659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,195600,278569470,14250,14250,14250,14250,237
|
|
20230901,195500,278569470,14250,14250,14250,14250,0
|
|
20230901,195400,278569470,14250,14250,14250,14250,0
|
|
20230901,195300,278569470,14250,14250,14250,14250,0
|
|
20230901,195200,278569470,14250,14250,14250,14250,0
|
|
20230901,195100,278569470,14250,14250,14250,14250,0
|
|
20230901,195000,278569470,14250,14250,14250,14250,0
|
|
20230901,194900,278569470,14250,14250,14250,14250,0
|
|
20230901,194800,278569470,14250,14250,14250,14250,0
|
|
20230901,194700,278569470,14250,14250,14250,14250,0
|
|
20230901,194600,278569470,14250,14250,14250,14250,0
|
|
20230901,194500,278569470,14250,14250,14250,14250,0
|
|
20230901,194400,278569470,14250,14250,14250,14250,0
|
|
20230901,194300,278569470,14250,14250,14250,14250,0
|
|
20230901,194200,278569470,14250,14250,14250,14250,0
|
|
20230901,194100,278569470,14250,14250,14250,14250,0
|
|
20230901,194000,278569470,14250,14250,14250,14250,0
|
|
20230901,193900,278569470,14250,14250,14250,14250,0
|
|
20230901,193800,278569470,14250,14250,14250,14250,0
|
|
20230901,193700,278569470,14250,14250,14250,14250,0
|
|
20230901,193600,278569470,14250,14250,14250,14250,0
|
|
20230901,193500,278569470,14250,14250,14250,14250,0
|
|
20230901,193400,278569470,14250,14250,14250,14250,0
|
|
20230901,193300,278569470,14250,14250,14250,14250,0
|
|
20230901,193200,278569470,14250,14250,14250,14250,0
|
|
20230901,193100,278569470,14250,14250,14250,14250,0
|
|
20230901,193000,278569470,14250,14250,14250,14250,0
|
|
20230901,192900,278569470,14250,14250,14250,14250,0
|
|
20230901,192800,278569470,14250,14250,14250,14250,0
|
|
20230901,192700,278569470,14250,14250,14250,14250,0
|
|
20230901,192600,278569470,14250,14250,14250,14250,237
|
|
20230901,192500,278569470,14250,14250,14250,14250,0
|
|
20230901,192400,278569470,14250,14250,14250,14250,0
|
|
20230901,192300,278569470,14250,14250,14250,14250,0
|
|
20230901,192200,278569470,14250,14250,14250,14250,0
|
|
20230901,192100,278569470,14250,14250,14250,14250,0
|
|
20230901,192000,278569470,14250,14250,14250,14250,0
|
|
20230901,191900,278569470,14250,14250,14250,14250,0
|
|
20230901,191800,278569470,14250,14250,14250,14250,0
|
|
20230901,191700,278569470,14250,14250,14250,14250,0
|
|
20230901,191600,278569470,14250,14250,14250,14250,0
|
|
20230901,191500,278569470,14250,14250,14250,14250,0
|
|
20230901,191400,278569470,14250,14250,14250,14250,0
|
|
20230901,191300,278569470,14250,14250,14250,14250,0
|
|
20230901,191200,278569470,14250,14250,14250,14250,0
|
|
20230901,191100,278569470,14250,14250,14250,14250,0
|
|
20230901,191000,278569470,14250,14250,14250,14250,0
|
|
20230901,190900,278569470,14250,14250,14250,14250,0
|
|
20230901,190800,278569470,14250,14250,14250,14250,0
|
|
20230901,190700,278569470,14250,14250,14250,14250,0
|
|
20230901,190600,278569470,14250,14250,14250,14250,0
|
|
20230901,190500,278569470,14250,14250,14250,14250,0
|
|
20230901,190400,278569470,14250,14250,14250,14250,0
|
|
20230901,190300,278569470,14250,14250,14250,14250,0
|
|
20230901,190200,278569470,14250,14250,14250,14250,0
|
|
20230901,190100,278569470,14250,14250,14250,14250,0
|
|
20230901,190000,278569470,14250,14250,14250,14250,0
|
|
20230901,185900,278569470,14250,14250,14250,14250,0
|
|
20230901,185800,278569470,14250,14250,14250,14250,0
|
|
20230901,185700,278569470,14250,14250,14250,14250,0
|
|
20230901,185600,278569470,14250,14250,14250,14250,237
|
|
20230901,185500,278569470,14250,14250,14250,14250,0
|
|
20230901,185400,278569470,14250,14250,14250,14250,0
|
|
20230901,185300,278569470,14250,14250,14250,14250,0
|
|
20230901,185200,278569470,14250,14250,14250,14250,0
|
|
20230901,185100,278569470,14250,14250,14250,14250,0
|
|
20230901,185000,278569470,14250,14250,14250,14250,0
|
|
20230901,184900,278569470,14250,14250,14250,14250,0
|
|
20230901,184800,278569470,14250,14250,14250,14250,0
|
|
20230901,184700,278569470,14250,14250,14250,14250,0
|
|
20230901,184600,278569470,14250,14250,14250,14250,0
|
|
20230901,184500,278569470,14250,14250,14250,14250,0
|
|
20230901,184400,278569470,14250,14250,14250,14250,0
|
|
20230901,184300,278569470,14250,14250,14250,14250,0
|
|
20230901,184200,278569470,14250,14250,14250,14250,0
|
|
20230901,184100,278569470,14250,14250,14250,14250,0
|
|
20230901,184000,278569470,14250,14250,14250,14250,0
|
|
20230901,183900,278569470,14250,14250,14250,14250,0
|
|
20230901,183800,278569470,14250,14250,14250,14250,0
|
|
20230901,183700,278569470,14250,14250,14250,14250,0
|
|
