651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,194800,80431910,14280,14280,14280,14280,286
|
|
20230927,194700,80431910,14280,14280,14280,14280,0
|
|
20230927,194600,80431910,14280,14280,14280,14280,0
|
|
20230927,194500,80431910,14280,14280,14280,14280,0
|
|
20230927,194400,80431910,14280,14280,14280,14280,0
|
|
20230927,194300,80431910,14280,14280,14280,14280,0
|
|
20230927,194200,80431910,14280,14280,14280,14280,0
|
|
20230927,194100,80431910,14280,14280,14280,14280,0
|
|
20230927,194000,80431910,14280,14280,14280,14280,0
|
|
20230927,193900,80431910,14280,14280,14280,14280,0
|
|
20230927,193800,80431910,14280,14280,14280,14280,0
|
|
20230927,193700,80431910,14280,14280,14280,14280,0
|
|
20230927,193600,80431910,14280,14280,14280,14280,0
|
|
20230927,193500,80431910,14280,14280,14280,14280,0
|
|
20230927,193400,80431910,14280,14280,14280,14280,0
|
|
20230927,193300,80431910,14280,14280,14280,14280,0
|
|
20230927,193200,80431910,14280,14280,14280,14280,0
|
|
20230927,193100,80431910,14280,14280,14280,14280,0
|
|
20230927,193000,80431910,14280,14280,14280,14280,0
|
|
20230927,192900,80431910,14280,14280,14280,14280,0
|
|
20230927,192800,80431910,14280,14280,14280,14280,0
|
|
20230927,192700,80431910,14280,14280,14280,14280,0
|
|
20230927,192600,80431910,14280,14280,14280,14280,0
|
|
20230927,192500,80431910,14280,14280,14280,14280,0
|
|
20230927,192400,80431910,14280,14280,14280,14280,0
|
|
20230927,192300,80431910,14280,14280,14280,14280,0
|
|
20230927,192200,80431910,14280,14280,14280,14280,0
|
|
20230927,192100,80431910,14280,14280,14280,14280,0
|
|
20230927,192000,80431910,14280,14280,14280,14280,0
|
|
20230927,191900,80431910,14280,14280,14280,14280,0
|
|
20230927,191800,80431910,14280,14280,14280,14280,286
|
|
20230927,191700,80431910,14280,14280,14280,14280,0
|
|
20230927,191600,80431910,14280,14280,14280,14280,0
|
|
20230927,191500,80431910,14280,14280,14280,14280,0
|
|
20230927,191400,80431910,14280,14280,14280,14280,0
|
|
20230927,191300,80431910,14280,14280,14280,14280,0
|
|
20230927,191200,80431910,14280,14280,14280,14280,0
|
|
20230927,191100,80431910,14280,14280,14280,14280,0
|
|
20230927,191000,80431910,14280,14280,14280,14280,0
|
|
20230927,190900,80431910,14280,14280,14280,14280,0
|
|
20230927,190800,80431910,14280,14280,14280,14280,0
|
|
20230927,190700,80431910,14280,14280,14280,14280,0
|
|
20230927,190600,80431910,14280,14280,14280,14280,0
|
|
20230927,190500,80431910,14280,14280,14280,14280,0
|
|
20230927,190400,80431910,14280,14280,14280,14280,0
|
|
20230927,190300,80431910,14280,14280,14280,14280,0
|
|
20230927,190200,80431910,14280,14280,14280,14280,0
|
|
20230927,190100,80431910,14280,14280,14280,14280,0
|
|
20230927,190000,80431910,14280,14280,14280,14280,0
|
|
20230927,185900,80431910,14280,14280,14280,14280,0
|
|
20230927,185800,80431910,14280,14280,14280,14280,0
|
|
20230927,185700,80431910,14280,14280,14280,14280,0
|
|
20230927,185600,80431910,14280,14280,14280,14280,0
|
|
20230927,185500,80431910,14280,14280,14280,14280,0
|
|
20230927,185400,80431910,14280,14280,14280,14280,0
|
|
20230927,185300,80431910,14280,14280,14280,14280,0
|
|
20230927,185200,80431910,14280,14280,14280,14280,0
|
|
20230927,185100,80431910,14280,14280,14280,14280,0
|
|
20230927,185000,80431910,14280,14280,14280,14280,0
|
|
20230927,184900,80431910,14280,14280,14280,14280,0
|
|
20230927,184800,80431910,14280,14280,14280,14280,286
|
|
20230927,184700,80431910,14280,14280,14280,14280,0
|
|
20230927,184600,80431910,14280,14280,14280,14280,0
|
|
20230927,184500,80431910,14280,14280,14280,14280,0
|
|
20230927,184400,80431910,14280,14280,14280,14280,0
|
|
20230927,184300,80431910,14280,14280,14280,14280,0
|
|
20230927,184200,80431910,14280,14280,14280,14280,0
|
|
20230927,184100,80431910,14280,14280,14280,14280,0
|
|
20230927,184000,80431910,14280,14280,14280,14280,0
|
|
20230927,183900,80431910,14280,14280,14280,14280,0
|
|
20230927,183800,80431910,14280,14280,14280,14280,0
|
|
20230927,183700,80431910,14280,14280,14280,14280,0
|
|
20230927,183600,80431910,14280,14280,14280,14280,0
|
|
20230927,183500,80431910,14280,14280,14280,14280,0
|
|
20230927,183400,80431910,14280,14280,14280,14280,0
|
|
20230927,183300,80431910,14280,14280,14280,14280,0
|
|
20230927,183200,80431910,14280,14280,14280,14280,0
|
|
20230927,183100,80431910,14280,14280,14280,14280,0
|
|
20230927,183000,80431910,14280,14280,14280,14280,0
|
|
20230927,182900,80431910,14280,14280,14280,14280,0
|
|
