651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,194800,155767100,14230,14230,14230,14230,237
|
|
20230925,194700,155767100,14230,14230,14230,14230,0
|
|
20230925,194600,155767100,14230,14230,14230,14230,0
|
|
20230925,194500,155767100,14230,14230,14230,14230,0
|
|
20230925,194400,155767100,14230,14230,14230,14230,0
|
|
20230925,194300,155767100,14230,14230,14230,14230,0
|
|
20230925,194200,155767100,14230,14230,14230,14230,0
|
|
20230925,194100,155767100,14230,14230,14230,14230,0
|
|
20230925,194000,155767100,14230,14230,14230,14230,0
|
|
20230925,193900,155767100,14230,14230,14230,14230,0
|
|
20230925,193800,155767100,14230,14230,14230,14230,0
|
|
20230925,193700,155767100,14230,14230,14230,14230,0
|
|
20230925,193600,155767100,14230,14230,14230,14230,0
|
|
20230925,193500,155767100,14230,14230,14230,14230,0
|
|
20230925,193400,155767100,14230,14230,14230,14230,0
|
|
20230925,193300,155767100,14230,14230,14230,14230,0
|
|
20230925,193200,155767100,14230,14230,14230,14230,0
|
|
20230925,193100,155767100,14230,14230,14230,14230,0
|
|
20230925,193000,155767100,14230,14230,14230,14230,0
|
|
20230925,192900,155767100,14230,14230,14230,14230,0
|
|
20230925,192800,155767100,14230,14230,14230,14230,0
|
|
20230925,192700,155767100,14230,14230,14230,14230,0
|
|
20230925,192600,155767100,14230,14230,14230,14230,0
|
|
20230925,192500,155767100,14230,14230,14230,14230,0
|
|
20230925,192400,155767100,14230,14230,14230,14230,0
|
|
20230925,192300,155767100,14230,14230,14230,14230,0
|
|
20230925,192200,155767100,14230,14230,14230,14230,0
|
|
20230925,192100,155767100,14230,14230,14230,14230,0
|
|
20230925,192000,155767100,14230,14230,14230,14230,0
|
|
20230925,191900,155767100,14230,14230,14230,14230,0
|
|
20230925,191800,155767100,14230,14230,14230,14230,237
|
|
20230925,191700,155767100,14230,14230,14230,14230,0
|
|
20230925,191600,155767100,14230,14230,14230,14230,0
|
|
20230925,191500,155767100,14230,14230,14230,14230,0
|
|
20230925,191400,155767100,14230,14230,14230,14230,0
|
|
20230925,191300,155767100,14230,14230,14230,14230,0
|
|
20230925,191200,155767100,14230,14230,14230,14230,0
|
|
20230925,191100,155767100,14230,14230,14230,14230,0
|
|
20230925,191000,155767100,14230,14230,14230,14230,0
|
|
20230925,190900,155767100,14230,14230,14230,14230,0
|
|
20230925,190800,155767100,14230,14230,14230,14230,0
|
|
20230925,190700,155767100,14230,14230,14230,14230,0
|
|
20230925,190600,155767100,14230,14230,14230,14230,0
|
|
20230925,190500,155767100,14230,14230,14230,14230,0
|
|
20230925,190400,155767100,14230,14230,14230,14230,0
|
|
20230925,190300,155767100,14230,14230,14230,14230,0
|
|
20230925,190200,155767100,14230,14230,14230,14230,0
|
|
20230925,190100,155767100,14230,14230,14230,14230,0
|
|
20230925,190000,155767100,14230,14230,14230,14230,0
|
|
20230925,185900,155767100,14230,14230,14230,14230,0
|
|
20230925,185800,155767100,14230,14230,14230,14230,0
|
|
20230925,185700,155767100,14230,14230,14230,14230,0
|
|
20230925,185600,155767100,14230,14230,14230,14230,0
|
|
20230925,185500,155767100,14230,14230,14230,14230,0
|
|
20230925,185400,155767100,14230,14230,14230,14230,0
|
|
20230925,185300,155767100,14230,14230,14230,14230,0
|
|
20230925,185200,155767100,14230,14230,14230,14230,0
|
|
20230925,185100,155767100,14230,14230,14230,14230,0
|
|
20230925,185000,155767100,14230,14230,14230,14230,0
|
|
20230925,184900,155767100,14230,14230,14230,14230,0
|
|
20230925,184800,155767100,14230,14230,14230,14230,237
|
|
20230925,184700,155767100,14230,14230,14230,14230,0
|
|
20230925,184600,155767100,14230,14230,14230,14230,0
|
|
20230925,184500,155767100,14230,14230,14230,14230,0
|
|
20230925,184400,155767100,14230,14230,14230,14230,0
|
|
20230925,184300,155767100,14230,14230,14230,14230,0
|
|
20230925,184200,155767100,14230,14230,14230,14230,0
|
|
20230925,184100,155767100,14230,14230,14230,14230,0
|
|
20230925,184000,155767100,14230,14230,14230,14230,0
|
|
20230925,183900,155767100,14230,14230,14230,14230,0
|
|
20230925,183800,155767100,14230,14230,14230,14230,0
|
|
20230925,183700,155767100,14230,14230,14230,14230,0
|
|
20230925,183600,155767100,14230,14230,14230,14230,0
|
|
20230925,183500,155767100,14230,14230,14230,14230,0
|
|
20230925,183400,155767100,14230,14230,14230,14230,0
|
|
20230925,183300,155767100,14230,14230,14230,14230,0
|
|
20230925,183200,155767100,14230,14230,14230,14230,0
|
|
20230925,183100,155767100,14230,14230,14230,14230,0
|
|
20230925,183000,155767100,14230,14230,14230,14230,0
|
|
20230925,182900,155767100,14230,14230,14230,14230,0
|
|
