644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,194100,575351360,14750,14750,14750,14750,5498
|
|
20230914,194000,575351360,14750,14750,14750,14750,0
|
|
20230914,193900,575351360,14750,14750,14750,14750,0
|
|
20230914,193800,575351360,14750,14750,14750,14750,0
|
|
20230914,193700,575351360,14750,14750,14750,14750,0
|
|
20230914,193600,575351360,14750,14750,14750,14750,0
|
|
20230914,193500,575351360,14750,14750,14750,14750,0
|
|
20230914,193400,575351360,14750,14750,14750,14750,0
|
|
20230914,193300,575351360,14750,14750,14750,14750,0
|
|
20230914,193200,575351360,14750,14750,14750,14750,0
|
|
20230914,193100,575351360,14750,14750,14750,14750,0
|
|
20230914,193000,575351360,14750,14750,14750,14750,0
|
|
20230914,192900,575351360,14750,14750,14750,14750,0
|
|
20230914,192800,575351360,14750,14750,14750,14750,0
|
|
20230914,192700,575351360,14750,14750,14750,14750,0
|
|
20230914,192600,575351360,14750,14750,14750,14750,0
|
|
20230914,192500,575351360,14750,14750,14750,14750,0
|
|
20230914,192400,575351360,14750,14750,14750,14750,0
|
|
20230914,192300,575351360,14750,14750,14750,14750,0
|
|
20230914,192200,575351360,14750,14750,14750,14750,0
|
|
20230914,192100,575351360,14750,14750,14750,14750,0
|
|
20230914,192000,575351360,14750,14750,14750,14750,0
|
|
20230914,191900,575351360,14750,14750,14750,14750,0
|
|
20230914,191800,575351360,14750,14750,14750,14750,0
|
|
20230914,191700,575351360,14750,14750,14750,14750,0
|
|
20230914,191600,575351360,14750,14750,14750,14750,0
|
|
20230914,191500,575351360,14750,14750,14750,14750,0
|
|
20230914,191400,575351360,14750,14750,14750,14750,0
|
|
20230914,191300,575351360,14750,14750,14750,14750,0
|
|
20230914,191200,575351360,14750,14750,14750,14750,0
|
|
20230914,191100,575351360,14750,14750,14750,14750,5498
|
|
20230914,191000,575351360,14750,14750,14750,14750,0
|
|
20230914,190900,575351360,14750,14750,14750,14750,0
|
|
20230914,190800,575351360,14750,14750,14750,14750,0
|
|
20230914,190700,575351360,14750,14750,14750,14750,0
|
|
20230914,190600,575351360,14750,14750,14750,14750,0
|
|
20230914,190500,575351360,14750,14750,14750,14750,0
|
|
20230914,190400,575351360,14750,14750,14750,14750,0
|
|
20230914,190300,575351360,14750,14750,14750,14750,0
|
|
20230914,190200,575351360,14750,14750,14750,14750,0
|
|
20230914,190100,575351360,14750,14750,14750,14750,0
|
|
20230914,190000,575351360,14750,14750,14750,14750,0
|
|
20230914,185900,575351360,14750,14750,14750,14750,0
|
|
20230914,185800,575351360,14750,14750,14750,14750,0
|
|
20230914,185700,575351360,14750,14750,14750,14750,0
|
|
20230914,185600,575351360,14750,14750,14750,14750,0
|
|
20230914,185500,575351360,14750,14750,14750,14750,0
|
|
20230914,185400,575351360,14750,14750,14750,14750,0
|
|
20230914,185300,575351360,14750,14750,14750,14750,0
|
|
20230914,185200,575351360,14750,14750,14750,14750,0
|
|
20230914,185100,575351360,14750,14750,14750,14750,0
|
|
20230914,185000,575351360,14750,14750,14750,14750,0
|
|
20230914,184900,575351360,14750,14750,14750,14750,0
|
|
20230914,184800,575351360,14750,14750,14750,14750,0
|
|
20230914,184700,575351360,14750,14750,14750,14750,0
|
|
20230914,184600,575351360,14750,14750,14750,14750,0
|
|
20230914,184500,575351360,14750,14750,14750,14750,0
|
|
20230914,184400,575351360,14750,14750,14750,14750,0
|
|
20230914,184300,575351360,14750,14750,14750,14750,0
|
|
20230914,184200,575351360,14750,14750,14750,14750,0
|
|
20230914,184100,575351360,14750,14750,14750,14750,5498
|
|
20230914,184000,575351360,14750,14750,14750,14750,0
|
|
20230914,183900,575351360,14750,14750,14750,14750,0
|
|
20230914,183800,575351360,14750,14750,14750,14750,0
|
|
20230914,183700,575351360,14750,14750,14750,14750,0
|
|
20230914,183600,575351360,14750,14750,14750,14750,0
|
|
20230914,183500,575351360,14750,14750,14750,14750,0
|
|
20230914,183400,575351360,14750,14750,14750,14750,0
|
|
20230914,183300,575351360,14750,14750,14750,14750,0
|
|
20230914,183200,575351360,14750,14750,14750,14750,0
|
|
20230914,183100,575351360,14750,14750,14750,14750,0
|
|
20230914,183000,575351360,14750,14750,14750,14750,0
|
|
20230914,182900,575351360,14750,14750,14750,14750,0
|
|
20230914,182800,575351360,14750,14750,14750,14750,0
|
|
20230914,182700,575351360,14750,14750,14750,14750,0
|
|
20230914,182600,575351360,14750,14750,14750,14750,0
|
|
20230914,182500,575351360,14750,14750,14750,14750,0
|
|
20230914,182400,575351360,14750,14750,14750,14750,0
|
|
20230914,182300,575351360,14750,14750,14750,14750,0
|
|