20230927,182800,80431910,14280,14280,14280,14280,0
|
|
20230927,182700,80431910,14280,14280,14280,14280,0
|
|
20230927,182600,80431910,14280,14280,14280,14280,0
|
|
20230927,182500,80431910,14280,14280,14280,14280,0
|
|
20230927,182400,80431910,14280,14280,14280,14280,0
|
|
20230927,182300,80431910,14280,14280,14280,14280,0
|
|
20230927,182200,80431910,14280,14280,14280,14280,0
|
|
20230927,182100,80431910,14280,14280,14280,14280,0
|
|
20230927,182000,80431910,14280,14280,14280,14280,0
|
|
20230927,181900,80431910,14280,14280,14280,14280,0
|
|
20230927,181800,80431910,14280,14280,14280,14280,286
|
|
20230927,181700,80431910,14280,14280,14280,14280,0
|
|
20230927,181600,80431910,14280,14280,14280,14280,0
|
|
20230927,181500,80431910,14280,14280,14280,14280,0
|
|
20230927,181400,80431910,14280,14280,14280,14280,0
|
|
20230927,181300,80431910,14280,14280,14280,14280,0
|
|
20230927,181200,80431910,14280,14280,14280,14280,0
|
|
20230927,181100,80431910,14280,14280,14280,14280,0
|
|
20230927,181000,80431910,14280,14280,14280,14280,0
|
|
20230927,180900,80431910,14280,14280,14280,14280,0
|
|
20230927,180800,80431910,14280,14280,14280,14280,0
|
|
20230927,180700,80431910,14280,14280,14280,14280,0
|
|
20230927,180600,80431910,14280,14280,14280,14280,0
|
|
20230927,180500,80431910,14280,14280,14280,14280,0
|
|
20230927,180400,80431910,14280,14280,14280,14280,0
|
|
20230927,180300,80431910,14280,14280,14280,14280,0
|
|
20230927,180200,80431910,14280,14280,14280,14280,0
|
|
20230927,180100,80431910,14280,14280,14280,14280,0
|
|
20230927,180000,80431910,14280,14280,14280,14280,0
|
|
20230927,175900,80431910,14280,14280,14280,14280,0
|
|
20230927,175800,80431910,14280,14280,14280,14280,0
|
|
20230927,175700,80431910,14280,14280,14280,14280,0
|
|
20230927,175600,80431910,14280,14280,14280,14280,0
|
|
20230927,175500,80431910,14280,14280,14280,14280,0
|
|
20230927,175400,80431910,14280,14280,14280,14280,0
|
|
20230927,175300,80431910,14280,14280,14280,14280,0
|
|
20230927,175200,80431910,14280,14280,14280,14280,0
|
|
20230927,175100,80431910,14280,14280,14280,14280,0
|
|
20230927,175000,80431910,14280,14280,14280,14280,0
|
|
20230927,174900,80431910,14280,14280,14280,14280,0
|
|
20230927,174800,80431910,14280,14280,14280,14280,286
|
|
20230927,174700,80431910,14280,14280,14280,14280,0
|
|
20230927,174600,80431910,14280,14280,14280,14280,0
|
|
20230927,174500,80431910,14280,14280,14280,14280,0
|
|
20230927,174400,80431910,14280,14280,14280,14280,0
|
|
20230927,174300,80431910,14280,14280,14280,14280,0
|
|
20230927,174200,80431910,14280,14280,14280,14280,0
|
|
20230927,174100,80431910,14280,14280,14280,14280,0
|
|
20230927,174000,80431910,14280,14280,14280,14280,0
|
|
20230927,173900,80431910,14280,14280,14280,14280,0
|
|
20230927,173800,80431910,14280,14280,14280,14280,0
|
|
20230927,173700,80431910,14280,14280,14280,14280,0
|
|
20230927,173600,80431910,14280,14280,14280,14280,0
|
|
20230927,173500,80431910,14280,14280,14280,14280,0
|
|
20230927,173400,80431910,14280,14280,14280,14280,0
|
|
20230927,173300,80431910,14280,14280,14280,14280,0
|
|
20230927,173200,80431910,14280,14280,14280,14280,0
|
|
20230927,173100,80431910,14280,14280,14280,14280,0
|
|
20230927,173000,80431910,14280,14280,14280,14280,0
|
|
20230927,172900,80431910,14280,14280,14280,14280,0
|
|
20230927,172800,80431910,14280,14280,14280,14280,0
|
|
20230927,172700,80431910,14280,14280,14280,14280,0
|
|
20230927,172600,80431910,14280,14280,14280,14280,0
|
|
20230927,172500,80431910,14280,14280,14280,14280,0
|
|
20230927,172400,80431910,14280,14280,14280,14280,0
|
|
20230927,172300,80431910,14280,14280,14280,14280,0
|
|
20230927,172200,80431910,14280,14280,14280,14280,0
|
|
20230927,172100,80431910,14280,14280,14280,14280,0
|
|
20230927,172000,80431910,14280,14280,14280,14280,0
|
|
20230927,171900,80431910,14280,14280,14280,14280,0
|
|
20230927,171800,80431910,14280,14280,14280,14280,286
|
|
20230927,171700,80431910,14280,14280,14280,14280,0
|
|
20230927,171600,80431910,14280,14280,14280,14280,0
|
|
20230927,171500,80431910,14280,14280,14280,14280,0
|
|
20230927,171400,80431910,14280,14280,14280,14280,0
|
|
20230927,171300,80431910,14280,14280,14280,14280,0
|
|
20230927,171200,80431910,14280,14280,14280,14280,0
|
|
20230927,171100,80431910,14280,14280,14280,14280,0
|
|
20230927,171000,80431910,14280,14280,14280,14280,0
|
|
20230927,170900,80431910,14280,14280,14280,14280,0
|
|
20230927,170800,80431910,14280,14280,14280,14280,0
|
|
20230927,170700,80431910,14280,14280,14280,14280,0