20230925,182800,155767100,14230,14230,14230,14230,0
|
|
20230925,182700,155767100,14230,14230,14230,14230,0
|
|
20230925,182600,155767100,14230,14230,14230,14230,0
|
|
20230925,182500,155767100,14230,14230,14230,14230,0
|
|
20230925,182400,155767100,14230,14230,14230,14230,0
|
|
20230925,182300,155767100,14230,14230,14230,14230,0
|
|
20230925,182200,155767100,14230,14230,14230,14230,0
|
|
20230925,182100,155767100,14230,14230,14230,14230,0
|
|
20230925,182000,155767100,14230,14230,14230,14230,0
|
|
20230925,181900,155767100,14230,14230,14230,14230,0
|
|
20230925,181800,155767100,14230,14230,14230,14230,237
|
|
20230925,181700,155767100,14230,14230,14230,14230,0
|
|
20230925,181600,155767100,14230,14230,14230,14230,0
|
|
20230925,181500,155767100,14230,14230,14230,14230,0
|
|
20230925,181400,155767100,14230,14230,14230,14230,0
|
|
20230925,181300,155767100,14230,14230,14230,14230,0
|
|
20230925,181200,155767100,14230,14230,14230,14230,0
|
|
20230925,181100,155767100,14230,14230,14230,14230,0
|
|
20230925,181000,155767100,14230,14230,14230,14230,0
|
|
20230925,180900,155767100,14230,14230,14230,14230,0
|
|
20230925,180800,155767100,14230,14230,14230,14230,0
|
|
20230925,180700,155767100,14230,14230,14230,14230,0
|
|
20230925,180600,155767100,14230,14230,14230,14230,0
|
|
20230925,180500,155767100,14230,14230,14230,14230,0
|
|
20230925,180400,155767100,14230,14230,14230,14230,0
|
|
20230925,180300,155767100,14230,14230,14230,14230,0
|
|
20230925,180200,155767100,14230,14230,14230,14230,0
|
|
20230925,180100,155767100,14230,14230,14230,14230,0
|
|
20230925,180000,155767100,14230,14230,14230,14230,0
|
|
20230925,175900,155767100,14230,14230,14230,14230,0
|
|
20230925,175800,155767100,14230,14230,14230,14230,0
|
|
20230925,175700,155767100,14230,14230,14230,14230,0
|
|
20230925,175600,155767100,14230,14230,14230,14230,0
|
|
20230925,175500,155767100,14230,14230,14230,14230,0
|
|
20230925,175400,155767100,14230,14230,14230,14230,0
|
|
20230925,175300,155767100,14230,14230,14230,14230,0
|
|
20230925,175200,155767100,14230,14230,14230,14230,0
|
|
20230925,175100,155767100,14230,14230,14230,14230,0
|
|
20230925,175000,155767100,14230,14230,14230,14230,0
|
|
20230925,174900,155767100,14230,14230,14230,14230,0
|
|
20230925,174800,155767100,14230,14230,14230,14230,237
|
|
20230925,174700,155767100,14230,14230,14230,14230,0
|
|
20230925,174600,155767100,14230,14230,14230,14230,0
|
|
20230925,174500,155767100,14230,14230,14230,14230,0
|
|
20230925,174400,155767100,14230,14230,14230,14230,0
|
|
20230925,174300,155767100,14230,14230,14230,14230,0
|
|
20230925,174200,155767100,14230,14230,14230,14230,0
|
|
20230925,174100,155767100,14230,14230,14230,14230,0
|
|
20230925,174000,155767100,14230,14230,14230,14230,0
|
|
20230925,173900,155767100,14230,14230,14230,14230,0
|
|
20230925,173800,155767100,14230,14230,14230,14230,0
|
|
20230925,173700,155767100,14230,14230,14230,14230,0
|
|
20230925,173600,155767100,14230,14230,14230,14230,0
|
|
20230925,173500,155767100,14230,14230,14230,14230,0
|
|
20230925,173400,155767100,14230,14230,14230,14230,0
|
|
20230925,173300,155767100,14230,14230,14230,14230,0
|
|
20230925,173200,155767100,14230,14230,14230,14230,0
|
|
20230925,173100,155767100,14230,14230,14230,14230,0
|
|
20230925,173000,155767100,14230,14230,14230,14230,0
|
|
20230925,172900,155767100,14230,14230,14230,14230,0
|
|
20230925,172800,155767100,14230,14230,14230,14230,0
|
|
20230925,172700,155767100,14230,14230,14230,14230,0
|
|
20230925,172600,155767100,14230,14230,14230,14230,0
|
|
20230925,172500,155767100,14230,14230,14230,14230,0
|
|
20230925,172400,155767100,14230,14230,14230,14230,0
|
|
20230925,172300,155767100,14230,14230,14230,14230,0
|
|
20230925,172200,155767100,14230,14230,14230,14230,0
|
|
20230925,172100,155767100,14230,14230,14230,14230,0
|
|
20230925,172000,155767100,14230,14230,14230,14230,0
|
|
20230925,171900,155767100,14230,14230,14230,14230,0
|
|
20230925,171800,155767100,14230,14230,14230,14230,237
|
|
20230925,171700,155767100,14230,14230,14230,14230,0
|
|
20230925,171600,155767100,14230,14230,14230,14230,0
|
|
20230925,171500,155767100,14230,14230,14230,14230,0
|
|
20230925,171400,155767100,14230,14230,14230,14230,0
|
|
20230925,171300,155767100,14230,14230,14230,14230,0
|
|
20230925,171200,155767100,14230,14230,14230,14230,0
|
|
20230925,171100,155767100,14230,14230,14230,14230,0
|
|
20230925,171000,155767100,14230,14230,14230,14230,0
|
|
20230925,170900,155767100,14230,14230,14230,14230,0
|
|
20230925,170800,155767100,14230,14230,14230,14230,0
|
|