20230901,183600,278569470,14250,14250,14250,14250,0
|
|
20230901,183500,278569470,14250,14250,14250,14250,0
|
|
20230901,183400,278569470,14250,14250,14250,14250,0
|
|
20230901,183300,278569470,14250,14250,14250,14250,0
|
|
20230901,183200,278569470,14250,14250,14250,14250,0
|
|
20230901,183100,278569470,14250,14250,14250,14250,0
|
|
20230901,183000,278569470,14250,14250,14250,14250,0
|
|
20230901,182900,278569470,14250,14250,14250,14250,0
|
|
20230901,182800,278569470,14250,14250,14250,14250,0
|
|
20230901,182700,278569470,14250,14250,14250,14250,0
|
|
20230901,182600,278569470,14250,14250,14250,14250,237
|
|
20230901,182500,278569470,14250,14250,14250,14250,0
|
|
20230901,182400,278569470,14250,14250,14250,14250,0
|
|
20230901,182300,278569470,14250,14250,14250,14250,0
|
|
20230901,182200,278569470,14250,14250,14250,14250,0
|
|
20230901,182100,278569470,14250,14250,14250,14250,0
|
|
20230901,182000,278569470,14250,14250,14250,14250,0
|
|
20230901,181900,278569470,14250,14250,14250,14250,0
|
|
20230901,181800,278569470,14250,14250,14250,14250,0
|
|
20230901,181700,278569470,14250,14250,14250,14250,0
|
|
20230901,181600,278569470,14250,14250,14250,14250,0
|
|
20230901,181500,278569470,14250,14250,14250,14250,0
|
|
20230901,181400,278569470,14250,14250,14250,14250,0
|
|
20230901,181300,278569470,14250,14250,14250,14250,0
|
|
20230901,181200,278569470,14250,14250,14250,14250,0
|
|
20230901,181100,278569470,14250,14250,14250,14250,0
|
|
20230901,181000,278569470,14250,14250,14250,14250,0
|
|
20230901,180900,278569470,14250,14250,14250,14250,0
|
|
20230901,180800,278569470,14250,14250,14250,14250,0
|
|
20230901,180700,278569470,14250,14250,14250,14250,0
|
|
20230901,180600,278569470,14250,14250,14250,14250,0
|
|
20230901,180500,278569470,14250,14250,14250,14250,0
|
|
20230901,180400,278569470,14250,14250,14250,14250,0
|
|
20230901,180300,278569470,14250,14250,14250,14250,0
|
|
20230901,180200,278569470,14250,14250,14250,14250,0
|
|
20230901,180100,278569470,14250,14250,14250,14250,0
|
|
20230901,180000,278569470,14250,14250,14250,14250,0
|
|
20230901,175900,278569470,14250,14250,14250,14250,0
|
|
20230901,175800,278569470,14250,14250,14250,14250,0
|
|
20230901,175700,278569470,14250,14250,14250,14250,0
|
|
20230901,175600,278569470,14250,14250,14250,14250,237
|
|
20230901,175500,278569470,14250,14250,14250,14250,0
|
|
20230901,175400,278569470,14250,14250,14250,14250,0
|
|
20230901,175300,278569470,14250,14250,14250,14250,0
|
|
20230901,175200,278569470,14250,14250,14250,14250,0
|
|
20230901,175100,278569470,14250,14250,14250,14250,0
|
|
20230901,175000,278569470,14250,14250,14250,14250,0
|
|
20230901,174900,278569470,14250,14250,14250,14250,0
|
|
20230901,174800,278569470,14250,14250,14250,14250,0
|
|
20230901,174700,278569470,14250,14250,14250,14250,0
|
|
20230901,174600,278569470,14250,14250,14250,14250,0
|
|
20230901,174500,278569470,14250,14250,14250,14250,0
|
|
20230901,174400,278569470,14250,14250,14250,14250,0
|
|
20230901,174300,278569470,14250,14250,14250,14250,0
|
|
20230901,174200,278569470,14250,14250,14250,14250,0
|
|
20230901,174100,278569470,14250,14250,14250,14250,0
|
|
20230901,174000,278569470,14250,14250,14250,14250,0
|
|
20230901,173900,278569470,14250,14250,14250,14250,0
|
|
20230901,173800,278569470,14250,14250,14250,14250,0
|
|
20230901,173700,278569470,14250,14250,14250,14250,0
|
|
20230901,173600,278569470,14250,14250,14250,14250,0
|
|
20230901,173500,278569470,14250,14250,14250,14250,0
|
|
20230901,173400,278569470,14250,14250,14250,14250,0
|
|
20230901,173300,278569470,14250,14250,14250,14250,0
|
|
20230901,173200,278569470,14250,14250,14250,14250,0
|
|
20230901,173100,278569470,14250,14250,14250,14250,0
|
|
20230901,173000,278569470,14250,14250,14250,14250,0
|
|
20230901,172900,278569470,14250,14250,14250,14250,0
|
|
20230901,172800,278569470,14250,14250,14250,14250,0
|
|
20230901,172700,278569470,14250,14250,14250,14250,0
|
|
20230901,172600,278569470,14250,14250,14250,14250,237
|
|
20230901,172500,278569470,14250,14250,14250,14250,0
|
|
20230901,172400,278569470,14250,14250,14250,14250,0
|
|
20230901,172300,278569470,14250,14250,14250,14250,0
|
|
20230901,172200,278569470,14250,14250,14250,14250,0
|
|
20230901,172100,278569470,14250,14250,14250,14250,0
|
|
20230901,172000,278569470,14250,14250,14250,14250,0
|
|
20230901,171900,278569470,14250,14250,14250,14250,0
|
|
20230901,171800,278569470,14250,14250,14250,14250,0
|
|
20230901,171700,278569470,14250,14250,14250,14250,0
|
|
20230901,171600,278569470,14250,14250,14250,14250,0
|
|
