131600,81810560,14060,14060,14060,14060,3
|
|
20230913,131500,81768380,14060,14030,14060,14030,2
|
|
20230913,131400,81740290,14030,14030,14030,14030,7
|
|
20230913,131300,81642080,14030,14030,14030,14030,2
|
|
20230913,131200,81614020,14030,14030,14060,14030,6
|
|
20230913,131100,81529780,14030,14040,14040,14030,24
|
|
20230913,131000,81192830,14040,14040,14040,14040,4
|
|
20230913,130900,81136670,14040,14030,14040,14030,4
|
|
20230913,130800,81080530,14030,14040,14040,14030,3
|
|
20230913,130700,81038420,14040,14040,14040,14040,1
|
|
20230913,130600,81024380,14060,14060,14060,14060,1
|
|
20230913,130500,81010320,14030,14030,14030,14030,4
|
|
20230913,130400,80954200,14030,14030,14030,14030,3
|
|
20230913,130300,80912110,14030,14030,14030,14030,1
|
|
20230913,130200,80898080,14060,14060,14060,14060,0
|
|
20230913,130100,80898080,14060,14030,14060,14030,5
|
|
20230913,130000,80827900,14060,14060,14060,14060,0
|
|
20230913,125900,80827900,14060,14030,14060,14030,6
|
|
20230913,125800,80743690,14060,14060,14060,14060,0
|
|
20230913,125700,80743690,14060,14060,14060,14060,0
|
|
20230913,125600,80743690,14060,14060,14060,14060,6
|
|
20230913,125500,80659330,14060,14030,14060,14030,201
|
|
20230913,125400,77839270,14060,14050,14060,14050,2
|
|
20230913,125300,77811160,14040,14040,14040,14040,85
|
|
20230913,125200,76617760,14040,14040,14040,14040,0
|
|
20230913,125100,76617760,14040,14040,14040,14040,18
|
|
20230913,125000,76365040,14040,14040,14040,14040,0
|
|
20230913,124900,76365040,14040,14040,14040,14040,9
|
|
20230913,124800,76238680,14050,14050,14050,14050,0
|
|
20230913,124700,76238680,14050,14050,14050,14050,45
|
|
20230913,124600,75606430,14050,14050,14050,14050,18
|
|
20230913,124500,75353530,14060,14050,14060,14050,286
|
|
20230913,124400,71335220,14050,14050,14050,14050,0
|
|
20230913,124300,71335220,14050,14050,14050,14050,10
|
|
20230913,124200,71194720,14050,14050,14050,14050,0
|
|
20230913,124100,71194720,14050,14050,14050,14050,1
|
|
20230913,124000,71180670,14030,14040,14050,14030,91
|
|
20230913,123900,69903610,14050,14050,14050,14050,0
|
|
20230913,123800,69903610,14050,14050,14050,14050,0
|
|
20230913,123700,69903610,14050,14050,14050,14050,0
|
|
20230913,123600,69903610,14050,14050,14050,14050,0
|
|
20230913,123500,69903610,14050,14040,14050,14040,89
|
|
20230913,123400,68654030,14060,14060,14060,14060,0
|
|
20230913,123300,68654030,14060,14060,14060,14060,0
|
|
20230913,123200,68654030,14060,14060,14060,14060,0
|
|
20230913,123100,68654030,14060,14060,14060,14060,0
|
|
20230913,123000,68654030,14060,14060,14060,14060,0
|
|
20230913,122900,68654030,14060,14060,14060,14060,0
|
|
20230913,122800,68654030,14060,14060,14060,14060,0
|
|
20230913,122700,68654030,14060,14060,14060,14060,0
|
|
20230913,122600,68654030,14060,14060,14060,14060,0
|
|
20230913,122500,68654030,14060,14060,14060,14060,0
|
|
20230913,122400,68654030,14060,14060,14060,14060,0
|
|
20230913,122300,68654030,14060,14060,14060,14060,1
|
|
20230913,122200,68639970,14060,14060,14060,14060,0
|
|
20230913,122100,68639970,14060,14060,14060,14060,1
|
|
20230913,122000,68625910,14050,14060,14060,14050,53
|
|
20230913,121900,67881250,14040,14040,14040,14040,0
|
|
20230913,121800,67881250,14040,14040,14040,14040,0
|
|
20230913,121700,67881250,14040,14050,14050,14040,21
|
|
20230913,121600,67586210,14050,14050,14050,14050,0
|
|
20230913,121500,67586210,14050,14050,14050,14050,1
|
|
20230913,121400,67572160,14040,14040,14040,14040,0
|
|
20230913,121300,67572160,14040,14040,14050,14040,464
|
|