20230925,170700,155767100,14230,14230,14230,14230,0
|
|
20230925,170600,155767100,14230,14230,14230,14230,0
|
|
20230925,170500,155767100,14230,14230,14230,14230,0
|
|
20230925,170400,155767100,14230,14230,14230,14230,0
|
|
20230925,170300,155767100,14230,14230,14230,14230,0
|
|
20230925,170200,155767100,14230,14230,14230,14230,0
|
|
20230925,170100,155767100,14230,14230,14230,14230,0
|
|
20230925,170000,155767100,14230,14230,14230,14230,0
|
|
20230925,165900,155767100,14230,14230,14230,14230,0
|
|
20230925,165800,155767100,14230,14230,14230,14230,0
|
|
20230925,165700,155767100,14230,14230,14230,14230,0
|
|
20230925,165600,155767100,14230,14230,14230,14230,0
|
|
20230925,165500,155767100,14230,14230,14230,14230,0
|
|
20230925,165400,155767100,14230,14230,14230,14230,0
|
|
20230925,165300,155767100,14230,14230,14230,14230,0
|
|
20230925,165200,155767100,14230,14230,14230,14230,0
|
|
20230925,165100,155767100,14230,14230,14230,14230,0
|
|
20230925,165000,155767100,14230,14230,14230,14230,0
|
|
20230925,164900,155767100,14230,14230,14230,14230,0
|
|
20230925,164800,155767100,14230,14230,14230,14230,237
|
|
20230925,164700,155767100,14230,14230,14230,14230,0
|
|
20230925,164600,155767100,14230,14230,14230,14230,0
|
|
20230925,164500,155767100,14230,14230,14230,14230,0
|
|
20230925,164400,155767100,14230,14230,14230,14230,0
|
|
20230925,164300,155767100,14230,14230,14230,14230,0
|
|
20230925,164200,155767100,14230,14230,14230,14230,0
|
|
20230925,164100,155767100,14230,14230,14230,14230,0
|
|
20230925,164000,155767100,14230,14230,14230,14230,0
|
|
20230925,163900,155767100,14230,14230,14230,14230,0
|
|
20230925,163800,155767100,14230,14230,14230,14230,0
|
|
20230925,163700,155767100,14230,14230,14230,14230,0
|
|
20230925,163600,155767100,14230,14230,14230,14230,0
|
|
20230925,163500,155767100,14230,14230,14230,14230,0
|
|
20230925,163400,155767100,14230,14230,14230,14230,0
|
|
20230925,163300,155767100,14230,14230,14230,14230,0
|
|
20230925,163200,155767100,14230,14230,14230,14230,0
|
|
20230925,163100,155767100,14230,14230,14230,14230,0
|
|
20230925,163000,155767100,14230,14230,14230,14230,0
|
|
20230925,162900,155767100,14230,14230,14230,14230,0
|
|
20230925,162800,155767100,14230,14230,14230,14230,0
|
|
20230925,162700,155767100,14230,14230,14230,14230,0
|
|
20230925,162600,155767100,14230,14230,14230,14230,0
|
|
20230925,162500,155767100,14230,14230,14230,14230,0
|
|
20230925,162400,155767100,14230,14230,14230,14230,0
|
|
20230925,162300,155767100,14230,14230,14230,14230,0
|
|
20230925,162200,155767100,14230,14230,14230,14230,0
|
|
20230925,162100,155767100,14230,14230,14230,14230,0
|
|
20230925,162000,155767100,14230,14230,14230,14230,0
|
|
20230925,161900,155767100,14230,14230,14230,14230,0
|
|
20230925,161800,155767100,14230,14230,14230,14230,237
|
|
20230925,161700,155767100,14230,14230,14230,14230,0
|
|
20230925,161600,155767100,14230,14230,14230,14230,0
|
|
20230925,161500,155767100,14230,14230,14230,14230,0
|
|
20230925,161400,155767100,14230,14230,14230,14230,0
|
|
20230925,161300,155767100,14230,14230,14230,14230,0
|
|
20230925,161200,155767100,14230,14230,14230,14230,0
|
|
20230925,161100,155767100,14230,14230,14230,14230,0
|
|
20230925,161000,155767100,14230,14230,14230,14230,0
|
|
20230925,160900,155767100,14230,14230,14230,14230,0
|
|
20230925,160800,155767100,14230,14230,14230,14230,0
|
|
20230925,160700,155767100,14230,14230,14230,14230,0
|
|
20230925,160600,155767100,14230,14230,14230,14230,0
|
|
20230925,160500,155767100,14230,14230,14230,14230,0
|
|
20230925,160400,155767100,14230,14230,14230,14230,0
|
|
20230925,160300,155767100,14230,14230,14230,14230,0
|
|
20230925,160200,155767100,14230,14230,14230,14230,0
|
|
20230925,160100,155767100,14230,14230,14230,14230,0
|
|
20230925,160000,155767100,14230,14230,14230,14230,0
|
|
20230925,155900,155767100,14230,14230,14230,14230,0
|
|
20230925,155800,155767100,14230,14230,14230,14230,0
|
|
20230925,155700,155767100,14230,14230,14230,14230,0
|
|
20230925,155600,155767100,14230,14230,14230,14230,0
|
|
20230925,155500,155767100,14230,14230,14230,14230,0
|
|
20230925,155400,155767100,14230,14230,14230,14230,0
|
|
20230925,155300,155767100,14230,14230,14230,14230,0
|
|
20230925,155200,155767100,14230,14230,14230,14230,0
|
|
20230925,155100,155767100,14230,14230,14230,14230,0
|
|
20230925,155000,155767100,14230,14230,14230,14230,0
|
|
20230925,154900,155767100,14230,14230,14230,14230,0
|
|
20230925,154800,155767100,14230,14230,14230,14230,237
|
|
20230925,154700,155767100,14230,14230,14230,14230,0
|