|
|
20230927,170600,80431910,14280,14280,14280,14280,0
|
|
20230927,170500,80431910,14280,14280,14280,14280,0
|
|
20230927,170400,80431910,14280,14280,14280,14280,0
|
|
20230927,170300,80431910,14280,14280,14280,14280,0
|
|
20230927,170200,80431910,14280,14280,14280,14280,0
|
|
20230927,170100,80431910,14280,14280,14280,14280,0
|
|
20230927,170000,80431910,14280,14280,14280,14280,0
|
|
20230927,165900,80431910,14280,14280,14280,14280,0
|
|
20230927,165800,80431910,14280,14280,14280,14280,0
|
|
20230927,165700,80431910,14280,14280,14280,14280,0
|
|
20230927,165600,80431910,14280,14280,14280,14280,0
|
|
20230927,165500,80431910,14280,14280,14280,14280,0
|
|
20230927,165400,80431910,14280,14280,14280,14280,0
|
|
20230927,165300,80431910,14280,14280,14280,14280,0
|
|
20230927,165200,80431910,14280,14280,14280,14280,0
|
|
20230927,165100,80431910,14280,14280,14280,14280,0
|
|
20230927,165000,80431910,14280,14280,14280,14280,0
|
|
20230927,164900,80431910,14280,14280,14280,14280,0
|
|
20230927,164800,80431910,14280,14280,14280,14280,286
|
|
20230927,164700,80431910,14280,14280,14280,14280,0
|
|
20230927,164600,80431910,14280,14280,14280,14280,0
|
|
20230927,164500,80431910,14280,14280,14280,14280,0
|
|
20230927,164400,80431910,14280,14280,14280,14280,0
|
|
20230927,164300,80431910,14280,14280,14280,14280,0
|
|
20230927,164200,80431910,14280,14280,14280,14280,0
|
|
20230927,164100,80431910,14280,14280,14280,14280,0
|
|
20230927,164000,80431910,14280,14280,14280,14280,0
|
|
20230927,163900,80431910,14280,14280,14280,14280,0
|
|
20230927,163800,80431910,14280,14280,14280,14280,0
|
|
20230927,163700,80431910,14280,14280,14280,14280,0
|
|
20230927,163600,80431910,14280,14280,14280,14280,0
|
|
20230927,163500,80431910,14280,14280,14280,14280,0
|
|
20230927,163400,80431910,14280,14280,14280,14280,0
|
|
20230927,163300,80431910,14280,14280,14280,14280,0
|
|
20230927,163200,80431910,14280,14280,14280,14280,0
|
|
20230927,163100,80431910,14280,14280,14280,14280,0
|
|
20230927,163000,80431910,14280,14280,14280,14280,0
|
|
20230927,162900,80431910,14280,14280,14280,14280,0
|
|
20230927,162800,80431910,14280,14280,14280,14280,0
|
|
20230927,162700,80431910,14280,14280,14280,14280,0
|
|
20230927,162600,80431910,14280,14280,14280,14280,0
|
|
20230927,162500,80431910,14280,14280,14280,14280,0
|
|
20230927,162400,80431910,14280,14280,14280,14280,0
|
|
20230927,162300,80431910,14280,14280,14280,14280,0
|
|
20230927,162200,80431910,14280,14280,14280,14280,0
|
|
20230927,162100,80431910,14280,14280,14280,14280,0
|
|
20230927,162000,80431910,14280,14280,14280,14280,0
|
|
20230927,161900,80431910,14280,14280,14280,14280,0
|
|
20230927,161800,80431910,14280,14280,14280,14280,286
|
|
20230927,161700,80431910,14280,14280,14280,14280,0
|
|
20230927,161600,80431910,14280,14280,14280,14280,0
|
|
20230927,161500,80431910,14280,14280,14280,14280,0
|
|
20230927,161400,80431910,14280,14280,14280,14280,0
|
|
20230927,161300,80431910,14280,14280,14280,14280,0
|
|
20230927,161200,80431910,14280,14280,14280,14280,0
|
|
20230927,161100,80431910,14280,14280,14280,14280,0
|
|
20230927,161000,80431910,14280,14280,14280,14280,0
|
|
20230927,160900,80431910,14280,14280,14280,14280,0
|
|
20230927,160800,80431910,14280,14280,14280,14280,0
|
|
20230927,160700,80431910,14280,14280,14280,14280,0
|
|
20230927,160600,80431910,14280,14280,14280,14280,0
|
|
20230927,160500,80431910,14280,14280,14280,14280,0
|
|
20230927,160400,80431910,14280,14280,14280,14280,0
|
|
20230927,160300,80431910,14280,14280,14280,14280,0
|
|
20230927,160200,80431910,14280,14280,14280,14280,0
|
|
20230927,160100,80431910,14280,14280,14280,14280,0
|
|
20230927,160000,80431910,14280,14280,14280,14280,0
|
|
20230927,155900,80431910,14280,14280,14280,14280,0
|
|
20230927,155800,80431910,14280,14280,14280,14280,0
|
|
20230927,155700,80431910,14280,14280,14280,14280,0
|
|
20230927,155600,80431910,14280,14280,14280,14280,0
|
|
20230927,155500,80431910,14280,14280,14280,14280,0
|
|
20230927,155400,80431910,14280,14280,14280,14280,0
|
|
20230927,155300,80431910,14280,14280,14280,14280,0
|
|
20230927,155200,80431910,14280,14280,14280,14280,0
|
|
20230927,155100,80431910,14280,14280,14280,14280,0
|
|
20230927,155000,80431910,14280,14280,14280,14280,0
|
|
20230927,154900,80431910,14280,14280,14280,14280,0
|
|
20230927,154800,80431910,14280,14280,14280,14280,286
|
|
20230927,154700,80431910,14280,14280,14280,14280,0
|
|
20230927,154600,80431910,14280,14280,14280,14280,0