20230901,171500,278569470,14250,14250,14250,14250,0
|
|
20230901,171400,278569470,14250,14250,14250,14250,0
|
|
20230901,171300,278569470,14250,14250,14250,14250,0
|
|
20230901,171200,278569470,14250,14250,14250,14250,0
|
|
20230901,171100,278569470,14250,14250,14250,14250,0
|
|
20230901,171000,278569470,14250,14250,14250,14250,0
|
|
20230901,170900,278569470,14250,14250,14250,14250,0
|
|
20230901,170800,278569470,14250,14250,14250,14250,0
|
|
20230901,170700,278569470,14250,14250,14250,14250,0
|
|
20230901,170600,278569470,14250,14250,14250,14250,0
|
|
20230901,170500,278569470,14250,14250,14250,14250,0
|
|
20230901,170400,278569470,14250,14250,14250,14250,0
|
|
20230901,170300,278569470,14250,14250,14250,14250,0
|
|
20230901,170200,278569470,14250,14250,14250,14250,0
|
|
20230901,170100,278569470,14250,14250,14250,14250,0
|
|
20230901,170000,278569470,14250,14250,14250,14250,0
|
|
20230901,165900,278569470,14250,14250,14250,14250,0
|
|
20230901,165800,278569470,14250,14250,14250,14250,0
|
|
20230901,165700,278569470,14250,14250,14250,14250,0
|
|
20230901,165600,278569470,14250,14250,14250,14250,237
|
|
20230901,165500,278569470,14250,14250,14250,14250,0
|
|
20230901,165400,278569470,14250,14250,14250,14250,0
|
|
20230901,165300,278569470,14250,14250,14250,14250,0
|
|
20230901,165200,278569470,14250,14250,14250,14250,0
|
|
20230901,165100,278569470,14250,14250,14250,14250,0
|
|
20230901,165000,278569470,14250,14250,14250,14250,0
|
|
20230901,164900,278569470,14250,14250,14250,14250,0
|
|
20230901,164800,278569470,14250,14250,14250,14250,0
|
|
20230901,164700,278569470,14250,14250,14250,14250,0
|
|
20230901,164600,278569470,14250,14250,14250,14250,0
|
|
20230901,164500,278569470,14250,14250,14250,14250,0
|
|
20230901,164400,278569470,14250,14250,14250,14250,0
|
|
20230901,164300,278569470,14250,14250,14250,14250,0
|
|
20230901,164200,278569470,14250,14250,14250,14250,0
|
|
20230901,164100,278569470,14250,14250,14250,14250,0
|
|
20230901,164000,278569470,14250,14250,14250,14250,0
|
|
20230901,163900,278569470,14250,14250,14250,14250,0
|
|
20230901,163800,278569470,14250,14250,14250,14250,0
|
|
20230901,163700,278569470,14250,14250,14250,14250,0
|
|
20230901,163600,278569470,14250,14250,14250,14250,0
|
|
20230901,163500,278569470,14250,14250,14250,14250,0
|
|
20230901,163400,278569470,14250,14250,14250,14250,0
|
|
20230901,163300,278569470,14250,14250,14250,14250,0
|
|
20230901,163200,278569470,14250,14250,14250,14250,0
|
|
20230901,163100,278569470,14250,14250,14250,14250,0
|
|
20230901,163000,278569470,14250,14250,14250,14250,0
|
|
20230901,162900,278569470,14250,14250,14250,14250,0
|
|
20230901,162800,278569470,14250,14250,14250,14250,0
|
|
20230901,162700,278569470,14250,14250,14250,14250,0
|
|
20230901,162600,278569470,14250,14250,14250,14250,237
|
|
20230901,162500,278569470,14250,14250,14250,14250,0
|
|
20230901,162400,278569470,14250,14250,14250,14250,0
|
|
20230901,162300,278569470,14250,14250,14250,14250,0
|
|
20230901,162200,278569470,14250,14250,14250,14250,0
|
|
20230901,162100,278569470,14250,14250,14250,14250,0
|
|
20230901,162000,278569470,14250,14250,14250,14250,0
|
|
20230901,161900,278569470,14250,14250,14250,14250,0
|
|
20230901,161800,278569470,14250,14250,14250,14250,0
|
|
20230901,161700,278569470,14250,14250,14250,14250,0
|
|
20230901,161600,278569470,14250,14250,14250,14250,0
|
|
20230901,161500,278569470,14250,14250,14250,14250,0
|
|
20230901,161400,278569470,14250,14250,14250,14250,0
|
|
20230901,161300,278569470,14250,14250,14250,14250,0
|
|
20230901,161200,278569470,14250,14250,14250,14250,0
|
|
20230901,161100,278569470,14250,14250,14250,14250,0
|
|
20230901,161000,278569470,14250,14250,14250,14250,0
|
|
20230901,160900,278569470,14250,14250,14250,14250,0
|
|
20230901,160800,278569470,14250,14250,14250,14250,0
|
|
20230901,160700,278569470,14250,14250,14250,14250,0
|
|
20230901,160600,278569470,14250,14250,14250,14250,0
|
|
20230901,160500,278569470,14250,14250,14250,14250,0
|
|
20230901,160400,278569470,14250,14250,14250,14250,0
|
|
20230901,160300,278569470,14250,14250,14250,14250,0
|
|
20230901,160200,278569470,14250,14250,14250,14250,0
|
|
20230901,160100,278569470,14250,14250,14250,14250,0
|
|
20230901,160000,278569470,14250,14250,14250,14250,0
|
|
20230901,155900,278569470,14250,14250,14250,14250,0
|
|
20230901,155800,278569470,14250,14250,14250,14250,0
|
|
20230901,155700,278569470,14250,14250,14250,14250,0
|
|
20230901,155600,278569470,14250,14250,14250,14250,237
|
|
20230901,155500,278569470,14250,14250,14250,14250,0
|
|