|
20230925,154600,155767100,14230,14230,14230,14230,0
|
|
20230925,154500,155767100,14230,14230,14230,14230,0
|
|
20230925,154400,155767100,14230,14230,14230,14230,0
|
|
20230925,154300,155767100,14230,14230,14230,14230,0
|
|
20230925,154200,155767100,14230,14230,14230,14230,0
|
|
20230925,154100,155767100,14230,14230,14230,14230,0
|
|
20230925,154000,155767100,14230,14230,14230,14230,0
|
|
20230925,153900,155767100,14230,14230,14230,14230,0
|
|
20230925,153800,155767100,14230,14230,14230,14230,0
|
|
20230925,153700,155767100,14230,14230,14230,14230,0
|
|
20230925,153600,155767100,14230,14230,14230,14230,0
|
|
20230925,153500,155767100,14230,14230,14230,14230,0
|
|
20230925,153400,155767100,14230,14230,14230,14230,0
|
|
20230925,153300,155767100,14230,14230,14230,14230,0
|
|
20230925,153200,155767100,14230,14230,14230,14230,0
|
|
20230925,153100,155767100,14230,14230,14230,14230,0
|
|
20230925,153000,155767100,14230,14230,14230,14230,237
|
|
20230925,152900,152394590,14240,14240,14240,14240,0
|
|
20230925,152800,152394590,14240,14240,14240,14240,0
|
|
20230925,152700,152394590,14240,14240,14240,14240,0
|
|
20230925,152600,152394590,14240,14240,14240,14240,0
|
|
20230925,152500,152394590,14240,14240,14240,14240,0
|
|
20230925,152400,152394590,14240,14240,14240,14240,0
|
|
20230925,152300,152394590,14240,14240,14240,14240,0
|
|
20230925,152200,152394590,14240,14240,14240,14240,0
|
|
20230925,152100,152394590,14240,14240,14240,14240,0
|
|
20230925,152000,152394590,14240,14240,14240,14240,0
|
|
20230925,151900,152394590,14240,14250,14250,14240,6
|
|
20230925,151800,152309140,14260,14260,14260,14260,0
|
|
20230925,151700,152309140,14260,14250,14260,14250,3
|
|
20230925,151600,152266370,14250,14250,14250,14240,96
|
|
20230925,151500,150899270,14240,14250,14250,14240,5
|
|
20230925,151400,150828050,14250,14250,14250,14250,0
|
|
20230925,151300,150828050,14250,14250,14250,14250,2
|
|
20230925,151200,150799550,14250,14250,14250,14250,0
|
|
20230925,151100,150799550,14250,14250,14250,14250,1
|
|
20230925,151000,150785300,14250,14250,14250,14250,0
|
|
20230925,150900,150785300,14250,14250,14250,14250,0
|
|
20230925,150800,150785300,14250,14250,14250,14250,0
|
|
20230925,150700,150785300,14250,14250,14250,14250,0
|
|
20230925,150600,150785300,14250,14250,14250,14250,0
|
|
20230925,150500,150785300,14250,14240,14250,14240,71
|
|
20230925,150400,149774250,14240,14240,14240,14240,0
|
|
20230925,150300,149774250,14240,14240,14240,14240,0
|
|
20230925,150200,149774250,14240,14240,14240,14240,214
|
|
20230925,150100,146726890,14230,14230,14230,14230,0
|
|
20230925,150000,146726890,14230,14230,14230,14230,10
|
|
20230925,145900,146584590,14240,14240,14240,14240,28
|
|
20230925,145800,146185870,14240,14240,14240,14240,120
|
|
20230925,145700,144477070,14240,14240,14240,14240,0
|
|
20230925,145600,144477070,14240,14240,14240,14240,156
|
|
20230925,145500,142255630,14250,14250,14250,14250,0
|
|
20230925,145400,142255630,14250,14250,14250,14250,0
|
|
20230925,145300,142255630,14250,14250,14250,14220,609
|
|
20230925,145200,133586710,14260,14260,14260,14260,0
|
|
20230925,145100,133586710,14260,14260,14260,14260,0
|
|
20230925,145000,133586710,14260,14250,14260,14250,18
|
|
20230925,144900,133330160,14250,14250,14250,14250,0
|
|
20230925,144800,133330160,14250,14250,14250,14250,0
|
|
20230925,144700,133330160,14250,14250,14250,14250,11
|
|
20230925,144600,133173410,14260,14260,14260,14260,8
|
|
20230925,144500,133059330,14250,14250,14250,14250,0
|
|
20230925,144400,133059330,14250,14250,14250,14250,13
|
|
20230925,144300,132874080,14250,14250,14250,14250,0
|
|
20230925,144200,132874080,14250,14250,14250,14250,0
|
|
20230925,144100,132874080,14250,14250,14250,14250,11
|
|
20230925,144000,132717330,14250,14250,14250,14250,0
|
|
20230925,143900,132717330,14250,14250,14250,14250,0
|
|
20230925,143800,132717330,14250,14240,14250,14240,166
|
|
20230925,143700,130351930,14260,14260,14260,14260,0
|
|
20230925,143600,130351930,14260,14260,14260,14260,0
|
|
20230925,143500,130351930,14260,14260,14260,14260,1
|
|
20230925,143400,130337670,14270,14270,14270,14270,5
|
|
20230925,143300,130266320,14310,14310,14310,14310,0
|
|
20230925,143200,130266320,14310,14310,14310,14310,0
|
|
20230925,143100,130266320,14310,14310,14310,14310,0
|
|
20230925,143000,130266320,14310,14310,14310,14310,0
|
|
20230925,142900,130266320,14310,14310,14310,14310,14
|
|
20230925,142800,130065980,14320,14320,14320,14320,4
|
|
20230925,142700,130008700,14270,14260,14270,14260,13
|
|
20230925,142600,129823290,14270,14270,14270,14270,3