20230913,121200,61057590,14060,14060,14060,14060,0
|
|
20230913,121100,61057590,14060,14060,14060,14060,0
|
|
20230913,121000,61057590,14060,14060,14060,14060,0
|
|
20230913,120900,61057590,14060,14060,14060,14060,0
|
|
20230913,120800,61057590,14060,14060,14060,14060,0
|
|
20230913,120700,61057590,14060,14060,14060,14060,0
|
|
20230913,120600,61057590,14060,14060,14060,14060,0
|
|
20230913,120500,61057590,14060,14060,14060,14060,0
|
|
20230913,120400,61057590,14060,14060,14060,14060,0
|
|
20230913,120300,61057590,14060,14060,14060,14060,0
|
|
20230913,120200,61057590,14060,14060,14060,14060,0
|
|
20230913,120100,61057590,14060,14050,14060,14050,2
|
|
20230913,120000,61029480,14030,14030,14030,14030,42
|
|
20230913,115900,60440220,14030,14030,14030,14030,0
|
|
20230913,115800,60440220,14030,14030,14030,14030,0
|
|
20230913,115700,60440220,14030,14030,14030,14030,5
|
|
20230913,115600,60370070,14050,14050,14050,14050,0
|
|
20230913,115500,60370070,14050,14050,14050,14050,0
|
|
20230913,115400,60370070,14050,14050,14050,14050,0
|
|
20230913,115300,60370070,14050,14050,14050,14050,0
|
|
20230913,115200,60370070,14050,14050,14050,14050,0
|
|
20230913,115100,60370070,14050,14050,14050,14050,0
|
|
20230913,115000,60370070,14050,14050,14050,14050,0
|
|
20230913,114900,60370070,14050,14050,14050,14050,0
|
|
20230913,114800,60370070,14050,14050,14050,14050,1
|
|
20230913,114700,60356020,14030,14030,14030,14030,1
|
|
20230913,114600,60341990,14030,14030,14030,14030,0
|
|
20230913,114500,60341990,14030,14030,14030,14030,0
|
|
20230913,114400,60341990,14030,14030,14030,14030,0
|
|
20230913,114300,60341990,14030,14030,14030,14030,0
|
|
20230913,114200,60341990,14030,14030,14030,14030,0
|
|
20230913,114100,60341990,14030,14030,14030,14030,0
|
|
20230913,114000,60341990,14030,14030,14030,14030,0
|
|
20230913,113900,60341990,14030,14030,14030,14030,0
|
|
20230913,113800,60341990,14030,14030,14030,14030,0
|
|
20230913,113700,60341990,14030,14030,14030,14030,0
|
|
20230913,113600,60341990,14030,14030,14030,14030,0
|
|
20230913,113500,60341990,14030,14030,14030,14030,0
|
|
20230913,113400,60341990,14030,14030,14030,14030,24
|
|
20230913,113300,60005270,14020,14020,14020,14020,1
|
|
20230913,113200,59991250,14020,14020,14020,14020,0
|
|
20230913,113100,59991250,14020,14020,14020,14020,0
|
|
20230913,113000,59991250,14020,14020,14020,14020,0
|
|
20230913,112900,59991250,14020,14020,14020,14020,0
|
|
20230913,112800,59991250,14020,14020,14020,14020,0
|
|
20230913,112700,59991250,14020,14020,14020,14020,0
|
|
20230913,112600,59991250,14020,14020,14020,14020,0
|
|
20230913,112500,59991250,14020,14020,14020,14020,0
|
|
20230913,112400,59991250,14020,14020,14020,14020,0
|
|
20230913,112300,59991250,14020,14020,14020,14020,0
|
|
20230913,112200,59991250,14020,14020,14020,14020,0
|
|
20230913,112100,59991250,14020,14020,14020,14020,0
|
|
20230913,112000,59991250,14020,14020,14020,14020,0
|
|
20230913,111900,59991250,14020,14020,14020,14020,0
|
|
20230913,111800,59991250,14020,14020,14020,14020,0
|
|
20230913,111700,59991250,14020,14020,14020,14020,0
|
|
20230913,111600,59991250,14020,14020,14020,14020,0
|
|
20230913,111500,59991250,14020,14020,14020,14020,0
|
|
20230913,111400,59991250,14020,14020,14020,14020,0
|
|
20230913,111300,59991250,14020,14020,14020,14020,0
|
|
20230913,111200,59991250,14020,14020,14020,14020,0
|
|
20230913,111100,59991250,14020,14020,14020,14020,0
|
|
20230913,111000,59991250,14020,14030,14030,14020,112
|
|
20230913,110900,58420930,14030,14030,14030,14030,0
|
|