20230914,182200,575351360,14750,14750,14750,14750,0
|
|
20230914,182100,575351360,14750,14750,14750,14750,0
|
|
20230914,182000,575351360,14750,14750,14750,14750,0
|
|
20230914,181900,575351360,14750,14750,14750,14750,0
|
|
20230914,181800,575351360,14750,14750,14750,14750,0
|
|
20230914,181700,575351360,14750,14750,14750,14750,0
|
|
20230914,181600,575351360,14750,14750,14750,14750,0
|
|
20230914,181500,575351360,14750,14750,14750,14750,0
|
|
20230914,181400,575351360,14750,14750,14750,14750,0
|
|
20230914,181300,575351360,14750,14750,14750,14750,0
|
|
20230914,181200,575351360,14750,14750,14750,14750,0
|
|
20230914,181100,575351360,14750,14750,14750,14750,5498
|
|
20230914,181000,575351360,14750,14750,14750,14750,0
|
|
20230914,180900,575351360,14750,14750,14750,14750,0
|
|
20230914,180800,575351360,14750,14750,14750,14750,0
|
|
20230914,180700,575351360,14750,14750,14750,14750,0
|
|
20230914,180600,575351360,14750,14750,14750,14750,0
|
|
20230914,180500,575351360,14750,14750,14750,14750,0
|
|
20230914,180400,575351360,14750,14750,14750,14750,0
|
|
20230914,180300,575351360,14750,14750,14750,14750,0
|
|
20230914,180200,575351360,14750,14750,14750,14750,0
|
|
20230914,180100,575351360,14750,14750,14750,14750,0
|
|
20230914,180000,575351360,14750,14750,14750,14750,0
|
|
20230914,175900,575351360,14750,14750,14750,14750,0
|
|
20230914,175800,575351360,14750,14750,14750,14750,0
|
|
20230914,175700,575351360,14750,14750,14750,14750,0
|
|
20230914,175600,575351360,14750,14750,14750,14750,0
|
|
20230914,175500,575351360,14750,14750,14750,14750,0
|
|
20230914,175400,575351360,14750,14750,14750,14750,0
|
|
20230914,175300,575351360,14750,14750,14750,14750,0
|
|
20230914,175200,575351360,14750,14750,14750,14750,0
|
|
20230914,175100,575351360,14750,14750,14750,14750,0
|
|
20230914,175000,575351360,14750,14750,14750,14750,0
|
|
20230914,174900,575351360,14750,14750,14750,14750,0
|
|
20230914,174800,575351360,14750,14750,14750,14750,0
|
|
20230914,174700,575351360,14750,14750,14750,14750,0
|
|
20230914,174600,575351360,14750,14750,14750,14750,0
|
|
20230914,174500,575351360,14750,14750,14750,14750,0
|
|
20230914,174400,575351360,14750,14750,14750,14750,0
|
|
20230914,174300,575351360,14750,14750,14750,14750,0
|
|
20230914,174200,575351360,14750,14750,14750,14750,0
|
|
20230914,174100,575351360,14750,14750,14750,14750,5498
|
|
20230914,174000,575351360,14750,14750,14750,14750,0
|
|
20230914,173900,575351360,14750,14750,14750,14750,0
|
|
20230914,173800,575351360,14750,14750,14750,14750,0
|
|
20230914,173700,575351360,14750,14750,14750,14750,0
|
|
20230914,173600,575351360,14750,14750,14750,14750,0
|
|
20230914,173500,575351360,14750,14750,14750,14750,0
|
|
20230914,173400,575351360,14750,14750,14750,14750,0
|
|
20230914,173300,575351360,14750,14750,14750,14750,0
|
|
20230914,173200,575351360,14750,14750,14750,14750,0
|
|
20230914,173100,575351360,14750,14750,14750,14750,0
|
|
20230914,173000,575351360,14750,14750,14750,14750,0
|
|
20230914,172900,575351360,14750,14750,14750,14750,0
|
|
20230914,172800,575351360,14750,14750,14750,14750,0
|
|
20230914,172700,575351360,14750,14750,14750,14750,0
|
|
20230914,172600,575351360,14750,14750,14750,14750,0
|
|
20230914,172500,575351360,14750,14750,14750,14750,0
|
|
20230914,172400,575351360,14750,14750,14750,14750,0
|
|
20230914,172300,575351360,14750,14750,14750,14750,0
|
|
20230914,172200,575351360,14750,14750,14750,14750,0
|
|
20230914,172100,575351360,14750,14750,14750,14750,0
|
|
20230914,172000,575351360,14750,14750,14750,14750,0
|
|
20230914,171900,575351360,14750,14750,14750,14750,0
|
|
20230914,171800,575351360,14750,14750,14750,14750,0
|
|
20230914,171700,575351360,14750,14750,14750,14750,0
|
|
20230914,171600,575351360,14750,14750,14750,14750,0
|
|
20230914,171500,575351360,14750,14750,14750,14750,0
|
|
20230914,171400,575351360,14750,14750,14750,14750,0
|
|
20230914,171300,575351360,14750,14750,14750,14750,0
|
|
20230914,171200,575351360,14750,14750,14750,14750,0
|
|
20230914,171100,575351360,14750,14750,14750,14750,5498
|
|
20230914,171000,575351360,14750,14750,14750,14750,0
|
|
20230914,170900,575351360,14750,14750,14750,14750,0
|
|
20230914,170800,575351360,14750,14750,14750,14750,0
|
|
20230914,170700,575351360,14750,14750,14750,14750,0
|
|
20230914,170600,575351360,14750,14750,14750,14750,0
|
|
20230914,170500,575351360,14750,14750,14750,14750,0
|
|
20230914,170400,575351360,14750,14750,14750,14750,0
|
|
20230914,170300,575351360,14750,14750,14750,14750,0
|
|