|
|
20230925,142500,129780480,14270,14260,14270,14260,110
|
|
20230925,142400,128210850,14250,14250,14250,14250,17
|
|
20230925,142300,127968600,14260,14260,14260,14260,3
|
|
20230925,142200,127925820,14260,14260,14260,14260,8
|
|
20230925,142100,127811740,14260,14250,14260,14240,26
|
|
20230925,142000,127441320,14250,14250,14250,14250,6
|
|
20230925,141900,127355820,14240,14230,14240,14230,16
|
|
20230925,141800,127128020,14230,14230,14230,14230,14
|
|
20230925,141700,126928800,14240,14230,14240,14230,10
|
|
20230925,141600,126786450,14230,14230,14230,14230,108
|
|
20230925,141500,125249610,14230,14220,14230,14220,16
|
|
20230925,141400,125022040,14230,14230,14230,14230,58
|
|
20230925,141300,124196700,14230,14230,14230,14230,10
|
|
20230925,141200,124054400,14220,14230,14230,14220,19
|
|
20230925,141100,123784170,14230,14230,14230,14230,5
|
|
20230925,141000,123713020,14220,14220,14220,14220,0
|
|
20230925,140900,123713020,14220,14220,14220,14220,12
|
|
20230925,140800,123542380,14220,14220,14220,14220,0
|
|
20230925,140700,123542380,14220,14220,14220,14220,0
|
|
20230925,140600,123542380,14220,14220,14220,14220,13
|
|
20230925,140500,123357520,14230,14230,14230,14230,0
|
|
20230925,140400,123357520,14230,14230,14230,14230,0
|
|
20230925,140300,123357520,14230,14220,14230,14220,14
|
|
20230925,140200,123158430,14230,14230,14230,14230,1
|
|
20230925,140100,123144200,14220,14220,14220,14220,0
|
|
20230925,140000,123144200,14220,14220,14220,14220,12
|
|
20230925,135900,122973560,14230,14230,14230,14230,0
|
|
20230925,135800,122973560,14230,14230,14230,14230,40
|
|
20230925,135700,122404360,14220,14220,14220,14220,12
|
|
20230925,135600,122233720,14230,14230,14230,14230,1
|
|
20230925,135500,122219490,14220,14220,14220,14220,10
|
|
20230925,135400,122077290,14230,14230,14230,14230,16
|
|
20230925,135300,121849610,14220,14220,14220,14220,338
|
|
20230925,135200,117043250,14220,14220,14230,14220,71
|
|
20230925,135100,116033530,14220,14220,14220,14220,0
|
|
20230925,135000,116033530,14220,14220,14220,14220,0
|
|
20230925,134900,116033530,14220,14220,14220,14220,19
|
|
20230925,134800,115763350,14230,14230,14230,14230,0
|
|
20230925,134700,115763350,14230,14230,14230,14230,0
|
|
20230925,134600,115763350,14230,14220,14230,14220,22
|
|
20230925,134500,115450430,14230,14230,14230,14230,1
|
|
20230925,134400,115436200,14220,14220,14220,14220,0
|
|
20230925,134300,115436200,14220,14220,14220,14220,14
|
|
20230925,134200,115237120,14220,14220,14220,14220,0
|
|
20230925,134100,115237120,14220,14220,14220,14220,0
|
|
20230925,134000,115237120,14220,14220,14220,14220,13
|
|
20230925,133900,115052260,14230,14230,14230,14230,0
|
|
20230925,133800,115052260,14230,14230,14230,14230,0
|
|
20230925,133700,115052260,14230,14230,14230,14230,6
|
|
20230925,133600,114966880,14230,14230,14230,14230,0
|
|
20230925,133500,114966880,14230,14230,14230,14230,0
|
|
20230925,133400,114966880,14230,14230,14230,14230,12
|
|
20230925,133300,114796120,14220,14220,14220,14220,0
|
|
20230925,133200,114796120,14220,14220,14220,14220,0
|
|
20230925,133100,114796120,14220,14220,14220,14220,0
|
|
20230925,133000,114796120,14220,14220,14220,14220,0
|
|
20230925,132900,114796120,14220,14240,14240,14220,154
|
|
20230925,132800,112603900,14230,14240,14240,14230,146
|
|
20230925,132700,110525470,14240,14240,14240,14230,74
|
|
20230925,132600,109471960,14230,14240,14250,14230,105
|
|
20230925,132500,107976900,14230,14240,14240,14230,76
|
|
20230925,132400,106895030,14230,14230,14230,14230,50
|
|
20230925,132300,106183530,14230,14230,14230,14230,38
|
|
20230925,132200,105642790,14230,14230,14240,14230,350
|
|
20230925,132100,100659290,14230,14230,14230,14230,61
|
|
20230925,132000,99791260,14230,14230,14230,14230,10
|
|
20230925,131900,99648960,14240,14240,14240,14240,0
|
|
20230925,131800,99648960,14240,14240,14240,14240,100
|
|
20230925,131700,98224960,14230,14230,14230,14230,13
|
|
20230925,131600,98039970,14240,14240,14240,14240,2
|
|
20230925,131500,98011490,14240,14240,14240,14240,1
|
|
20230925,131400,97997250,14230,14230,14230,14230,12
|
|
20230925,131300,97826490,14230,14230,14230,14230,25
|
|
20230925,131200,97470740,14230,14230,14230,14230,0
|
|
20230925,131100,97470740,14230,14230,14230,14230,11
|
|
20230925,131000,97314210,14230,14230,14230,14230,0
|
|
20230925,130900,97314210,14230,14230,14230,14230,0
|
|
20230925,130800,97314210,14230,14230,14230,14230,12
|
|
20230925,130700,97143450,14230,14230,14230,14230,0
|
|
20230925,130600,97143450,14230,14230,14230,14230,0
|
|