|
|
20230927,154500,80431910,14280,14280,14280,14280,0
|
|
20230927,154400,80431910,14280,14280,14280,14280,0
|
|
20230927,154300,80431910,14280,14280,14280,14280,0
|
|
20230927,154200,80431910,14280,14280,14280,14280,0
|
|
20230927,154100,80431910,14280,14280,14280,14280,0
|
|
20230927,154000,80431910,14280,14280,14280,14280,0
|
|
20230927,153900,80431910,14280,14280,14280,14280,0
|
|
20230927,153800,80431910,14280,14280,14280,14280,0
|
|
20230927,153700,80431910,14280,14280,14280,14280,0
|
|
20230927,153600,80431910,14280,14280,14280,14280,0
|
|
20230927,153500,80431910,14280,14280,14280,14280,0
|
|
20230927,153400,80431910,14280,14280,14280,14280,0
|
|
20230927,153300,80431910,14280,14280,14280,14280,0
|
|
20230927,153200,80431910,14280,14280,14280,14280,0
|
|
20230927,153100,80431910,14280,14280,14280,14280,0
|
|
20230927,153000,80431910,14280,14280,14280,14280,286
|
|
20230927,152900,76347830,14190,14190,14190,14190,0
|
|
20230927,152800,76347830,14190,14190,14190,14190,0
|
|
20230927,152700,76347830,14190,14190,14190,14190,0
|
|
20230927,152600,76347830,14190,14190,14190,14190,0
|
|
20230927,152500,76347830,14190,14190,14190,14190,0
|
|
20230927,152400,76347830,14190,14190,14190,14190,0
|
|
20230927,152300,76347830,14190,14190,14190,14190,0
|
|
20230927,152200,76347830,14190,14190,14190,14190,0
|
|
20230927,152100,76347830,14190,14190,14190,14190,0
|
|
20230927,152000,76347830,14190,14190,14190,14190,0
|
|
20230927,151900,76347830,14190,14210,14250,14190,72
|
|
20230927,151800,75325510,14220,14220,14220,14220,2
|
|
20230927,151700,75297070,14220,14220,14220,14220,1
|
|
20230927,151600,75282850,14200,14220,14220,14200,7
|
|
20230927,151500,75183430,14220,14220,14220,14220,0
|
|
20230927,151400,75183430,14220,14200,14220,14200,9
|
|
20230927,151300,75055610,14220,14220,14220,14220,0
|
|
20230927,151200,75055610,14220,14200,14220,14200,68
|
|
20230927,151100,74089990,14200,14200,14200,14200,5
|
|
20230927,151000,74018990,14190,14190,14190,14190,18
|
|
20230927,150900,73763570,14200,14200,14200,14200,4
|
|
20230927,150800,73706770,14200,14200,14200,14200,0
|
|
20230927,150700,73706770,14200,14200,14200,14200,0
|
|
20230927,150600,73706770,14200,14200,14200,14200,30
|
|
20230927,150500,73280770,14200,14200,14200,14200,0
|
|
20230927,150400,73280770,14200,14200,14200,14200,0
|
|
20230927,150300,73280770,14200,14200,14200,14200,0
|
|
20230927,150200,73280770,14200,14200,14200,14200,0
|
|
20230927,150100,73280770,14200,14200,14200,14200,0
|
|
20230927,150000,73280770,14200,14200,14200,14200,80
|
|
20230927,145900,72144770,14190,14190,14190,14190,23
|
|
20230927,145800,71818400,14190,14190,14190,14190,0
|
|
20230927,145700,71818400,14190,14190,14190,14190,9
|
|
20230927,145600,71690690,14190,14190,14190,14190,0
|
|
20230927,145500,71690690,14190,14190,14190,14190,9
|
|
20230927,145400,71562980,14190,14190,14190,14190,16
|
|
20230927,145300,71335940,14190,14190,14190,14190,0
|
|
20230927,145200,71335940,14190,14190,14190,14190,0
|
|
20230927,145100,71335940,14190,14190,14190,14190,10
|
|
20230927,145000,71194040,14190,14190,14190,14190,9
|
|
20230927,144900,71066330,14190,14190,14190,14190,0
|
|
20230927,144800,71066330,14190,14190,14190,14190,0
|
|
20230927,144700,71066330,14190,14190,14190,14190,10
|
|
20230927,144600,70924430,14190,14190,14190,14190,0
|
|
20230927,144500,70924430,14190,14190,14190,14190,0
|
|
20230927,144400,70924430,14190,14190,14190,14190,9
|
|
20230927,144300,70796720,14190,14190,14190,14190,29
|
|
20230927,144200,70385210,14190,14190,14190,14190,10
|
|
20230927,144100,70243310,14200,14200,14200,14200,1
|
|
20230927,144000,70229110,14200,14200,14200,14200,17
|
|
20230927,143900,69987710,14200,14200,14200,14200,9
|
|
20230927,143800,69859910,14200,14200,14200,14200,0
|
|
20230927,143700,69859910,14200,14200,14200,14200,0
|
|
20230927,143600,69859910,14200,14200,14200,14200,0
|
|
20230927,143500,69859910,14200,14210,14210,14200,10
|
|
20230927,143400,69717900,14210,14210,14210,14210,0
|
|
20230927,143300,69717900,14210,14210,14210,14210,0
|
|
20230927,143200,69717900,14210,14210,14210,14210,2
|
|
20230927,143100,69689480,14210,14210,14210,14210,0
|
|
20230927,143000,69689480,14210,14210,14210,14210,9
|
|
20230927,142900,69561590,14210,14210,14210,14210,1
|
|
20230927,142800,69547380,14210,14210,14210,14210,2
|
|
20230927,142700,69518960,14210,14210,14210,14210,0
|
|
20230927,142600,69518960,14210,14210,14210,14210,0
|
|
20230927,142500,69518960,14210,14200,14210,14200,3
|
|