20230914,170200,575351360,14750,14750,14750,14750,0
|
|
20230914,170100,575351360,14750,14750,14750,14750,0
|
|
20230914,170000,575351360,14750,14750,14750,14750,0
|
|
20230914,165900,575351360,14750,14750,14750,14750,0
|
|
20230914,165800,575351360,14750,14750,14750,14750,0
|
|
20230914,165700,575351360,14750,14750,14750,14750,0
|
|
20230914,165600,575351360,14750,14750,14750,14750,0
|
|
20230914,165500,575351360,14750,14750,14750,14750,0
|
|
20230914,165400,575351360,14750,14750,14750,14750,0
|
|
20230914,165300,575351360,14750,14750,14750,14750,0
|
|
20230914,165200,575351360,14750,14750,14750,14750,0
|
|
20230914,165100,575351360,14750,14750,14750,14750,0
|
|
20230914,165000,575351360,14750,14750,14750,14750,0
|
|
20230914,164900,575351360,14750,14750,14750,14750,0
|
|
20230914,164800,575351360,14750,14750,14750,14750,0
|
|
20230914,164700,575351360,14750,14750,14750,14750,0
|
|
20230914,164600,575351360,14750,14750,14750,14750,0
|
|
20230914,164500,575351360,14750,14750,14750,14750,0
|
|
20230914,164400,575351360,14750,14750,14750,14750,0
|
|
20230914,164300,575351360,14750,14750,14750,14750,0
|
|
20230914,164200,575351360,14750,14750,14750,14750,0
|
|
20230914,164100,575351360,14750,14750,14750,14750,5498
|
|
20230914,164000,575351360,14750,14750,14750,14750,0
|
|
20230914,163900,575351360,14750,14750,14750,14750,0
|
|
20230914,163800,575351360,14750,14750,14750,14750,0
|
|
20230914,163700,575351360,14750,14750,14750,14750,0
|
|
20230914,163600,575351360,14750,14750,14750,14750,0
|
|
20230914,163500,575351360,14750,14750,14750,14750,0
|
|
20230914,163400,575351360,14750,14750,14750,14750,0
|
|
20230914,163300,575351360,14750,14750,14750,14750,0
|
|
20230914,163200,575351360,14750,14750,14750,14750,0
|
|
20230914,163100,575351360,14750,14750,14750,14750,0
|
|
20230914,163000,575351360,14750,14750,14750,14750,0
|
|
20230914,162900,575351360,14750,14750,14750,14750,0
|
|
20230914,162800,575351360,14750,14750,14750,14750,0
|
|
20230914,162700,575351360,14750,14750,14750,14750,0
|
|
20230914,162600,575351360,14750,14750,14750,14750,0
|
|
20230914,162500,575351360,14750,14750,14750,14750,0
|
|
20230914,162400,575351360,14750,14750,14750,14750,0
|
|
20230914,162300,575351360,14750,14750,14750,14750,0
|
|
20230914,162200,575351360,14750,14750,14750,14750,0
|
|
20230914,162100,575351360,14750,14750,14750,14750,0
|
|
20230914,162000,575351360,14750,14750,14750,14750,0
|
|
20230914,161900,575351360,14750,14750,14750,14750,0
|
|
20230914,161800,575351360,14750,14750,14750,14750,0
|
|
20230914,161700,575351360,14750,14750,14750,14750,0
|
|
20230914,161600,575351360,14750,14750,14750,14750,0
|
|
20230914,161500,575351360,14750,14750,14750,14750,0
|
|
20230914,161400,575351360,14750,14750,14750,14750,0
|
|
20230914,161300,575351360,14750,14750,14750,14750,0
|
|
20230914,161200,575351360,14750,14750,14750,14750,0
|
|
20230914,161100,575351360,14750,14750,14750,14750,5498
|
|
20230914,161000,575351360,14750,14750,14750,14750,0
|
|
20230914,160900,575351360,14750,14750,14750,14750,0
|
|
20230914,160800,575351360,14750,14750,14750,14750,0
|
|
20230914,160700,575351360,14750,14750,14750,14750,0
|
|
20230914,160600,575351360,14750,14750,14750,14750,0
|
|
20230914,160500,575351360,14750,14750,14750,14750,0
|
|
20230914,160400,575351360,14750,14750,14750,14750,0
|
|
20230914,160300,575351360,14750,14750,14750,14750,0
|
|
20230914,160200,575351360,14750,14750,14750,14750,0
|
|
20230914,160100,575351360,14750,14750,14750,14750,0
|
|
20230914,160000,575351360,14750,14750,14750,14750,0
|
|
20230914,155900,575351360,14750,14750,14750,14750,0
|
|
20230914,155800,575351360,14750,14750,14750,14750,0
|
|
20230914,155700,575351360,14750,14750,14750,14750,0
|
|
20230914,155600,575351360,14750,14750,14750,14750,0
|
|
20230914,155500,575351360,14750,14750,14750,14750,0
|
|
20230914,155400,575351360,14750,14750,14750,14750,0
|
|
20230914,155300,575351360,14750,14750,14750,14750,0
|
|
20230914,155200,575351360,14750,14750,14750,14750,0
|
|
20230914,155100,575351360,14750,14750,14750,14750,0
|
|
20230914,155000,575351360,14750,14750,14750,14750,0
|
|
20230914,154900,575351360,14750,14750,14750,14750,0
|
|
20230914,154800,575351360,14750,14750,14750,14750,0
|
|
20230914,154700,575351360,14750,14750,14750,14750,0
|
|
20230914,154600,575351360,14750,14750,14750,14750,0
|
|
20230914,154500,575351360,14750,14750,14750,14750,0
|
|
20230914,154400,575351360,14750,14750,14750,14750,0
|
|
20230914,154300,575351360,14750,14750,14750,14750,0
|
|