20230901,155400,278569470,14250,14250,14250,14250,0
|
|
20230901,155300,278569470,14250,14250,14250,14250,0
|
|
20230901,155200,278569470,14250,14250,14250,14250,0
|
|
20230901,155100,278569470,14250,14250,14250,14250,0
|
|
20230901,155000,278569470,14250,14250,14250,14250,0
|
|
20230901,154900,278569470,14250,14250,14250,14250,0
|
|
20230901,154800,278569470,14250,14250,14250,14250,0
|
|
20230901,154700,278569470,14250,14250,14250,14250,0
|
|
20230901,154600,278569470,14250,14250,14250,14250,0
|
|
20230901,154500,278569470,14250,14250,14250,14250,0
|
|
20230901,154400,278569470,14250,14250,14250,14250,0
|
|
20230901,154300,278569470,14250,14250,14250,14250,0
|
|
20230901,154200,278569470,14250,14250,14250,14250,0
|
|
20230901,154100,278569470,14250,14250,14250,14250,0
|
|
20230901,154000,278569470,14250,14250,14250,14250,0
|
|
20230901,153900,278569470,14250,14250,14250,14250,0
|
|
20230901,153800,278569470,14250,14250,14250,14250,0
|
|
20230901,153700,278569470,14250,14250,14250,14250,0
|
|
20230901,153600,278569470,14250,14250,14250,14250,0
|
|
20230901,153500,278569470,14250,14250,14250,14250,0
|
|
20230901,153400,278569470,14250,14250,14250,14250,0
|
|
20230901,153300,278569470,14250,14250,14250,14250,0
|
|
20230901,153200,278569470,14250,14250,14250,14250,0
|
|
20230901,153100,278569470,14250,14250,14250,14250,0
|
|
20230901,153000,278569470,14250,14250,14250,14250,237
|
|
20230901,152900,275192220,14340,14340,14340,14340,0
|
|
20230901,152800,275192220,14340,14340,14340,14340,0
|
|
20230901,152700,275192220,14340,14340,14340,14340,0
|
|
20230901,152600,275192220,14340,14340,14340,14340,0
|
|
20230901,152500,275192220,14340,14340,14340,14340,0
|
|
20230901,152400,275192220,14340,14340,14340,14340,0
|
|
20230901,152300,275192220,14340,14340,14340,14340,0
|
|
20230901,152200,275192220,14340,14340,14340,14340,0
|
|
20230901,152100,275192220,14340,14340,14340,14340,0
|
|
20230901,152000,275192220,14340,14340,14340,14340,0
|
|
20230901,151900,275192220,14340,14250,14340,14250,6
|
|
20230901,151800,275106630,14250,14250,14250,14250,0
|
|
20230901,151700,275106630,14250,14250,14250,14250,108
|
|
20230901,151600,273567630,14350,14350,14350,14350,10
|
|
20230901,151500,273424130,14300,14250,14300,14250,50
|
|
20230901,151400,272709530,14250,14250,14250,14250,17
|
|
20230901,151300,272467280,14250,14250,14250,14250,0
|
|
20230901,151200,272467280,14250,14250,14250,14250,0
|
|
20230901,151100,272467280,14250,14250,14250,14250,0
|
|
20230901,151000,272467280,14250,14250,14250,14250,1
|
|
20230901,150900,272453030,14250,14250,14250,14250,0
|
|
20230901,150800,272453030,14250,14250,14250,14250,20
|
|
20230901,150700,272168030,14260,14260,14260,14260,0
|
|
20230901,150600,272168030,14260,14260,14260,14260,2
|
|
20230901,150500,272139510,14370,14230,14370,14230,63
|
|
20230901,150400,271239100,14230,14230,14230,14230,5
|
|
20230901,150300,271167950,14290,14290,14290,14290,8
|
|
20230901,150200,271053630,14300,14300,14300,14300,4
|
|
20230901,150100,270996430,14310,14310,14310,14310,13
|
|
20230901,150000,270810400,14390,14360,14390,14360,88
|
|
20230901,145900,269545050,14390,14250,14390,14250,150
|
|
20230901,145800,267394890,14230,14230,14230,14230,55
|
|
20230901,145700,266612240,14240,14240,14240,14240,0
|
|
20230901,145600,266612240,14240,14240,14240,14240,1
|
|
20230901,145500,266598000,14240,14250,14250,14240,49
|
|
20230901,145400,265899850,14240,14240,14240,14240,1
|
|
20230901,145300,265885610,14240,14240,14240,14240,0
|
|
20230901,145200,265885610,14240,14240,14240,14240,2
|
|
20230901,145100,265857130,14220,14240,14240,14220,106
|
|
20230901,145000,264349770,14240,14250,14250,14240,40
|
|
20230901,144900,263779780,14250,14250,14250,14250,1
|
|
20230901,144800,263765530,14250,14250,14250,14250,2
|
|
20230901,144700,263737030,14250,14250,14250,14250,0
|
|
20230901,144600,263737030,14250,14250,14250,14250,2
|
|
20230901,144500,263708530,14260,14270,14350,14260,53
|
|
20230901,144400,262950190,14270,14270,14270,14270,3
|
|
20230901,144300,262907380,14300,14300,14300,14300,100
|
|
20230901,144200,261477380,14270,14270,14270,14270,0
|
|
20230901,144100,261477380,14270,14300,14300,14270,3
|
|
20230901,144000,261434510,14300,14300,14300,14300,0
|
|
20230901,143900,261434510,14300,14300,14300,14300,0
|
|
20230901,143800,261434510,14300,14300,14300,14300,0
|
|
20230901,143700,261434510,14300,14300,14300,14300,0
|
|
20230901,143600,261434510,14300,14300,14300,14300,0
|
|
20230901,143500,261434510,14300,14300,14300,14300,0
|
|
20230901,143400,261434510,14300,14300,14300,14300,0
|