20230927,142400,69476350,14200,14200,14200,14200,2
|
|
20230927,142300,69447950,14200,14200,14200,14200,100
|
|
20230927,142200,68027950,14200,14200,14200,14200,94
|
|
20230927,142100,66693150,14190,14200,14200,14190,13
|
|
20230927,142000,66508650,14200,14200,14200,14200,2
|
|
20230927,141900,66480250,14200,14200,14200,14200,1
|
|
20230927,141800,66466050,14200,14200,14200,14200,2
|
|
20230927,141700,66437650,14200,14200,14200,14200,1
|
|
20230927,141600,66423450,14200,14200,14200,14200,2
|
|
20230927,141500,66395050,14190,14190,14190,14190,103
|
|
20230927,141400,64933480,14200,14200,14200,14200,3
|
|
20230927,141300,64890880,14200,14190,14200,14190,112
|
|
20230927,141200,63300590,14200,14200,14200,14200,5
|
|
20230927,141100,63229590,14200,14200,14200,14200,1
|
|
20230927,141000,63215390,14200,14200,14200,14200,2
|
|
20230927,140900,63186990,14200,14200,14200,14200,1
|
|
20230927,140800,63172790,14200,14200,14200,14200,2
|
|
20230927,140700,63144390,14200,14200,14200,14200,2
|
|
20230927,140600,63115990,14190,14190,14190,14190,42
|
|
20230927,140500,62520010,14200,14200,14200,14200,2
|
|
20230927,140400,62491610,14200,14200,14200,14200,2
|
|
20230927,140300,62463210,14200,14200,14200,14200,1
|
|
20230927,140200,62449010,14200,14190,14200,14190,12
|
|
20230927,140100,62278710,14190,14190,14190,14190,81
|
|
20230927,140000,61129320,14190,14190,14190,14190,3
|
|
20230927,135900,61086750,14180,14180,14180,14180,5
|
|
20230927,135800,61015850,14190,14190,14190,14190,2
|
|
20230927,135700,60987470,14190,14190,14190,14190,0
|
|
20230927,135600,60987470,14190,14190,14190,14190,3
|
|
20230927,135500,60944900,14190,14190,14190,14190,2
|
|
20230927,135400,60916520,14190,14190,14190,14190,2
|
|
20230927,135300,60888140,14190,14190,14190,14190,1
|
|
20230927,135200,60873950,14190,14190,14190,14190,3
|
|
20230927,135100,60831380,14190,14190,14190,14190,2
|
|
20230927,135000,60803000,14190,14190,14190,14190,0
|
|
20230927,134900,60803000,14190,14190,14190,14190,3
|
|
20230927,134800,60760430,14190,14190,14190,14190,1
|
|
20230927,134700,60746240,14190,14200,14200,14190,8
|
|
20230927,134600,60632700,14200,14190,14200,14190,200
|
|
20230927,134500,57794690,14190,14190,14190,14190,2
|
|
20230927,134400,57766310,14190,14190,14190,14190,1
|
|
20230927,134300,57752120,14190,14200,14200,14190,28
|
|
20230927,134200,57354780,14190,14190,14190,14190,10
|
|
20230927,134100,57212880,14200,14200,14200,14200,3
|
|
20230927,134000,57170280,14200,14200,14200,14200,11
|
|
20230927,133900,57014080,14200,14200,14200,14200,3
|
|
20230927,133800,56971480,14200,14200,14200,14200,1
|
|
20230927,133700,56957280,14200,14200,14200,14200,2
|
|
20230927,133600,56928880,14200,14200,14200,14200,1
|
|
20230927,133500,56914680,14170,14170,14170,14170,0
|
|
20230927,133400,56914680,14170,14170,14170,14170,0
|
|
20230927,133300,56914680,14170,14170,14170,14170,0
|
|
20230927,133200,56914680,14170,14170,14170,14170,139
|
|
20230927,133100,54945050,14170,14160,14170,14160,18
|
|
20230927,133000,54690140,14170,14170,14170,14170,1
|
|
20230927,132900,54675970,14160,14170,14170,14160,12
|
|
20230927,132800,54506030,14170,14170,14170,14170,4
|
|
20230927,132700,54449350,14170,14170,14170,14170,4
|
|
20230927,132600,54392670,14170,14170,14170,14170,0
|
|
20230927,132500,54392670,14170,14170,14170,14170,3
|
|
20230927,132400,54350160,14170,14170,14170,14170,0
|
|
20230927,132300,54350160,14170,14170,14170,14170,1
|
|
20230927,132200,54335990,14130,14130,14130,14130,0
|
|
20230927,132100,54335990,14130,14140,14160,14130,105
|
|
20230927,132000,52849600,14160,14160,14160,14160,0
|
|
20230927,131900,52849600,14160,14160,14160,14160,1
|
|
20230927,131800,52835440,14140,14140,14140,14140,3
|
|
20230927,131700,52793020,14140,14160,14160,14140,3
|
|
20230927,131600,52750580,14150,14150,14150,14150,2
|
|
20230927,131500,52722280,14150,14160,14160,14150,2
|
|
20230927,131400,52693970,14160,14160,14160,14160,3
|
|
20230927,131300,52651490,14160,14160,14160,14160,0
|
|
20230927,131200,52651490,14160,14160,14160,14160,2
|
|
20230927,131100,52623170,14160,14160,14160,14160,1
|
|
20230927,131000,52609010,14160,14160,14160,14150,27
|
|
20230927,130900,52226780,14160,14160,14160,14160,0
|
|
20230927,130800,52226780,14160,14160,14160,14160,2
|
|
20230927,130700,52198460,14160,14160,14160,14160,0
|
|
20230927,130600,52198460,14160,14160,14160,14160,3
|
|
20230927,130500,52155980,14160,14160,14160,14160,1
|
|
20230927,130400,52141820,14160,14160,14160,14160,2