20230925,130500,97143450,14230,14230,14230,14230,12
|
|
20230925,130400,96972690,14230,14230,14230,14230,0
|
|
20230925,130300,96972690,14230,14230,14230,14230,0
|
|
20230925,130200,96972690,14230,14230,14230,14230,11
|
|
20230925,130100,96816160,14230,14230,14230,14230,0
|
|
20230925,130000,96816160,14230,14230,14230,14230,0
|
|
20230925,125900,96816160,14230,14230,14230,14230,12
|
|
20230925,125800,96645400,14230,14230,14230,14230,0
|
|
20230925,125700,96645400,14230,14230,14230,14230,208
|
|
20230925,125600,93685560,14220,14220,14220,14220,90
|
|
20230925,125500,92405760,14230,14240,14240,14230,232
|
|
20230925,125400,89104040,14240,14240,14240,14240,206
|
|
20230925,125300,86170600,14240,14250,14250,14240,20
|
|
20230925,125200,85885720,14240,14240,14240,14240,2
|
|
20230925,125100,85857240,14240,14240,14240,14240,9
|
|
20230925,125000,85729080,14250,14250,14250,14250,1
|
|
20230925,124900,85714830,14250,14250,14250,14250,10
|
|
20230925,124800,85572330,14240,14240,14240,14240,13
|
|
20230925,124700,85387210,14240,14240,14240,14240,0
|
|
20230925,124600,85387210,14240,14240,14240,14240,0
|
|
20230925,124500,85387210,14240,14250,14250,14240,12
|
|
20230925,124400,85216320,14240,14240,14240,14240,0
|
|
20230925,124300,85216320,14240,14240,14240,14240,0
|
|
20230925,124200,85216320,14240,14240,14240,14240,14
|
|
20230925,124100,85016960,14240,14240,14240,14240,0
|
|
20230925,124000,85016960,14240,14240,14240,14240,20
|
|
20230925,123900,84732160,14240,14250,14250,14240,210
|
|
20230925,123800,81739760,14240,14240,14240,14240,0
|
|
20230925,123700,81739760,14240,14240,14240,14240,0
|
|
20230925,123600,81739760,14240,14240,14240,14240,12
|
|
20230925,123500,81568880,14250,14250,14250,14250,1
|
|
20230925,123400,81554630,14240,14240,14240,14240,0
|
|
20230925,123300,81554630,14240,14240,14240,14240,13
|
|
20230925,123200,81369510,14240,14240,14240,14240,0
|
|
20230925,123100,81369510,14240,14240,14240,14240,0
|
|
20230925,123000,81369510,14240,14240,14240,14240,10
|
|
20230925,122900,81227110,14240,14240,14240,14240,0
|
|
20230925,122800,81227110,14240,14240,14240,14240,0
|
|
20230925,122700,81227110,14240,14250,14250,14240,37
|
|
20230925,122600,80700000,14250,14250,14250,14250,0
|
|
20230925,122500,80700000,14250,14250,14250,14250,0
|
|
20230925,122400,80700000,14250,14250,14250,14250,5
|
|
20230925,122300,80628750,14250,14250,14250,14250,0
|
|
20230925,122200,80628750,14250,14250,14250,14250,76
|
|
20230925,122100,79545750,14250,14250,14250,14250,11
|
|
20230925,122000,79389000,14250,14250,14250,14250,0
|
|
20230925,121900,79389000,14250,14250,14250,14250,22
|
|
20230925,121800,79075500,14250,14250,14250,14250,0
|
|
20230925,121700,79075500,14250,14250,14250,14250,0
|
|
20230925,121600,79075500,14250,14250,14250,14250,13
|
|
20230925,121500,78890250,14260,14260,14260,14260,0
|
|
20230925,121400,78890250,14260,14260,14260,14260,1
|
|
20230925,121300,78875990,14250,14250,14250,14250,13
|
|
20230925,121200,78690740,14250,14250,14250,14250,0
|
|
20230925,121100,78690740,14250,14250,14250,14250,0
|
|
20230925,121000,78690740,14250,14250,14250,14250,10
|
|
20230925,120900,78548240,14250,14250,14250,14250,0
|
|
20230925,120800,78548240,14250,14250,14250,14250,0
|
|
20230925,120700,78548240,14250,14250,14250,14250,11
|
|
20230925,120600,78391490,14250,14250,14250,14250,0
|
|
20230925,120500,78391490,14250,14250,14250,14250,0
|
|
20230925,120400,78391490,14250,14250,14250,14250,12
|
|
20230925,120300,78220490,14250,14250,14250,14250,0
|
|
20230925,120200,78220490,14250,14250,14250,14250,0
|
|
20230925,120100,78220490,14250,14250,14250,14250,169
|
|
20230925,120000,75812240,14240,14240,14240,14240,0
|
|
20230925,115900,75812240,14240,14240,14240,14240,0
|
|
20230925,115800,75812240,14240,14240,14240,14240,12
|
|
20230925,115700,75641360,14240,14240,14240,14240,0
|
|
20230925,115600,75641360,14240,14240,14240,14240,0
|
|
20230925,115500,75641360,14240,14240,14240,14240,13
|
|
20230925,115400,75456240,14240,14240,14240,14240,0
|
|
20230925,115300,75456240,14240,14240,14240,14240,0
|
|
20230925,115200,75456240,14240,14240,14240,14240,10
|
|
20230925,115100,75313840,14250,14250,14250,14250,0
|
|
20230925,115000,75313840,14250,14250,14250,14250,0
|
|
20230925,114900,75313840,14250,14250,14250,14250,9
|
|
20230925,114800,75185590,14250,14250,14250,14250,0
|
|
20230925,114700,75185590,14250,14250,14250,14250,16
|
|
20230925,114600,74957590,14260,14260,14260,14260,0
|
|
20230925,114500,74957590,14260,14260,14260,14260,0
|
|
20230925,114400,74957590,14260,14250,14260,14250,18