|
20230901,143300,261434510,14300,14300,14300,14300,0
|
|
20230901,143200,261434510,14300,14300,14300,14300,0
|
|
20230901,143100,261434510,14300,14300,14300,14300,7
|
|
20230901,143000,261334410,14260,14260,14260,14260,0
|
|
20230901,142900,261334410,14260,14260,14260,14260,127
|
|
20230901,142800,259523390,14210,14210,14210,14210,0
|
|
20230901,142700,259523390,14210,14210,14210,14210,0
|
|
20230901,142600,259523390,14210,14210,14210,14210,0
|
|
20230901,142500,259523390,14210,14210,14210,14210,0
|
|
20230901,142400,259523390,14210,14210,14210,14210,0
|
|
20230901,142300,259523390,14210,14220,14220,14210,6
|
|
20230901,142200,259438120,14180,14180,14180,14180,0
|
|
20230901,142100,259438120,14180,14200,14200,14180,1137
|
|
20230901,142000,243315260,14200,14200,14200,14200,0
|
|
20230901,141900,243315260,14200,14200,14200,14200,106
|
|
20230901,141800,241810060,14180,14220,14220,14180,11
|
|
20230901,141700,241654040,14170,14170,14170,14170,0
|
|
20230901,141600,241654040,14170,14170,14170,14170,0
|
|
20230901,141500,241654040,14170,14180,14180,14170,80
|
|
20230901,141400,240519900,14170,14170,14170,14170,0
|
|
20230901,141300,240519900,14170,14170,14170,14170,0
|
|
20230901,141200,240519900,14170,14170,14170,14170,0
|
|
20230901,141100,240519900,14170,14280,14280,14150,740
|
|
20230901,141000,230017900,14300,14300,14300,14300,18
|
|
20230901,140900,229760500,14300,14300,14300,14300,2
|
|
20230901,140800,229731900,14270,14270,14270,14270,0
|
|
20230901,140700,229731900,14270,14270,14270,14270,0
|
|
20230901,140600,229731900,14270,14270,14270,14270,17
|
|
20230901,140500,229489310,14280,14280,14280,14280,3
|
|
20230901,140400,229446470,14300,14300,14300,14300,2
|
|
20230901,140300,229417870,14310,14310,14310,14310,0
|
|
20230901,140200,229417870,14310,14310,14310,14310,0
|
|
20230901,140100,229417870,14310,14310,14310,14310,1
|
|
20230901,140000,229403560,14310,14300,14310,14300,128
|
|
20230901,135900,227572880,14310,14310,14310,14310,0
|
|
20230901,135800,227572880,14310,14310,14310,14310,0
|
|
20230901,135700,227572880,14310,14300,14310,14300,522
|
|
20230901,135600,220103930,14300,14300,14300,14300,0
|
|
20230901,135500,220103930,14300,14300,14300,14300,0
|
|
20230901,135400,220103930,14300,14300,14300,14300,0
|
|
20230901,135300,220103930,14300,14300,14300,14300,0
|
|
20230901,135200,220103930,14300,14300,14300,14300,0
|
|
20230901,135100,220103930,14300,14300,14300,14300,0
|
|
20230901,135000,220103930,14300,14300,14300,14300,3
|
|
20230901,134900,220061030,14300,14300,14300,14300,50
|
|
20230901,134800,219346030,14300,14300,14300,14300,0
|
|
20230901,134700,219346030,14300,14310,14310,14270,1623
|
|
20230901,134600,196132250,14320,14320,14320,14320,10
|
|
20230901,134500,195989050,14330,14330,14330,14330,0
|
|
20230901,134400,195989050,14330,14330,14330,14330,13
|
|
20230901,134300,195802760,14310,14310,14310,14310,0
|
|
20230901,134200,195802760,14310,14310,14310,14310,164
|
|
20230901,134100,193455920,14300,14300,14300,14300,0
|
|
20230901,134000,193455920,14300,14300,14300,14300,8
|
|
20230901,133900,193341520,14300,14310,14310,14300,3
|
|
20230901,133800,193298610,14310,14310,14310,14310,0
|
|
20230901,133700,193298610,14310,14310,14310,14310,20
|
|
20230901,133600,193012410,14300,14300,14300,14300,4
|
|
20230901,133500,192955210,14300,14310,14310,14300,721
|
|
20230901,133400,182643260,14320,14330,14330,14320,67
|
|
20230901,133300,181683790,14330,14330,14330,14330,0
|
|
20230901,133200,181683790,14330,14330,14330,14330,0
|
|
20230901,133100,181683790,14330,14330,14330,14330,0
|
|
20230901,133000,181683790,14330,14330,14330,14330,0
|
|
20230901,132900,181683790,14330,14330,14330,14330,3
|
|
20230901,132800,181640800,14340,14340,14340,14340,0
|
|
20230901,132700,181640800,14340,14340,14340,14340,0
|
|
20230901,132600,181640800,14340,14340,14340,14340,69
|
|
20230901,132500,180651340,14340,14340,14340,14340,0
|
|
20230901,132400,180651340,14340,14340,14340,14340,157
|
|
20230901,132300,178399960,14330,14330,14330,14330,0
|
|
20230901,132200,178399960,14330,14340,14340,14330,21
|
|
20230901,132100,178099020,14340,14340,14340,14340,0
|
|
20230901,132000,178099020,14340,14340,14340,14340,2
|
|
20230901,131900,178070340,14340,14340,14340,14340,0
|
|
20230901,131800,178070340,14340,14340,14340,14340,2
|
|
20230901,131700,178041660,14340,14340,14340,14340,0
|
|
20230901,131600,178041660,14340,14340,14340,14340,0
|
|
20230901,131500,178041660,14340,14340,14340,14340,0
|
|
20230901,131400,178041660,14340,14340,14340,14340,1
|
|
20230901,131300,178027320,14340,14340,14340,14340,0