|
|
20230927,130300,52113500,14160,14160,14160,14160,1
|
|
20230927,130200,52099340,14160,14160,14160,14160,3
|
|
20230927,130100,52056860,14160,14160,14160,14160,2
|
|
20230927,130000,52028540,14160,14160,14160,14160,0
|
|
20230927,125900,52028540,14160,14160,14160,14160,200
|
|
20230927,125800,49196540,14160,14160,14160,14160,4
|
|
20230927,125700,49139900,14160,14160,14160,14160,1
|
|
20230927,125600,49125740,14160,14160,14160,14160,3
|
|
20230927,125500,49083260,14160,14160,14160,14160,0
|
|
20230927,125400,49083260,14160,14160,14160,14160,24
|
|
20230927,125300,48743420,14150,14160,14160,14150,87
|
|
20230927,125200,47511560,14160,14160,14160,14160,2
|
|
20230927,125100,47483240,14160,14160,14160,14160,1
|
|
20230927,125000,47469080,14160,14160,14160,14160,1
|
|
20230927,124900,47454920,14130,14130,14130,14130,0
|
|
20230927,124800,47454920,14130,14130,14130,14130,0
|
|
20230927,124700,47454920,14130,14130,14130,14130,56
|
|
20230927,124600,46663640,14120,14120,14120,14120,59
|
|
20230927,124500,45830560,14120,14120,14120,14120,2
|
|
20230927,124400,45802320,14120,14120,14120,14120,0
|
|
20230927,124300,45802320,14120,14120,14120,14120,2
|
|
20230927,124200,45774080,14110,14120,14120,14110,11
|
|
20230927,124100,45618850,14120,14120,14120,14120,2
|
|
20230927,124000,45590610,14110,14110,14110,14110,14
|
|
20230927,123900,45393070,14120,14120,14130,14120,9
|
|
20230927,123800,45265970,14130,14130,14130,14130,0
|
|
20230927,123700,45265970,14130,14130,14130,14130,1
|
|
20230927,123600,45251840,14120,14120,14120,14120,3
|
|
20230927,123500,45209480,14120,14120,14120,14120,2
|
|
20230927,123400,45181240,14130,14130,14130,14130,0
|
|
20230927,123300,45181240,14130,14130,14130,14130,1
|
|
20230927,123200,45167110,14120,14120,14120,14120,0
|
|
20230927,123100,45167110,14120,14130,14130,14120,7
|
|
20230927,123000,45068250,14120,14120,14120,14120,2
|
|
20230927,122900,45040010,14130,14130,14130,14120,4
|
|
20230927,122800,44983510,14130,14130,14130,14130,1
|
|
20230927,122700,44969380,14130,14130,14130,14130,2
|
|
20230927,122600,44941120,14130,14130,14130,14130,0
|
|
20230927,122500,44941120,14130,14130,14130,14130,3
|
|
20230927,122400,44898730,14110,14110,14110,14110,0
|
|
20230927,122300,44898730,14110,14120,14120,14110,11
|
|
20230927,122200,44743510,14120,14120,14120,14120,1
|
|
20230927,122100,44729390,14130,14130,14130,14130,4
|
|
20230927,122000,44672870,14130,14130,14130,14130,0
|
|
20230927,121900,44672870,14130,14130,14130,14130,2
|
|
20230927,121800,44644610,14130,14130,14130,14130,2
|
|
20230927,121700,44616350,14120,14120,14120,14120,200
|
|
20230927,121600,41792350,14120,14120,14120,14120,2
|
|
20230927,121500,41764110,14120,14120,14120,14120,0
|
|
20230927,121400,41764110,14120,14120,14120,14120,4
|
|
20230927,121300,41707630,14120,14120,14120,14120,0
|
|
20230927,121200,41707630,14120,14120,14120,14110,22
|
|
20230927,121100,41397180,14120,14120,14120,14120,0
|
|
20230927,121000,41397180,14120,14120,14120,14120,2
|
|
20230927,120900,41368940,14110,14110,14110,14110,24
|
|
20230927,120800,41030300,14120,14130,14130,14120,4
|
|
20230927,120700,40973800,14130,14130,14130,14130,1
|
|
20230927,120600,40959670,14130,14130,14130,14130,2
|
|
20230927,120500,40931410,14110,14130,14130,14110,10
|
|
20230927,120400,40790290,14130,14130,14130,14120,4
|
|
20230927,120300,40733790,14120,14120,14120,14120,2
|
|
20230927,120200,40705550,14130,14130,14130,14130,2
|
|
20230927,120100,40677290,14130,14130,14130,14130,0
|
|
20230927,120000,40677290,14130,14130,14130,14120,9
|
|
20230927,115900,40550190,14130,14130,14130,14130,0
|
|
20230927,115800,40550190,14130,14130,14130,14130,2
|
|
20230927,115700,40521930,14130,14130,14130,14130,1
|
|
20230927,115600,40507800,14130,14130,14130,14130,3
|
|
20230927,115500,40465410,14130,14130,14130,14130,0
|
|
20230927,115400,40465410,14130,14120,14130,14120,12
|
|
20230927,115300,40295950,14130,14130,14130,14130,1
|
|
20230927,115200,40281820,14130,14130,14130,14130,3
|
|
20230927,115100,40239430,14130,14130,14130,14130,0
|
|
20230927,115000,40239430,14130,14130,14130,14130,2
|
|
20230927,114900,40211170,14130,14130,14130,14120,13
|
|
20230927,114800,40027580,14130,14130,14130,14130,1
|
|
20230927,114700,40013450,14120,14130,14130,14120,13
|
|
20230927,114600,39829870,14130,14130,14130,14130,0
|
|
20230927,114500,39829870,14130,14130,14130,14130,3
|
|
20230927,114400,39787480,14130,14130,14130,14130,0
|
|
20230927,114300,39787480,14130,14130,14130,14130,3
|
|