20230914,154200,575351360,14750,14750,14750,14750,0
|
|
20230914,154100,575351360,14750,14750,14750,14750,5498
|
|
20230914,154000,575351360,14750,14750,14750,14750,0
|
|
20230914,153900,575351360,14750,14750,14750,14750,0
|
|
20230914,153800,575351360,14750,14750,14750,14750,0
|
|
20230914,153700,575351360,14750,14750,14750,14750,0
|
|
20230914,153600,575351360,14750,14750,14750,14750,0
|
|
20230914,153500,575351360,14750,14750,14750,14750,0
|
|
20230914,153400,575351360,14750,14750,14750,14750,0
|
|
20230914,153300,575351360,14750,14750,14750,14750,0
|
|
20230914,153200,575351360,14750,14750,14750,14750,0
|
|
20230914,153100,575351360,14750,14750,14750,14750,0
|
|
20230914,153000,575351360,14750,14750,14750,14750,5498
|
|
20230914,152900,494255860,14530,14530,14530,14530,0
|
|
20230914,152800,494255860,14530,14530,14530,14530,0
|
|
20230914,152700,494255860,14530,14530,14530,14530,0
|
|
20230914,152600,494255860,14530,14530,14530,14530,0
|
|
20230914,152500,494255860,14530,14530,14530,14530,0
|
|
20230914,152400,494255860,14530,14530,14530,14530,0
|
|
20230914,152300,494255860,14530,14530,14530,14530,0
|
|
20230914,152200,494255860,14530,14530,14530,14530,0
|
|
20230914,152100,494255860,14530,14530,14530,14530,0
|
|
20230914,152000,494255860,14530,14530,14530,14530,0
|
|
20230914,151900,494255860,14530,14520,14530,14510,423
|
|
20230914,151800,488113880,14510,14490,14510,14490,71
|
|
20230914,151700,487084250,14460,14460,14460,14460,3
|
|
20230914,151600,487040870,14510,14500,14510,14500,80
|
|
20230914,151500,485880090,14500,14500,14500,14500,55
|
|
20230914,151400,485082590,14510,14510,14510,14500,13
|
|
20230914,151300,484893970,14510,14510,14510,14510,98
|
|
20230914,151200,483471990,14510,14510,14510,14510,130
|
|
20230914,151100,481585690,14500,14500,14500,14500,270
|
|
20230914,151000,477670690,14490,14490,14490,14490,34
|
|
20230914,150900,477178030,14490,14490,14500,14490,45
|
|
20230914,150800,476525970,14490,14490,14490,14490,5
|
|
20230914,150700,476453520,14490,14450,14510,14450,92
|
|
20230914,150600,475120130,14500,14450,14500,14450,1506
|
|
20230914,150500,453284640,14490,14480,14490,14450,1082
|
|
20230914,150400,437612110,14470,14460,14470,14450,336
|
|
20230914,150300,432752510,14460,14460,14460,14460,30
|
|
20230914,150200,432318710,14470,14470,14470,14470,0
|
|
20230914,150100,432318710,14470,14470,14470,14470,0
|
|
20230914,150000,432318710,14470,14470,14470,14470,431
|
|
20230914,145900,426082140,14460,14460,14460,14460,49
|
|
20230914,145800,425373600,14460,14460,14460,14460,1
|
|
20230914,145700,425359140,14450,14450,14450,14450,0
|
|
20230914,145600,425359140,14450,14450,14450,14450,74
|
|
20230914,145500,424289840,14450,14440,14470,14440,370
|
|
20230914,145400,418942580,14430,14430,14440,14430,51
|
|
20230914,145300,418206640,14420,14420,14420,14420,0
|
|
20230914,145200,418206640,14420,14430,14430,14420,15
|
|
20230914,145100,417990250,14430,14430,14430,14430,22
|
|
20230914,145000,417672790,14420,14430,14430,14420,27
|
|
20230914,144900,417283300,14440,14420,14440,14420,17
|
|
20230914,144800,417038000,14460,14440,14460,14440,438
|
|
20230914,144700,410706750,14450,14440,14450,14440,73
|
|
20230914,144600,409652600,14440,14440,14440,14440,6
|
|
20230914,144500,409565960,14460,14460,14460,14460,0
|
|
20230914,144400,409565960,14460,14460,14460,14460,0
|
|
20230914,144300,409565960,14460,14460,14460,14460,0
|
|
20230914,144200,409565960,14460,14460,14460,14460,0
|
|
20230914,144100,409565960,14460,14450,14460,14450,152
|
|
20230914,144000,407368190,14450,14450,14450,14450,42
|
|
20230914,143900,406761290,14450,14450,14450,14450,0
|
|
20230914,143800,406761290,14450,14450,14450,14450,0
|
|
20230914,143700,406761290,14450,14450,14450,14450,1
|
|
20230914,143600,406746840,14460,14460,14460,14460,0
|
|
20230914,143500,406746840,14460,14460,14460,14460,0
|
|
20230914,143400,406746840,14460,14420,14460,14420,164
|
|
20230914,143300,404379350,14430,14430,14430,14430,1
|
|
20230914,143200,404364920,14440,14440,14440,14440,0
|
|
20230914,143100,404364920,14440,14440,14440,14440,0
|
|
20230914,143000,404364920,14440,14440,14440,14440,1
|
|
20230914,142900,404350480,14440,14440,14440,14440,0
|
|
20230914,142800,404350480,14440,14410,14440,14410,156
|
|
20230914,142700,402102240,14420,14420,14420,14420,0
|
|
20230914,142600,402102240,14420,14420,14420,14420,1
|
|
20230914,142500,402087820,14420,14420,14420,14420,0
|
|
20230914,142400,402087820,14420,14420,14420,14420,1
|
|
20230914,142300,402073400,14420,14420,14420,14420,3