|
|
20230901,131200,178027320,14340,14340,14340,14340,0
|
|
20230901,131100,178027320,14340,14340,14340,14330,9
|
|
20230901,131000,177898320,14340,14340,14340,14340,64
|
|
20230901,130900,176980560,14340,14340,14340,14340,1
|
|
20230901,130800,176966220,14340,14340,14340,14340,0
|
|
20230901,130700,176966220,14340,14340,14340,14340,1
|
|
20230901,130600,176951880,14340,14340,14340,14340,0
|
|
20230901,130500,176951880,14340,14350,14350,14340,65
|
|
20230901,130400,176019310,14350,14350,14350,14350,11
|
|
20230901,130300,175861460,14350,14350,14350,14350,0
|
|
20230901,130200,175861460,14350,14350,14350,14350,0
|
|
20230901,130100,175861460,14350,14350,14350,14350,1
|
|
20230901,130000,175847110,14380,14380,14380,14380,42
|
|
20230901,125900,175243150,14380,14380,14380,14380,0
|
|
20230901,125800,175243150,14380,14380,14380,14380,0
|
|
20230901,125700,175243150,14380,14380,14380,14380,0
|
|
20230901,125600,175243150,14380,14380,14380,14380,14
|
|
20230901,125500,175041830,14390,14390,14390,14390,0
|
|
20230901,125400,175041830,14390,14390,14390,14390,0
|
|
20230901,125300,175041830,14390,14390,14390,14390,0
|
|
20230901,125200,175041830,14390,14390,14390,14390,0
|
|
20230901,125100,175041830,14390,14390,14390,14390,0
|
|
20230901,125000,175041830,14390,14390,14390,14390,0
|
|
20230901,124900,175041830,14390,14390,14390,14390,0
|
|
20230901,124800,175041830,14390,14390,14390,14390,0
|
|
20230901,124700,175041830,14390,14390,14390,14390,0
|
|
20230901,124600,175041830,14390,14390,14390,14390,0
|
|
20230901,124500,175041830,14390,14400,14400,14390,98
|
|
20230901,124400,173631590,14320,14320,14320,14320,0
|
|
20230901,124300,173631590,14320,14320,14320,14320,0
|
|
20230901,124200,173631590,14320,14320,14320,14320,1
|
|
20230901,124100,173617270,14320,14320,14320,14320,113
|
|
20230901,124000,171999110,14320,14320,14320,14320,2
|
|
20230901,123900,171970470,14410,14410,14410,14410,0
|
|
20230901,123800,171970470,14410,14410,14410,14410,0
|
|
20230901,123700,171970470,14410,14410,14410,14410,0
|
|
20230901,123600,171970470,14410,14410,14410,14410,0
|
|
20230901,123500,171970470,14410,14410,14410,14410,0
|
|
20230901,123400,171970470,14410,14410,14410,14410,0
|
|
20230901,123300,171970470,14410,14410,14410,14410,0
|
|
20230901,123200,171970470,14410,14410,14410,14410,0
|
|
20230901,123100,171970470,14410,14410,14410,14410,0
|
|
20230901,123000,171970470,14410,14410,14410,14410,20
|
|
20230901,122900,171682270,14420,14420,14420,14420,0
|
|
20230901,122800,171682270,14420,14420,14420,14420,0
|
|
20230901,122700,171682270,14420,14420,14420,14420,0
|
|
20230901,122600,171682270,14420,14420,14420,14420,0
|
|
20230901,122500,171682270,14420,14420,14420,14420,0
|
|
20230901,122400,171682270,14420,14420,14420,14420,0
|
|
20230901,122300,171682270,14420,14420,14420,14420,0
|
|
20230901,122200,171682270,14420,14320,14420,14320,2
|
|
20230901,122100,171653530,14320,14380,14380,14320,605
|
|
20230901,122000,162955640,14430,14430,14430,14430,15
|
|
20230901,121900,162739190,14430,14430,14430,14430,0
|
|
20230901,121800,162739190,14430,14430,14430,14430,0
|
|
20230901,121700,162739190,14430,14430,14430,14430,0
|
|
20230901,121600,162739190,14430,14430,14430,14430,0
|
|
20230901,121500,162739190,14430,14430,14430,14430,0
|
|
20230901,121400,162739190,14430,14430,14430,14430,0
|
|
20230901,121300,162739190,14430,14430,14430,14430,0
|
|
20230901,121200,162739190,14430,14430,14430,14430,0
|
|
20230901,121100,162739190,14430,14430,14430,14430,1
|
|
20230901,121000,162724760,14430,14430,14430,14430,0
|
|
20230901,120900,162724760,14430,14430,14430,14430,0
|
|
20230901,120800,162724760,14430,14430,14430,14430,0
|
|
20230901,120700,162724760,14430,14430,14430,14430,0
|
|
20230901,120600,162724760,14430,14430,14430,14430,0
|
|
20230901,120500,162724760,14430,14430,14430,14430,0
|
|
20230901,120400,162724760,14430,14430,14430,14430,10
|
|
20230901,120300,162580460,14450,14450,14450,14450,0
|
|
20230901,120200,162580460,14450,14450,14450,14450,0
|
|
20230901,120100,162580460,14450,14450,14450,14450,0
|
|
20230901,120000,162580460,14450,14450,14450,14450,0
|
|
20230901,115900,162580460,14450,14450,14450,14450,0
|
|
20230901,115800,162580460,14450,14450,14450,14450,0
|
|
20230901,115700,162580460,14450,14450,14450,14450,2
|
|
20230901,115600,162551560,14390,14390,14390,14390,36
|
|
20230901,115500,162033520,14400,14400,14400,14400,0
|
|
20230901,115400,162033520,14400,14400,14400,14400,121
|
|
20230901,115300,160291120,14480,14480,14480,14480,0
|
|