20230927,114200,39745090,14130,14130,14130,14130,0
|
|
20230927,114100,39745090,14130,14130,14130,14130,3
|
|
20230927,114000,39702700,14130,14130,14130,14130,1
|
|
20230927,113900,39688570,14130,14130,14130,14130,3
|
|
20230927,113800,39646180,14130,14130,14130,14130,1
|
|
20230927,113700,39632050,14130,14130,14130,14130,2
|
|
20230927,113600,39603790,14130,14130,14130,14130,0
|
|
20230927,113500,39603790,14130,14130,14130,14130,3
|
|
20230927,113400,39561400,14130,14130,14130,14130,0
|
|
20230927,113300,39561400,14130,14120,14130,14120,214
|
|
20230927,113200,36537690,14130,14130,14130,14130,0
|
|
20230927,113100,36537690,14130,14160,14160,14130,4
|
|
20230927,113000,36481110,14160,14130,14160,14130,3
|
|
20230927,112900,36438690,14130,14130,14130,14130,2
|
|
20230927,112800,36410430,14140,14150,14150,14140,3
|
|
20230927,112700,36368000,14160,14160,14160,14160,3
|
|
20230927,112600,36325520,14160,14160,14160,14160,0
|
|
20230927,112500,36325520,14160,14160,14160,14160,2
|
|
20230927,112400,36297200,14160,14160,14160,14160,1
|
|
20230927,112300,36283040,14160,14160,14160,14160,1
|
|
20230927,112200,36268880,14160,14160,14160,14160,0
|
|
20230927,112100,36268880,14160,14160,14160,14160,0
|
|
20230927,112000,36268880,14160,14140,14160,14120,210
|
|
20230927,111900,33295630,14160,14160,14160,14160,1
|
|
20230927,111800,33281470,14160,14160,14160,14160,0
|
|
20230927,111700,33281470,14160,14160,14160,14160,0
|
|
20230927,111600,33281470,14160,14160,14160,14160,0
|
|
20230927,111500,33281470,14160,14160,14160,14160,2
|
|
20230927,111400,33253150,14160,14160,14160,14160,2
|
|
20230927,111300,33224830,14160,14160,14160,14160,2
|
|
20230927,111200,33196510,14120,14120,14120,14120,9
|
|
20230927,111100,33069430,14160,14160,14160,14160,0
|
|
20230927,111000,33069430,14160,14110,14160,14110,167
|
|
20230927,110900,30711550,14120,14120,14120,14120,36
|
|
20230927,110800,30203230,14150,14150,14150,14150,0
|
|
20230927,110700,30203230,14150,14150,14150,14150,0
|
|
20230927,110600,30203230,14150,14150,14150,14150,0
|
|
20230927,110500,30203230,14150,14150,14150,14150,19
|
|
20230927,110400,29934380,14170,14170,14170,14170,0
|
|
20230927,110300,29934380,14170,14170,14170,14170,0
|
|
20230927,110200,29934380,14170,14170,14170,14170,1
|
|
20230927,110100,29920210,14150,14150,14150,14150,0
|
|
20230927,110000,29920210,14150,14150,14150,14150,0
|
|
20230927,105900,29920210,14150,14150,14150,14150,0
|
|
20230927,105800,29920210,14150,14150,14150,14150,181
|
|
20230927,105700,27359060,14150,14150,14150,14150,9
|
|
20230927,105600,27231710,14150,14150,14150,14150,0
|
|
20230927,105500,27231710,14150,14150,14150,14150,0
|
|
20230927,105400,27231710,14150,14150,14150,14150,10
|
|
20230927,105300,27090210,14170,14170,14170,14170,1
|
|
20230927,105200,27076040,14150,14150,14150,14150,0
|
|
20230927,105100,27076040,14150,14150,14150,14150,6
|
|
20230927,105000,26991140,14170,14170,14170,14170,0
|
|
20230927,104900,26991140,14170,14170,14170,14170,1
|
|
20230927,104800,26976970,14150,14150,14150,14150,11
|
|
20230927,104700,26821320,14170,14170,14170,14170,0
|
|
20230927,104600,26821320,14170,14170,14170,14170,0
|
|
20230927,104500,26821320,14170,14170,14170,14170,1
|
|
20230927,104400,26807150,14150,14150,14150,14150,164
|
|
20230927,104300,24486550,14140,14150,14150,14140,4
|
|
20230927,104200,24429980,14140,14140,14140,14140,0
|
|
20230927,104100,24429980,14140,14140,14140,14140,0
|
|
20230927,104000,24429980,14140,14140,14140,14140,0
|
|
20230927,103900,24429980,14140,14140,14140,14140,0
|
|
20230927,103800,24429980,14140,14140,14140,14140,27
|
|
20230927,103700,24048200,14140,14140,14140,14140,0
|
|
20230927,103600,24048200,14140,14130,14140,14130,2
|
|
20230927,103500,24019930,14130,14130,14130,14130,0
|
|
20230927,103400,24019930,14130,14130,14130,14130,1
|
|
20230927,103300,24005800,14120,14120,14120,14120,31
|
|
20230927,103200,23568080,14120,14120,14120,14120,0
|
|
20230927,103100,23568080,14120,14120,14120,14120,1
|
|
20230927,103000,23553960,14120,14120,14120,14120,100
|
|
20230927,102900,22141960,14120,14120,14120,14120,0
|
|
20230927,102800,22141960,14120,14120,14120,14120,0
|
|
20230927,102700,22141960,14120,14120,14120,14120,0
|
|
20230927,102600,22141960,14120,14120,14120,14120,1
|
|
20230927,102500,22127840,14130,14070,14130,14070,47
|
|
20230927,102400,21466030,14030,14030,14030,14030,0
|
|
20230927,102300,21466030,14030,14030,14030,14030,0
|
|
20230927,102200,21466030,14030,14030,14030,14030,0
|
|