|
|
20230914,142200,402030140,14420,14420,14420,14420,0
|
|
20230914,142100,402030140,14420,14420,14420,14420,2
|
|
20230914,142000,402001300,14420,14420,14420,14420,0
|
|
20230914,141900,402001300,14420,14420,14420,14420,0
|
|
20230914,141800,402001300,14420,14420,14420,14420,1
|
|
20230914,141700,401986880,14460,14460,14460,14460,0
|
|
20230914,141600,401986880,14460,14410,14460,14410,833
|
|
20230914,141500,389951790,14390,14390,14390,14390,0
|
|
20230914,141400,389951790,14390,14350,14390,14350,95
|
|
20230914,141300,388586540,14340,14340,14340,14340,0
|
|
20230914,141200,388586540,14340,14340,14340,14340,0
|
|
20230914,141100,388586540,14340,14340,14340,14340,0
|
|
20230914,141000,388586540,14340,14340,14340,14340,0
|
|
20230914,140900,388586540,14340,14340,14340,14340,0
|
|
20230914,140800,388586540,14340,14340,14340,14340,0
|
|
20230914,140700,388586540,14340,14340,14340,14340,0
|
|
20230914,140600,388586540,14340,14340,14340,14340,1
|
|
20230914,140500,388572200,14390,14390,14390,14390,0
|
|
20230914,140400,388572200,14390,14390,14390,14390,0
|
|
20230914,140300,388572200,14390,14390,14390,14390,20
|
|
20230914,140200,388284400,14360,14360,14360,14360,1
|
|
20230914,140100,388270040,14340,14370,14370,14300,1588
|
|
20230914,140000,365522080,14390,14390,14390,14390,0
|
|
20230914,135900,365522080,14390,14380,14390,14300,2903
|
|
20230914,135800,323876350,14380,14380,14380,14380,0
|
|
20230914,135700,323876350,14380,14380,14380,14380,0
|
|
20230914,135600,323876350,14380,14380,14380,14380,0
|
|
20230914,135500,323876350,14380,14380,14380,14380,1
|
|
20230914,135400,323861970,14430,14430,14430,14430,0
|
|
20230914,135300,323861970,14430,14430,14430,14430,44
|
|
20230914,135200,323227050,14380,14380,14380,14380,0
|
|
20230914,135100,323227050,14380,14380,14380,14380,0
|
|
20230914,135000,323227050,14380,14380,14380,14380,0
|
|
20230914,134900,323227050,14380,14380,14380,14380,0
|
|
20230914,134800,323227050,14380,14380,14380,14380,100
|
|
20230914,134700,321789050,14380,14380,14380,14380,0
|
|
20230914,134600,321789050,14380,14390,14390,14380,80
|
|
20230914,134500,320638620,14380,14380,14380,14380,0
|
|
20230914,134400,320638620,14380,14400,14400,14380,202
|
|
20230914,134300,317729840,14400,14400,14400,14400,2
|
|
20230914,134200,317701040,14430,14440,14440,14430,67
|
|
20230914,134100,316734220,14440,14440,14440,14440,1
|
|
20230914,134000,316719780,14440,14440,14440,14440,7
|
|
20230914,133900,316618700,14430,14430,14430,14430,0
|
|
20230914,133800,316618700,14430,14430,14430,14430,0
|
|
20230914,133700,316618700,14430,14430,14430,14430,18
|
|
20230914,133600,316358960,14430,14430,14430,14430,0
|
|
20230914,133500,316358960,14430,14400,14430,14400,65
|
|
20230914,133400,315422850,14400,14400,14400,14400,0
|
|
20230914,133300,315422850,14400,14400,14400,14400,2
|
|
20230914,133200,315394050,14400,14400,14400,14400,0
|
|
20230914,133100,315394050,14400,14400,14400,14400,0
|
|
20230914,133000,315394050,14400,14400,14400,14400,0
|
|
20230914,132900,315394050,14400,14400,14400,14400,2
|
|
20230914,132800,315365250,14400,14400,14400,14400,0
|
|
20230914,132700,315365250,14400,14400,14400,14400,1
|
|
20230914,132600,315350850,14440,14440,14440,14440,0
|
|
20230914,132500,315350850,14440,14410,14440,14380,205
|
|
20230914,132400,312395420,14370,14370,14370,14370,1
|
|
20230914,132300,312381050,14380,14400,14400,14370,1351
|
|
20230914,132200,292945120,14430,14430,14430,14430,0
|
|
20230914,132100,292945120,14430,14440,14440,14430,9
|
|
20230914,132000,292815180,14440,14440,14440,14440,73
|
|
20230914,131900,291761060,14440,14440,14440,14440,22
|
|
20230914,131800,291443380,14450,14450,14450,14450,0
|
|
20230914,131700,291443380,14450,14450,14450,14450,8
|
|
20230914,131600,291327780,14450,14450,14450,14450,7
|
|
20230914,131500,291226630,14450,14450,14450,14450,0
|
|
20230914,131400,291226630,14450,14450,14450,14450,0
|
|
20230914,131300,291226630,14450,14450,14450,14450,0
|
|
20230914,131200,291226630,14450,14450,14450,14450,1
|
|
20230914,131100,291212180,14450,14450,14450,14450,4
|
|
20230914,131000,291154380,14450,14440,14450,14440,9
|
|
20230914,130900,291024340,14450,14450,14450,14450,227
|
|
20230914,130800,287744190,14450,14420,14450,14420,252
|
|
20230914,130700,284106630,14420,14410,14420,14410,249
|
|
20230914,130600,280518520,14410,14410,14410,14410,0
|
|
20230914,130500,280518520,14410,14410,14410,14410,5
|
|
20230914,130400,280446470,14390,14390,14390,14390,0
|
|