|
|
20230925,114300,74701080,14250,14250,14250,14250,0
|
|
20230925,114200,74701080,14250,14250,14250,14250,8
|
|
20230925,114100,74587080,14250,14250,14250,14250,10
|
|
20230925,114000,74444580,14260,14260,14260,14260,1
|
|
20230925,113900,74430320,14250,14250,14250,14250,10
|
|
20230925,113800,74287820,14250,14250,14250,14250,13
|
|
20230925,113700,74102570,14250,14250,14250,14250,0
|
|
20230925,113600,74102570,14250,14250,14250,14250,0
|
|
20230925,113500,74102570,14250,14250,14250,14250,11
|
|
20230925,113400,73945820,14250,14250,14250,14250,0
|
|
20230925,113300,73945820,14250,14250,14250,14250,0
|
|
20230925,113200,73945820,14250,14250,14250,14250,13
|
|
20230925,113100,73760570,14250,14250,14250,14250,0
|
|
20230925,113000,73760570,14250,14250,14250,14250,1
|
|
20230925,112900,73746320,14250,14250,14250,14250,18
|
|
20230925,112800,73489820,14250,14250,14250,14250,167
|
|
20230925,112700,71110070,14240,14240,14240,14240,0
|
|
20230925,112600,71110070,14240,14240,14240,14240,13
|
|
20230925,112500,70924950,14240,14240,14240,14240,0
|
|
20230925,112400,70924950,14240,14240,14240,14240,0
|
|
20230925,112300,70924950,14240,14240,14240,14240,10
|
|
20230925,112200,70782550,14240,14240,14240,14240,2
|
|
20230925,112100,70754070,14240,14240,14240,14240,2
|
|
20230925,112000,70725590,14240,14230,14240,14230,62
|
|
20230925,111900,69842730,14230,14230,14230,14230,2
|
|
20230925,111800,69814270,14230,14220,14230,14220,74
|
|
20230925,111700,68761380,14230,14230,14230,14230,1
|
|
20230925,111600,68747150,14230,14230,14230,14230,2
|
|
20230925,111500,68718690,14230,14220,14230,14220,15
|
|
20230925,111400,68505360,14230,14230,14230,14230,1
|
|
20230925,111300,68491130,14220,14220,14220,14220,0
|
|
20230925,111200,68491130,14220,14220,14220,14220,11
|
|
20230925,111100,68334710,14220,14220,14220,14220,0
|
|
20230925,111000,68334710,14220,14220,14220,14220,0
|
|
20230925,110900,68334710,14220,14220,14220,14220,217
|
|
20230925,110800,65248970,14220,14220,14220,14220,0
|
|
20230925,110700,65248970,14220,14220,14220,14220,0
|
|
20230925,110600,65248970,14220,14220,14220,14220,0
|
|
20230925,110500,65248970,14220,14220,14220,14220,0
|
|
20230925,110400,65248970,14220,14220,14220,14220,0
|
|
20230925,110300,65248970,14220,14220,14220,14220,421
|
|
20230925,110200,59262350,14230,14230,14230,14230,0
|
|
20230925,110100,59262350,14230,14230,14230,14230,0
|
|
20230925,110000,59262350,14230,14230,14230,14230,0
|
|
20230925,105900,59262350,14230,14230,14230,14230,255
|
|
20230925,105800,55633700,14230,14230,14230,14230,0
|
|
20230925,105700,55633700,14230,14230,14230,14230,10
|
|
20230925,105600,55491400,14230,14230,14230,14230,1
|
|
20230925,105500,55477170,14230,14230,14230,14230,0
|
|
20230925,105400,55477170,14230,14230,14230,14230,11
|
|
20230925,105300,55320640,14230,14230,14230,14230,0
|
|
20230925,105200,55320640,14230,14230,14230,14230,31
|
|
20230925,105100,54879510,14230,14230,14230,14230,10
|
|
20230925,105000,54737210,14240,14240,14240,14240,0
|
|
20230925,104900,54737210,14240,14240,14240,14240,19
|
|
20230925,104800,54466650,14240,14240,14240,14240,12
|
|
20230925,104700,54295770,14240,14240,14240,14240,1
|
|
20230925,104600,54281530,14240,14240,14240,14240,10
|
|
20230925,104500,54139130,14240,14240,14240,14240,12
|
|
20230925,104400,53968250,14240,14240,14240,14240,100
|
|
20230925,104300,52544250,14240,14240,14240,14240,9
|
|
20230925,104200,52416090,14240,14240,14240,14240,0
|
|
20230925,104100,52416090,14240,14240,14240,14240,0
|
|
20230925,104000,52416090,14240,14240,14240,14240,11
|
|
20230925,103900,52259450,14250,14250,14250,14250,2
|
|
20230925,103800,52230950,14240,14240,14240,14240,0
|
|
20230925,103700,52230950,14240,14240,14240,14240,13
|
|
20230925,103600,52045830,14240,14240,14240,14240,0
|
|
20230925,103500,52045830,14240,14240,14240,14240,0
|
|
20230925,103400,52045830,14240,14240,14240,14240,10
|
|
20230925,103300,51903430,14240,14240,14240,14240,0
|
|
20230925,103200,51903430,14240,14240,14240,14240,0
|
|
20230925,103100,51903430,14240,14240,14240,14240,12
|
|
20230925,103000,51732550,14240,14240,14240,14240,0
|
|
20230925,102900,51732550,14240,14240,14240,14240,0
|
|
20230925,102800,51732550,14240,14240,14240,14240,11
|
|
20230925,102700,51575910,14250,14250,14250,14250,2
|
|
20230925,102600,51547410,14250,14250,14250,14250,20
|
|
20230925,102500,51262410,14240,14240,14240,14240,12
|
|
20230925,102400,51091530,14240,14240,14240,14240,0
|
|
20230925,102300,51091530,14240,14240,14240,14240,0
|
|
20230925,102200,51091530,14240,14240,14240,14240,12