20230913,110800,58420930,14030,14030,14030,14030,0
|
|
20230913,110700,58420930,14030,14030,14030,14030,1
|
|
20230913,110600,58406900,14020,14020,14020,14020,0
|
|
20230913,110500,58406900,14020,14020,14020,14020,0
|
|
20230913,110400,58406900,14020,14020,14020,14020,0
|
|
20230913,110300,58406900,14020,14020,14020,14020,0
|
|
20230913,110200,58406900,14020,14020,14020,14020,0
|
|
20230913,110100,58406900,14020,14020,14020,14020,0
|
|
20230913,110000,58406900,14020,14020,14020,14020,0
|
|
20230913,105900,58406900,14020,14020,14020,14020,0
|
|
20230913,105800,58406900,14020,14020,14020,14020,3
|
|
20230913,105700,58364840,14020,14020,14020,14020,101
|
|
20230913,105600,56948820,14020,14020,14020,14020,206
|
|
20230913,105500,54060700,14020,14020,14020,14020,0
|
|
20230913,105400,54060700,14020,14020,14020,14020,0
|
|
20230913,105300,54060700,14020,14020,14020,14020,0
|
|
20230913,105200,54060700,14020,14020,14020,14020,0
|
|
20230913,105100,54060700,14020,14020,14020,14020,103
|
|
20230913,105000,52616640,14030,14030,14030,14030,2
|
|
20230913,104900,52588580,14030,14030,14030,14030,2
|
|
20230913,104800,52560520,14030,14040,14040,14030,47
|
|
20230913,104700,51900650,14040,14040,14040,14040,105
|
|
20230913,104600,50426450,14040,14040,14040,14040,210
|
|
20230913,104500,47478050,14040,14040,14040,14040,150
|
|
20230913,104400,45372050,14040,14040,14040,14040,0
|
|
20230913,104300,45372050,14040,14040,14040,14040,0
|
|
20230913,104200,45372050,14040,14050,14050,14040,94
|
|
20230913,104100,44051380,14050,14050,14050,14050,3
|
|
20230913,104000,44009230,14050,14050,14050,14050,3
|
|
20230913,103900,43967080,14050,14050,14050,14050,0
|
|
20230913,103800,43967080,14050,14050,14050,14050,6
|
|
20230913,103700,43882780,14050,14060,14060,14050,182
|
|
20230913,103600,41325660,14050,14050,14050,14050,9
|
|
20230913,103500,41199210,14050,14050,14050,14050,0
|
|
20230913,103400,41199210,14050,14050,14050,14050,0
|
|
20230913,103300,41199210,14050,14050,14050,14050,0
|
|
20230913,103200,41199210,14050,14060,14060,14050,33
|
|
20230913,103100,40735240,14060,14060,14060,14060,1
|
|
20230913,103000,40721180,14050,14050,14050,14050,0
|
|
20230913,102900,40721180,14050,14050,14050,14050,1
|
|
20230913,102800,40707130,14050,14050,14050,14050,4
|
|
20230913,102700,40650930,14050,14050,14060,14050,96
|
|
20230913,102600,39301420,14050,14050,14050,14050,669
|
|
20230913,102500,29901970,14050,14050,14050,14050,1
|
|
20230913,102400,29887920,14060,14060,14060,14060,4
|
|
20230913,102300,29831680,14070,14070,14070,14070,0
|
|
20230913,102200,29831680,14070,14070,14070,14070,0
|
|
20230913,102100,29831680,14070,14070,14070,14070,0
|
|
20230913,102000,29831680,14070,14070,14070,14070,0
|
|
20230913,101900,29831680,14070,14070,14070,14070,0
|
|
20230913,101800,29831680,14070,14070,14070,14070,0
|
|
20230913,101700,29831680,14070,14070,14070,14070,1
|
|
20230913,101600,29817610,14060,14050,14060,14050,23
|
|
20230913,101500,29494450,14090,14090,14090,14090,0
|
|
20230913,101400,29494450,14090,14090,14090,14090,0
|
|
20230913,101300,29494450,14090,14090,14090,14090,0
|
|
20230913,101200,29494450,14090,14090,14090,14090,0
|
|
20230913,101100,29494450,14090,14090,14090,14090,0
|
|
20230913,101000,29494450,14090,14090,14090,14090,0
|
|
20230913,100900,29494450,14090,14090,14090,14090,0
|
|
20230913,100800,29494450,14090,14090,14090,14090,0
|
|
20230913,100700,29494450,14090,14090,14090,14090,0
|
|
20230913,100600,29494450,14090,14090,14090,14090,1
|
|
20230913,100500,29480360,14050,14050,14050,14050,0
|
|