20230914,130300,280446470,14390,14390,14390,14390,0
|
|
20230914,130200,280446470,14390,14390,14390,14390,0
|
|
20230914,130100,280446470,14390,14390,14390,14390,2
|
|
20230914,130000,280417690,14390,14390,14390,14390,3
|
|
20230914,125900,280374520,14420,14390,14420,14390,147
|
|
20230914,125800,278258950,14430,14440,14460,14300,1486
|
|
20230914,125700,256891370,14440,14350,14440,14350,2517
|
|
20230914,125600,220690060,14360,14360,14360,14360,0
|
|
20230914,125500,220690060,14360,14360,14360,14360,0
|
|
20230914,125400,220690060,14360,14360,14360,14360,0
|
|
20230914,125300,220690060,14360,14360,14360,14360,0
|
|
20230914,125200,220690060,14360,14360,14360,14360,0
|
|
20230914,125100,220690060,14360,14360,14360,14360,0
|
|
20230914,125000,220690060,14360,14360,14360,14360,0
|
|
20230914,124900,220690060,14360,14360,14360,14360,3
|
|
20230914,124800,220646980,14370,14370,14370,14370,0
|
|
20230914,124700,220646980,14370,14370,14370,14370,0
|
|
20230914,124600,220646980,14370,14370,14370,14370,0
|
|
20230914,124500,220646980,14370,14370,14370,14370,0
|
|
20230914,124400,220646980,14370,14370,14370,14370,0
|
|
20230914,124300,220646980,14370,14370,14370,14370,0
|
|
20230914,124200,220646980,14370,14370,14370,14370,1
|
|
20230914,124100,220632610,14370,14330,14370,14330,255
|
|
20230914,124000,216972280,14340,14340,14340,14330,9
|
|
20230914,123900,216843250,14340,14340,14340,14340,3
|
|
20230914,123800,216800230,14340,14340,14340,14340,38
|
|
20230914,123700,216255310,14350,14320,14350,14290,3839
|
|
20230914,123600,161373430,14320,14320,14320,14320,0
|
|
20230914,123500,161373430,14320,14320,14320,14320,0
|
|
20230914,123400,161373430,14320,14320,14320,14320,0
|
|
20230914,123300,161373430,14320,14320,14320,14320,0
|
|
20230914,123200,161373430,14320,14320,14320,14320,1
|
|
20230914,123100,161359110,14320,14320,14320,14320,0
|
|
20230914,123000,161359110,14320,14320,14320,14320,0
|
|
20230914,122900,161359110,14320,14300,14320,14260,3839
|
|
20230914,122800,106601590,14290,14290,14290,14290,0
|
|
20230914,122700,106601590,14290,14290,14290,14290,28
|
|
20230914,122600,106201470,14290,14290,14290,14290,0
|
|
20230914,122500,106201470,14290,14290,14290,14290,0
|
|
20230914,122400,106201470,14290,14290,14290,14290,0
|
|
20230914,122300,106201470,14290,14290,14290,14290,0
|
|
20230914,122200,106201470,14290,14290,14290,14290,0
|
|
20230914,122100,106201470,14290,14290,14290,14290,82
|
|
20230914,122000,105029690,14290,14290,14290,14290,0
|
|
20230914,121900,105029690,14290,14290,14290,14290,0
|
|
20230914,121800,105029690,14290,14290,14290,14290,29
|
|
20230914,121700,104615280,14290,14290,14290,14290,11
|
|
20230914,121600,104458090,14290,14290,14290,14290,0
|
|
20230914,121500,104458090,14290,14290,14290,14290,0
|
|
20230914,121400,104458090,14290,14290,14290,14290,0
|
|
20230914,121300,104458090,14290,14290,14290,14290,0
|
|
20230914,121200,104458090,14290,14290,14290,14290,0
|
|
20230914,121100,104458090,14290,14290,14290,14290,0
|
|
20230914,121000,104458090,14290,14290,14290,14290,5
|
|
20230914,120900,104386640,14290,14280,14290,14280,256
|
|
20230914,120800,100728460,14280,14280,14280,14280,0
|
|
20230914,120700,100728460,14280,14280,14280,14280,2
|
|
20230914,120600,100699900,14280,14280,14280,14280,0
|
|
20230914,120500,100699900,14280,14280,14280,14280,0
|
|
20230914,120400,100699900,14280,14280,14280,14280,0
|
|
20230914,120300,100699900,14280,14280,14280,14280,0
|
|
20230914,120200,100699900,14280,14280,14280,14280,0
|
|
20230914,120100,100699900,14280,14280,14280,14280,3
|
|
20230914,120000,100657060,14290,14290,14290,14290,4
|
|
20230914,115900,100599900,14290,14290,14290,14290,36
|
|
20230914,115800,100085460,14290,14290,14290,14290,2
|
|
20230914,115700,100056880,14290,14290,14290,14290,1
|
|
20230914,115600,100042590,14300,14300,14300,14300,0
|
|
20230914,115500,100042590,14300,14310,14310,14300,94
|
|
20230914,115400,98698330,14300,14290,14300,14290,178
|
|
20230914,115300,96153360,14290,14290,14290,14290,0
|
|
20230914,115200,96153360,14290,14290,14290,14290,0
|
|
20230914,115100,96153360,14290,14290,14290,14290,1
|
|
20230914,115000,96139070,14300,14300,14300,14300,0
|
|
20230914,114900,96139070,14300,14300,14300,14300,0
|
|
20230914,114800,96139070,14300,14300,14300,14300,1
|
|
20230914,114700,96124770,14300,14300,14300,14300,0
|
|
20230914,114600,96124770,14300,14300,14310,14300,6
|
|
20230914,114500,96038930,14300,14300,14300,14300,0
|
|
20230914,114400,96038930,14300,14300,14300,14300,0
|
|