20230901,115200,160291120,14480,14480,14480,14480,1
|
|
20230901,115100,160276640,14480,14480,14480,14480,0
|
|
20230901,115000,160276640,14480,14480,14480,14480,0
|
|
20230901,114900,160276640,14480,14480,14480,14480,3
|
|
20230901,114800,160233200,14400,14410,14410,14400,7
|
|
20230901,114700,160132370,14420,14490,14490,14420,82
|
|
20230901,114600,158949440,14430,14450,14450,14430,78
|
|
20230901,114500,157823850,14490,14490,14490,14490,7
|
|
20230901,114400,157722420,14490,14490,14490,14490,1
|
|
20230901,114300,157707930,14490,14490,14490,14490,1
|
|
20230901,114200,157693440,14460,14460,14460,14460,0
|
|
20230901,114100,157693440,14460,14460,14460,14460,0
|
|
20230901,114000,157693440,14460,14460,14460,14460,99
|
|
20230901,113900,156261900,14470,14470,14470,14470,0
|
|
20230901,113800,156261900,14470,14470,14470,14470,0
|
|
20230901,113700,156261900,14470,14470,14470,14470,0
|
|
20230901,113600,156261900,14470,14470,14470,14470,3
|
|
20230901,113500,156218490,14470,14470,14470,14470,3
|
|
20230901,113400,156175080,14470,14470,14470,14470,1
|
|
20230901,113300,156160610,14470,14470,14470,14470,0
|
|
20230901,113200,156160610,14470,14470,14470,14470,16
|
|
20230901,113100,155929090,14470,14470,14470,14470,0
|
|
20230901,113000,155929090,14470,14470,14470,14470,0
|
|
20230901,112900,155929090,14470,14470,14470,14470,100
|
|
20230901,112800,154482090,14470,14470,14470,14470,0
|
|
20230901,112700,154482090,14470,14470,14470,14470,0
|
|
20230901,112600,154482090,14470,14470,14470,14470,0
|
|
20230901,112500,154482090,14470,14470,14470,14470,0
|
|
20230901,112400,154482090,14470,14470,14470,14470,0
|
|
20230901,112300,154482090,14470,14470,14470,14470,3
|
|
20230901,112200,154438680,14430,14430,14430,14430,0
|
|
20230901,112100,154438680,14430,14430,14430,14430,0
|
|
20230901,112000,154438680,14430,14430,14430,14430,0
|
|
20230901,111900,154438680,14430,14430,14430,14430,0
|
|
20230901,111800,154438680,14430,14430,14430,14430,0
|
|
20230901,111700,154438680,14430,14430,14430,14430,20
|
|
20230901,111600,154150080,14440,14440,14440,14440,12
|
|
20230901,111500,153976800,14440,14440,14440,14440,0
|
|
20230901,111400,153976800,14440,14440,14440,14440,0
|
|
20230901,111300,153976800,14440,14440,14440,14440,1
|
|
20230901,111200,153962360,14440,14480,14480,14440,17
|
|
20230901,111100,153716680,14440,14440,14440,14440,0
|
|
20230901,111000,153716680,14440,14440,14440,14440,0
|
|
20230901,110900,153716680,14440,14440,14440,14440,0
|
|
20230901,110800,153716680,14440,14440,14440,14440,0
|
|
20230901,110700,153716680,14440,14440,14440,14440,0
|
|
20230901,110600,153716680,14440,14440,14440,14440,1
|
|
20230901,110500,153702240,14440,14440,14440,14440,0
|
|
20230901,110400,153702240,14440,14440,14440,14440,97
|
|
20230901,110300,152301560,14450,14450,14450,14450,3
|
|
20230901,110200,152258210,14450,14450,14450,14450,15
|
|
20230901,110100,152041460,14470,14470,14470,14470,73
|
|
20230901,110000,150985150,14490,14490,14490,14490,0
|
|
20230901,105900,150985150,14490,14490,14490,14490,0
|
|
20230901,105800,150985150,14490,14490,14490,14490,0
|
|
20230901,105700,150985150,14490,14510,14510,14490,437
|
|
20230901,105600,144649040,14510,14510,14510,14510,0
|
|
20230901,105500,144649040,14510,14510,14510,14510,0
|
|
20230901,105400,144649040,14510,14510,14510,14510,0
|
|
20230901,105300,144649040,14510,14510,14510,14510,0
|
|
20230901,105200,144649040,14510,14510,14510,14510,0
|
|
20230901,105100,144649040,14510,14510,14510,14510,4
|
|
20230901,105000,144591000,14500,14500,14500,14500,0
|
|
20230901,104900,144591000,14500,14500,14500,14500,0
|
|
20230901,104800,144591000,14500,14500,14500,14500,313
|
|
20230901,104700,140052500,14510,14510,14510,14510,21
|
|
20230901,104600,139747790,14500,14500,14500,14500,0
|
|
20230901,104500,139747790,14500,14510,14510,14500,300
|
|
20230901,104400,135397780,14500,14510,14510,14500,30
|
|
20230901,104300,134962530,14540,14540,14540,14540,0
|
|
20230901,104200,134962530,14540,14540,14540,14540,0
|
|
20230901,104100,134962530,14540,14540,14540,14540,1
|
|
20230901,104000,134947990,14500,14500,14500,14500,489
|
|
20230901,103900,127857490,14500,14530,14530,14500,215
|
|
20230901,103800,124736610,14540,14540,14540,14540,1
|
|
20230901,103700,124722070,14540,14540,14540,14540,5
|
|
20230901,103600,124649370,14530,14530,14530,14530,0
|
|
20230901,103500,124649370,14530,14530,14530,14530,5
|
|
20230901,103400,124576720,14540,14540,14540,14540,7
|
|
20230901,103300,124474940,14540,14540,14540,14540,0
|
|
20230901,103200,124474940,14540,14540,14540,14540,0
|
|