20230913,100400,29480360,14050,14050,14050,14050,28
|
|
20230913,100300,29086960,14050,14080,14090,14030,617
|
|
20230913,100200,20396290,14070,14070,14070,14070,28
|
|
20230913,100100,20002330,14060,14060,14060,14060,1
|
|
20230913,100000,19988270,14060,14060,14070,14060,41
|
|
20230913,095900,19411630,14060,14060,14060,14060,1
|
|
20230913,095800,19397570,14070,14070,14070,14070,0
|
|
20230913,095700,19397570,14070,14070,14070,14070,10
|
|
20230913,095600,19256870,14070,14070,14070,14070,0
|
|
20230913,095500,19256870,14070,14060,14070,14060,6
|
|
20230913,095400,19172500,14060,14060,14060,14060,5
|
|
20230913,095300,19102200,14060,14040,14060,14040,246
|
|
20230913,095200,15644570,14050,14050,14050,14050,1
|
|
20230913,095100,15630520,14030,14050,14050,14030,11
|
|
20230913,095000,15476170,14030,14030,14030,14030,177
|
|
20230913,094900,12992860,14050,14050,14050,14050,0
|
|
20230913,094800,12992860,14050,14030,14050,14030,154
|
|
20230913,094700,10832220,14030,14020,14030,14020,17
|
|
20230913,094600,10593760,14020,14010,14020,14010,2
|
|
20230913,094500,10565730,14010,14010,14010,14010,6
|
|
20230913,094400,10481670,14010,14010,14010,14010,0
|
|
20230913,094300,10481670,14010,14010,14010,14010,0
|
|
20230913,094200,10481670,14010,14010,14010,14010,0
|
|
20230913,094100,10481670,14010,14010,14010,14010,0
|
|
20230913,094000,10481670,14010,14010,14010,14010,0
|
|
20230913,093900,10481670,14010,14010,14010,14010,0
|
|
20230913,093800,10481670,14010,14010,14010,14010,1
|
|
20230913,093700,10467660,14000,14000,14000,14000,0
|
|
20230913,093600,10467660,14000,14000,14000,14000,0
|
|
20230913,093500,10467660,14000,14000,14000,14000,1
|
|
20230913,093400,10453660,13990,13990,13990,13990,0
|
|
20230913,093300,10453660,13990,14000,14000,13990,31
|
|
20230913,093200,10019960,14010,14010,14010,14010,0
|
|
20230913,093100,10019960,14010,14010,14010,14010,1
|
|
20230913,093000,10005950,14010,14010,14010,14010,0
|
|
20230913,092900,10005950,14010,13990,14010,13990,485
|
|
20230913,092800,3220780,14050,14050,14050,14050,0
|
|
20230913,092700,3220780,14050,14050,14050,14050,0
|
|
20230913,092600,3220780,14050,14050,14050,14050,10
|
|
20230913,092500,3080280,14050,14050,14050,14050,0
|
|
20230913,092400,3080280,14050,14050,14050,14050,0
|
|
20230913,092300,3080280,14050,14050,14050,14050,0
|
|
20230913,092200,3080280,14050,14050,14050,14050,1
|
|
20230913,092100,3066230,13990,13990,13990,13990,0
|
|
20230913,092000,3066230,13990,13990,13990,13990,1
|
|
20230913,091900,3052240,14050,14050,14050,14050,0
|
|
20230913,091800,3052240,14050,14050,14050,14050,0
|
|
20230913,091700,3052240,14050,14050,14050,14050,0
|
|
20230913,091600,3052240,14050,14050,14050,14050,0
|
|
20230913,091500,3052240,14050,14050,14050,14050,0
|
|
20230913,091400,3052240,14050,14040,14050,14040,58
|
|
20230913,091300,2237500,14050,14050,14050,14050,0
|
|
20230913,091200,2237500,14050,13960,14050,13920,58
|
|
20230913,091100,1428640,13990,13990,13990,13990,7
|
|
20230913,091000,1330710,13990,13990,13990,13990,5
|
|
20230913,090900,1260760,14000,14050,14050,14000,40
|
|
20230913,090800,700460,14050,14050,14050,14050,0
|
|
20230913,090700,700460,14050,14050,14050,14050,1
|
|
20230913,090600,686410,14060,14060,14060,14060,0
|
|
20230913,090500,686410,14060,14060,14060,14060,0
|
|
20230913,090400,686410,14060,14060,14060,14060,0
|
|
20230913,090300,686410,14060,14060,14060,14060,1
|
|
20230913,090200,672350,13950,13950,13950,13950,1
|
|
20230913,090100,658400,14000,14000,14000,14000,23
|
|
20230913,090000,336400,14070,14000,14070,14000,24
|