20230914,114300,96038930,14300,14300,14300,14300,0
|
|
20230914,114200,96038930,14300,14300,14300,14300,51
|
|
20230914,114100,95309630,14300,14300,14300,14300,3
|
|
20230914,114000,95266730,14300,14300,14300,14300,1
|
|
20230914,113900,95252430,14310,14300,14310,14300,153
|
|
20230914,113800,93064510,14300,14300,14300,14300,1
|
|
20230914,113700,93050210,14290,14290,14290,14290,0
|
|
20230914,113600,93050210,14290,14280,14290,14280,394
|
|
20230914,113500,87420180,14280,14280,14280,14280,1
|
|
20230914,113400,87405900,14290,14290,14290,14290,0
|
|
20230914,113300,87405900,14290,14290,14290,14290,0
|
|
20230914,113200,87405900,14290,14290,14290,14290,29
|
|
20230914,113100,86991490,14290,14290,14290,14290,13
|
|
20230914,113000,86805720,14290,14290,14300,14290,433
|
|
20230914,112900,80617990,14290,14290,14290,14290,0
|
|
20230914,112800,80617990,14290,14290,14290,14290,300
|
|
20230914,112700,76330990,14290,14290,14290,14290,1
|
|
20230914,112600,76316700,14290,14290,14290,14290,200
|
|
20230914,112500,73458700,14300,14300,14300,14300,0
|
|
20230914,112400,73458700,14300,14270,14300,14270,505
|
|
20230914,112300,66242610,14270,14270,14270,14270,220
|
|
20230914,112200,63103210,14270,14270,14270,14270,0
|
|
20230914,112100,63103210,14270,14280,14280,14270,35
|
|
20230914,112000,62603690,14280,14280,14280,14280,30
|
|
20230914,111900,62175290,14300,14300,14300,14300,0
|
|
20230914,111800,62175290,14300,14300,14300,14300,2
|
|
20230914,111700,62146690,14300,14290,14300,14290,300
|
|
20230914,111600,57856800,14270,14270,14270,14270,0
|
|
20230914,111500,57856800,14270,14270,14270,14270,0
|
|
20230914,111400,57856800,14270,14250,14290,14250,524
|
|
20230914,111300,50378300,14250,14250,14250,14250,21
|
|
20230914,111200,50079050,14250,14250,14250,14250,0
|
|
20230914,111100,50079050,14250,14250,14250,14250,0
|
|
20230914,111000,50079050,14250,14250,14250,14250,319
|
|
20230914,110900,45533300,14250,14250,14250,14250,69
|
|
20230914,110800,44550050,14250,14250,14250,14250,195
|
|
20230914,110700,41771300,14250,14250,14250,14250,211
|
|
20230914,110600,38764550,14250,14220,14250,14220,482
|
|
20230914,110500,31898640,14170,14170,14170,14170,0
|
|
20230914,110400,31898640,14170,14170,14170,14170,0
|
|
20230914,110300,31898640,14170,14170,14170,14170,0
|
|
20230914,110200,31898640,14170,14170,14170,14170,0
|
|
20230914,110100,31898640,14170,14170,14170,14170,0
|
|
20230914,110000,31898640,14170,14170,14170,14170,0
|
|
20230914,105900,31898640,14170,14170,14170,14170,4
|
|
20230914,105800,31841960,14220,14220,14220,14220,0
|
|
20230914,105700,31841960,14220,14220,14220,14220,20
|
|
20230914,105600,31557560,14220,14220,14220,14220,0
|
|
20230914,105500,31557560,14220,14220,14220,14220,0
|
|
20230914,105400,31557560,14220,14200,14220,14200,30
|
|
20230914,105300,31131160,14200,14200,14200,14200,0
|
|
20230914,105200,31131160,14200,14200,14200,14200,51
|
|
20230914,105100,30406960,14200,14180,14200,14180,110
|
|
20230914,105000,28845080,14190,14190,14190,14190,1
|
|
20230914,104900,28830890,14180,14170,14180,14170,5
|
|
20230914,104800,28760000,14200,14200,14200,14200,0
|
|
20230914,104700,28760000,14200,14200,14200,14200,0
|
|
20230914,104600,28760000,14200,14200,14200,14200,0
|
|
20230914,104500,28760000,14200,14200,14200,14200,13
|
|
20230914,104400,28575400,14190,14190,14190,14190,0
|
|
20230914,104300,28575400,14190,14190,14190,14190,0
|
|
20230914,104200,28575400,14190,14190,14190,14190,0
|
|
20230914,104100,28575400,14190,14190,14190,14190,100
|
|
20230914,104000,27156400,14200,14200,14200,14200,0
|
|
20230914,103900,27156400,14200,14180,14200,14180,640
|
|
20230914,103800,18069910,14160,14160,14160,14160,0
|
|
20230914,103700,18069910,14160,14160,14160,14160,43
|
|
20230914,103600,17461030,14160,14160,14160,14160,1
|
|
20230914,103500,17446870,14170,14150,14170,14150,133
|
|
20230914,103400,15563600,14160,14160,14160,14160,0
|
|
20230914,103300,15563600,14160,14150,14160,14150,22
|
|
20230914,103200,15252280,14150,14150,14150,14150,1
|
|
20230914,103100,15238130,14140,14140,14140,14140,0
|
|
20230914,103000,15238130,14140,14140,14140,14140,0
|
|
20230914,102900,15238130,14140,14140,14140,14140,400
|
|
20230914,102800,9582130,14170,14150,14170,14150,293
|
|
20230914,102700,5433220,14150,14130,14150,14130,156
|
|
20230914,102600,3226670,14130,14130,14130,14130,0
|
|
20230914,102500,3226670,14130,14130,14130,14130,0
|
|
20230914,102400,3226670,14130,14130,14130,14130,0
|
|
20230914,102300,3226670,14130,14130,14130,14130,1