|
|
20230925,102100,50920650,14240,14240,14240,14240,0
|
|
20230925,102000,50920650,14240,14240,14240,14240,0
|
|
20230925,101900,50920650,14240,14240,14240,14240,12
|
|
20230925,101800,50749770,14250,14250,14250,14250,0
|
|
20230925,101700,50749770,14250,14250,14250,14250,17
|
|
20230925,101600,50507520,14250,14250,14250,14250,8
|
|
20230925,101500,50393520,14250,14250,14250,14250,0
|
|
20230925,101400,50393520,14250,14250,14250,14250,0
|
|
20230925,101300,50393520,14250,14250,14250,14250,12
|
|
20230925,101200,50222520,14250,14250,14250,14250,0
|
|
20230925,101100,50222520,14250,14250,14250,14250,0
|
|
20230925,101000,50222520,14250,14250,14250,14250,14
|
|
20230925,100900,50023020,14250,14250,14250,14250,0
|
|
20230925,100800,50023020,14250,14260,14260,14250,6
|
|
20230925,100700,49937480,14260,14260,14260,14260,0
|
|
20230925,100600,49937480,14260,14260,14260,14260,0
|
|
20230925,100500,49937480,14260,14260,14260,14260,0
|
|
20230925,100400,49937480,14260,14260,14260,14260,328
|
|
20230925,100300,45260200,14250,14250,14250,14250,264
|
|
20230925,100200,41498200,14240,14240,14240,14240,0
|
|
20230925,100100,41498200,14240,14240,14240,14240,104
|
|
20230925,100000,40017240,14240,14250,14250,14240,126
|
|
20230925,095900,38222730,14230,14230,14230,14230,0
|
|
20230925,095800,38222730,14230,14250,14250,14230,88
|
|
20230925,095700,36968790,14250,14250,14250,14250,0
|
|
20230925,095600,36968790,14250,14250,14250,14250,0
|
|
20230925,095500,36968790,14250,14250,14250,14250,0
|
|
20230925,095400,36968790,14250,14250,14250,14250,0
|
|
20230925,095300,36968790,14250,14250,14250,14250,200
|
|
20230925,095200,34118790,14250,14250,14250,14250,0
|
|
20230925,095100,34118790,14250,14250,14250,14250,0
|
|
20230925,095000,34118790,14250,14250,14250,14250,0
|
|
20230925,094900,34118790,14250,14250,14250,14250,0
|
|
20230925,094800,34118790,14250,14250,14250,14250,0
|
|
20230925,094700,34118790,14250,14250,14250,14250,0
|
|
20230925,094600,34118790,14250,14250,14250,14250,0
|
|
20230925,094500,34118790,14250,14250,14250,14250,0
|
|
20230925,094400,34118790,14250,14250,14250,14250,0
|
|
20230925,094300,34118790,14250,14250,14250,14250,42
|
|
20230925,094200,33520290,14270,14270,14270,14270,0
|
|
20230925,094100,33520290,14270,14280,14280,14270,560
|
|
20230925,094000,25526500,14280,14280,14280,14280,0
|
|
20230925,093900,25526500,14280,14290,14290,14280,64
|
|
20230925,093800,24612350,14310,14310,14310,14310,0
|
|
20230925,093700,24612350,14310,14310,14310,14310,0
|
|
20230925,093600,24612350,14310,14310,14310,14310,0
|
|
20230925,093500,24612350,14310,14400,14400,14310,34
|
|
20230925,093400,24125720,14350,14410,14410,14350,80
|
|
20230925,093300,22973520,14410,14410,14410,14410,0
|
|
20230925,093200,22973520,14410,14410,14410,14410,0
|
|
20230925,093100,22973520,14410,14410,14410,14410,3
|
|
20230925,093000,22930290,14420,14420,14420,14420,45
|
|
20230925,092900,22281390,14420,14410,14420,14350,98
|
|
20230925,092800,20870500,14410,14410,14410,14410,129
|
|
20230925,092700,19011610,14410,14390,14410,14390,98
|
|
20230925,092600,17600570,14390,14410,14410,14360,212
|
|
20230925,092500,14551290,14420,14390,14420,14390,215
|
|
20230925,092400,11453600,14380,14380,14390,14380,74
|
|
20230925,092300,10389120,14350,14350,14350,14350,60
|
|
20230925,092200,9528120,14340,14350,14350,14340,81
|
|
20230925,092100,8366210,14340,14320,14340,14320,20
|
|
20230925,092000,8079520,14310,14310,14310,14310,38
|
|
20230925,091900,7535740,14320,14320,14320,14320,38
|
|
20230925,091800,6991580,14330,14330,14330,14330,0
|
|
20230925,091700,6991580,14330,14330,14330,14330,1
|
|
20230925,091600,6977250,14220,14220,14220,14220,27
|
|
20230925,091500,6593310,14220,14220,14220,14220,1
|
|
20230925,091400,6579090,14200,14200,14200,14200,0
|
|
20230925,091300,6579090,14200,14200,14200,14200,0
|
|
20230925,091200,6579090,14200,14200,14200,14200,0
|
|
20230925,091100,6579090,14200,14200,14200,14200,118
|
|
20230925,091000,4903490,14400,14400,14400,14400,4
|
|
20230925,090900,4845890,14410,14410,14410,14410,0
|
|
20230925,090800,4845890,14410,14410,14410,14410,0
|
|
20230925,090700,4845890,14410,14410,14410,14410,0
|
|
20230925,090600,4845890,14410,14410,14410,14410,0
|
|
20230925,090500,4845890,14410,14410,14410,14410,0
|
|
20230925,090400,4845890,14410,14410,14410,14410,0
|
|
20230925,090300,4845890,14410,14410,14410,14410,1
|
|
20230925,090200,4831480,14410,14410,14410,14410,5
|
|
20230925,090100,4759430,14420,14320,14420,14320,3
|
|
20230925,090000,4716290,14130,14120,14320,14120,334
|