20230927,102100,21466030,14030,14070,14140,14030,190
|
|
20230927,102000,18798830,14070,14070,14070,14070,1
|
|
20230927,101900,18784760,14050,14050,14050,14050,0
|
|
20230927,101800,18784760,14050,14040,14050,14040,92
|
|
20230927,101700,17492620,14040,14040,14040,14040,1
|
|
20230927,101600,17478580,14030,14030,14030,14030,0
|
|
20230927,101500,17478580,14030,14040,14040,14030,8
|
|
20230927,101400,17366270,14040,14040,14040,14040,1
|
|
20230927,101300,17352230,14030,14030,14030,14030,0
|
|
20230927,101200,17352230,14030,14030,14030,14030,10
|
|
20230927,101100,17211930,14050,14050,14050,14050,1
|
|
20230927,101000,17197880,14040,14040,14040,14040,0
|
|
20230927,100900,17197880,14040,14040,14040,14040,24
|
|
20230927,100800,16860920,14050,14050,14050,14050,0
|
|
20230927,100700,16860920,14050,14050,14050,14050,0
|
|
20230927,100600,16860920,14050,14050,14050,14050,0
|
|
20230927,100500,16860920,14050,14050,14050,14050,0
|
|
20230927,100400,16860920,14050,14050,14050,14050,0
|
|
20230927,100300,16860920,14050,14060,14060,14050,17
|
|
20230927,100200,16621940,14080,14080,14080,14080,0
|
|
20230927,100100,16621940,14080,14080,14080,14080,0
|
|
20230927,100000,16621940,14080,14080,14080,14080,0
|
|
20230927,095900,16621940,14080,14080,14080,14080,0
|
|
20230927,095800,16621940,14080,14080,14080,14080,0
|
|
20230927,095700,16621940,14080,14080,14080,14080,0
|
|
20230927,095600,16621940,14080,14080,14080,14080,0
|
|
20230927,095500,16621940,14080,14080,14080,14080,1
|
|
20230927,095400,16607860,14060,14060,14060,14060,32
|
|
20230927,095300,16157940,14060,14060,14060,14060,0
|
|
20230927,095200,16157940,14060,14060,14060,14060,1
|
|
20230927,095100,16143880,14050,14050,14050,14050,0
|
|
20230927,095000,16143880,14050,14040,14050,14040,470
|
|
20230927,094900,9543460,14040,14040,14040,14040,1
|
|
20230927,094800,9529420,14040,14040,14040,14040,0
|
|
20230927,094700,9529420,14040,14040,14040,14040,0
|
|
20230927,094600,9529420,14040,14040,14040,14040,0
|
|
20230927,094500,9529420,14040,14040,14040,14040,0
|
|
20230927,094400,9529420,14040,14040,14040,14040,0
|
|
20230927,094300,9529420,14040,14040,14040,14040,0
|
|
20230927,094200,9529420,14040,14030,14040,14030,21
|
|
20230927,094100,9234590,14030,14030,14030,14030,9
|
|
20230927,094000,9108320,14040,14040,14040,14040,0
|
|
20230927,093900,9108320,14040,14040,14040,14040,0
|
|
20230927,093800,9108320,14040,14040,14040,14040,16
|
|
20230927,093700,8883680,14040,14040,14040,14040,0
|
|
20230927,093600,8883680,14040,14040,14040,14040,11
|
|
20230927,093500,8729240,14030,14030,14030,14030,69
|
|
20230927,093400,7761170,14050,14050,14050,14050,0
|
|
20230927,093300,7761170,14050,14050,14050,14050,0
|
|
20230927,093200,7761170,14050,14050,14050,14050,0
|
|
20230927,093100,7761170,14050,14050,14050,14050,0
|
|
20230927,093000,7761170,14050,14050,14050,14050,0
|
|
20230927,092900,7761170,14050,14050,14050,14050,0
|
|
20230927,092800,7761170,14050,14050,14050,14050,0
|
|
20230927,092700,7761170,14050,14050,14050,14050,0
|
|
20230927,092600,7761170,14050,14050,14050,14050,0
|
|
20230927,092500,7761170,14050,14050,14050,14050,1
|
|
20230927,092400,7747120,14040,14040,14040,14040,2
|
|
20230927,092300,7719040,14040,14040,14040,14040,0
|
|
20230927,092200,7719040,14040,14040,14040,14040,20
|
|
20230927,092100,7438240,14040,14040,14040,14040,50
|
|
20230927,092000,6736240,14050,14050,14050,14050,0
|
|
20230927,091900,6736240,14050,14050,14050,14050,0
|
|
20230927,091800,6736240,14050,14040,14050,14040,7
|
|
20230927,091700,6637910,14020,14020,14020,14020,0
|
|
20230927,091600,6637910,14020,14020,14020,14020,23
|
|
20230927,091500,6315450,14020,14020,14020,14020,38
|
|
20230927,091400,5782690,14090,14090,14090,14090,0
|
|
20230927,091300,5782690,14090,14090,14090,14090,0
|
|
20230927,091200,5782690,14090,14090,14090,14090,3
|
|
20230927,091100,5740420,14090,14090,14090,14090,0
|
|
20230927,091000,5740420,14090,14090,14090,14090,1
|
|
20230927,090900,5726330,14090,14090,14090,14090,1
|
|
20230927,090800,5712240,14100,14100,14100,14100,0
|
|
20230927,090700,5712240,14100,14100,14100,14100,0
|
|
20230927,090600,5712240,14100,14100,14100,14100,0
|
|
20230927,090500,5712240,14100,14100,14100,14100,0
|
|
20230927,090400,5712240,14100,14100,14100,14100,1
|
|
20230927,090300,5698140,14150,14150,14150,14150,0
|
|
20230927,090200,5698140,14150,14150,14150,14150,0
|
|
20230927,090100,5698140,14150,14030,14150,13900,385
|
|
20230927,090000,325150,14160,14170,14170,14100,23
|