|
|
20230914,102200,3212540,14130,14130,14130,14130,0
|
|
20230914,102100,3212540,14130,14130,14130,14130,9
|
|
20230914,102000,3085370,14130,14130,14130,14130,1
|
|
20230914,101900,3071240,14120,14120,14120,14120,0
|
|
20230914,101800,3071240,14120,14120,14120,14120,0
|
|
20230914,101700,3071240,14120,14120,14120,14120,0
|
|
20230914,101600,3071240,14120,14120,14120,14120,0
|
|
20230914,101500,3071240,14120,14120,14120,14120,0
|
|
20230914,101400,3071240,14120,14120,14120,14120,5
|
|
20230914,101300,3000640,14120,14120,14120,14120,0
|
|
20230914,101200,3000640,14120,14120,14120,14120,0
|
|
20230914,101100,3000640,14120,14120,14120,14120,0
|
|
20230914,101000,3000640,14120,14120,14120,14120,0
|
|
20230914,100900,3000640,14120,14120,14120,14120,0
|
|
20230914,100800,3000640,14120,14120,14120,14120,0
|
|
20230914,100700,3000640,14120,14120,14120,14120,1
|
|
20230914,100600,2986520,14110,14110,14110,14110,0
|
|
20230914,100500,2986520,14110,14110,14110,14110,0
|
|
20230914,100400,2986520,14110,14110,14110,14110,0
|
|
20230914,100300,2986520,14110,14110,14110,14110,0
|
|
20230914,100200,2986520,14110,14110,14110,14110,1
|
|
20230914,100100,2972410,14110,14110,14110,14110,0
|
|
20230914,100000,2972410,14110,14110,14110,14110,0
|
|
20230914,095900,2972410,14110,14110,14110,14110,12
|
|
20230914,095800,2803090,14110,14110,14110,14110,0
|
|
20230914,095700,2803090,14110,14110,14110,14110,0
|
|
20230914,095600,2803090,14110,14110,14110,14110,8
|
|
20230914,095500,2690210,14110,14110,14110,14110,8
|
|
20230914,095400,2577330,14110,14110,14110,14110,0
|
|
20230914,095300,2577330,14110,14110,14110,14110,13
|
|
20230914,095200,2393900,14100,14100,14100,14100,0
|
|
20230914,095100,2393900,14100,14100,14110,14100,69
|
|
20230914,095000,1420990,14070,14070,14070,14070,0
|
|
20230914,094900,1420990,14070,14070,14070,14070,0
|
|
20230914,094800,1420990,14070,14070,14070,14070,0
|
|
20230914,094700,1420990,14070,14070,14070,14070,0
|
|
20230914,094600,1420990,14070,14070,14070,14070,0
|
|
20230914,094500,1420990,14070,14070,14070,14070,0
|
|
20230914,094400,1420990,14070,14070,14070,14070,1
|
|
20230914,094300,1406920,14070,14070,14070,14070,0
|
|
20230914,094200,1406920,14070,14070,14070,14070,0
|
|
20230914,094100,1406920,14070,14070,14070,14070,0
|
|
20230914,094000,1406920,14070,14070,14070,14070,0
|
|
20230914,093900,1406920,14070,14070,14070,14070,0
|
|
20230914,093800,1406920,14070,14070,14070,14070,0
|
|
20230914,093700,1406920,14070,14070,14070,14070,0
|
|
20230914,093600,1406920,14070,14070,14070,14070,0
|
|
20230914,093500,1406920,14070,14070,14070,14070,1
|
|
20230914,093400,1392850,14070,14070,14070,14070,0
|
|
20230914,093300,1392850,14070,14070,14070,14070,0
|
|
20230914,093200,1392850,14070,14070,14070,14070,0
|
|
20230914,093100,1392850,14070,14070,14070,14070,0
|
|
20230914,093000,1392850,14070,14070,14070,14070,0
|
|
20230914,092900,1392850,14070,14070,14070,14070,0
|
|
20230914,092800,1392850,14070,14070,14070,14070,0
|
|
20230914,092700,1392850,14070,14070,14070,14070,0
|
|
20230914,092600,1392850,14070,14070,14070,14070,3
|
|
20230914,092500,1350640,14070,14070,14070,14070,1
|
|
20230914,092400,1336570,14070,14070,14070,14070,0
|
|
20230914,092300,1336570,14070,14070,14070,14070,0
|
|
20230914,092200,1336570,14070,14070,14070,14070,12
|
|
20230914,092100,1167730,14100,14100,14100,14100,0
|
|
20230914,092000,1167730,14100,14100,14100,14100,0
|
|
20230914,091900,1167730,14100,14100,14100,14100,0
|
|
20230914,091800,1167730,14100,14100,14100,14100,0
|
|
20230914,091700,1167730,14100,14100,14100,14100,2
|
|
20230914,091600,1139530,14050,14050,14050,14050,0
|
|
20230914,091500,1139530,14050,14050,14050,14050,0
|
|
20230914,091400,1139530,14050,14050,14050,14050,0
|
|
20230914,091300,1139530,14050,14050,14050,14050,0
|
|
20230914,091200,1139530,14050,14050,14050,14050,0
|
|
20230914,091100,1139530,14050,14050,14050,14050,1
|
|
20230914,091000,1125480,14100,14100,14100,14100,20
|
|
20230914,090900,843480,14080,14080,14080,14080,0
|
|
20230914,090800,843480,14080,14080,14080,14080,0
|
|
20230914,090700,843480,14080,14080,14080,14080,0
|
|
20230914,090600,843480,14080,14040,14080,14040,23
|
|
20230914,090500,519920,14040,14040,14040,14040,12
|
|
20230914,090400,351440,14040,14040,14040,14040,0
|
|
20230914,090300,351440,14040,14040,14040,14040,7
|
|
20230914,090200,253160,14060,14060,14060,14060,0
|
|
20230914,090100,253160,14060,14060,14060,14060,0
|
|
20230914,090000,253160,14060,14060,14080,14060,18
|