20230901,103100,124474940,14540,14540,14540,14540,21
|
|
20230901,103000,124169600,14570,14570,14570,14570,0
|
|
20230901,102900,124169600,14570,14570,14570,14570,0
|
|
20230901,102800,124169600,14570,14570,14570,14570,0
|
|
20230901,102700,124169600,14570,14570,14570,14570,0
|
|
20230901,102600,124169600,14570,14570,14570,14570,10
|
|
20230901,102500,124023900,14570,14570,14570,14570,6
|
|
20230901,102400,123936480,14540,14540,14540,14540,0
|
|
20230901,102300,123936480,14540,14540,14540,14540,0
|
|
20230901,102200,123936480,14540,14540,14540,14540,0
|
|
20230901,102100,123936480,14540,14540,14540,14540,1
|
|
20230901,102000,123921940,14540,14540,14540,14540,0
|
|
20230901,101900,123921940,14540,14550,14550,14540,40
|
|
20230901,101800,123340140,14560,14580,14580,14560,53
|
|
20230901,101700,122568320,14570,14570,14570,14570,1
|
|
20230901,101600,122553750,14570,14570,14570,14570,0
|
|
20230901,101500,122553750,14570,14570,14570,14570,0
|
|
20230901,101400,122553750,14570,14600,14600,14570,31
|
|
20230901,101300,122102020,14600,14600,14600,14600,105
|
|
20230901,101200,120569020,14600,14600,14600,14600,0
|
|
20230901,101100,120569020,14600,14600,14600,14600,0
|
|
20230901,101000,120569020,14600,14600,14600,14600,57
|
|
20230901,100900,119736820,14600,14490,14600,14490,391
|
|
20230901,100800,114055340,14490,14490,14490,14490,0
|
|
20230901,100700,114055340,14490,14450,14490,14430,1344
|
|
20230901,100600,94636670,14460,14460,14460,14460,0
|
|
20230901,100500,94636670,14460,14460,14460,14460,23
|
|
20230901,100400,94304090,14460,14460,14460,14460,12
|
|
20230901,100300,94130570,14450,14450,14450,14450,10
|
|
20230901,100200,93986070,14450,14450,14460,14450,95
|
|
20230901,100100,92613220,14450,14450,14450,14450,30
|
|
20230901,100000,92179720,14470,14470,14470,14470,10
|
|
20230901,095900,92035020,14480,14480,14480,14480,0
|
|
20230901,095800,92035020,14480,14480,14480,14480,0
|
|
20230901,095700,92035020,14480,14480,14480,14480,0
|
|
20230901,095600,92035020,14480,14480,14480,14480,0
|
|
20230901,095500,92035020,14480,14480,14480,14480,0
|
|
20230901,095400,92035020,14480,14480,14480,14480,0
|
|
20230901,095300,92035020,14480,14470,14480,14420,1600
|
|
20230901,095200,68956910,14470,14470,14470,14470,20
|
|
20230901,095100,68667510,14490,14490,14490,14490,0
|
|
20230901,095000,68667510,14490,14490,14490,14490,2
|
|
20230901,094900,68638530,14470,14470,14470,14470,50
|
|
20230901,094800,67915030,14450,14410,14450,14410,197
|
|
20230901,094700,65071600,14430,14390,14430,14390,271
|
|
20230901,094600,61168250,14440,14440,14440,14440,1
|
|
20230901,094500,61153810,14300,14400,14400,14300,91
|
|
20230901,094400,59851260,14450,14420,14450,14390,54
|
|
20230901,094300,59073550,14450,14450,14450,14450,3
|
|
20230901,094200,59030200,14450,14430,14450,14430,72
|
|
20230901,094100,57990800,14450,14490,14490,14450,212
|
|
20230901,094000,54926270,14490,14490,14490,14490,11
|
|
20230901,093900,54766880,14490,14440,14490,14440,77
|
|
20230901,093800,53654350,14380,14380,14380,14380,0
|
|
20230901,093700,53654350,14380,14380,14380,14380,0
|
|
20230901,093600,53654350,14380,14380,14380,14380,137
|
|
20230901,093500,51684290,14380,14410,14410,14370,238
|
|
20230901,093400,48255280,14440,14440,14440,14420,162
|
|
20230901,093300,45917850,14440,14440,14440,14440,35
|
|
20230901,093200,45412450,14430,14430,14430,14430,0
|
|
20230901,093100,45412450,14430,14430,14430,14430,50
|
|
20230901,093000,44690950,14430,14430,14430,14430,18
|
|
20230901,092900,44431210,14430,14430,14430,14430,0
|
|
20230901,092800,44431210,14430,14430,14430,14430,0
|
|
20230901,092700,44431210,14430,14450,14450,14430,80
|
|
20230901,092600,43276550,14440,14440,14440,14440,10
|
|
20230901,092500,43132150,14440,14440,14440,14440,12
|
|
20230901,092400,42958870,14440,14480,14490,14440,23
|
|
20230901,092300,42626130,14420,14400,14420,14400,54
|
|
20230901,092200,41848060,14290,14290,14290,14290,0
|
|
20230901,092100,41848060,14290,14300,14300,14290,500
|
|
20230901,092000,34701770,14290,14290,14290,14290,0
|
|
20230901,091900,34701770,14290,14300,14300,14290,40
|
|
20230901,091800,34129970,14380,14350,14380,14350,4
|
|
20230901,091700,34072480,14290,14290,14290,14290,0
|
|
20230901,091600,34072480,14290,14290,14290,14290,12
|
|
20230901,091500,33901000,14290,14300,14310,14290,168
|
|
20230901,091400,31498960,14290,14290,14290,14290,39
|
|
20230901,091300,30941650,14290,14290,14290,14290,0
|
|
20230901,091200,30941650,14290,14290,14290,14290,0
|
|
20230901,091100,30941650,14290,14290,14290,14250,57
|
|
20230901,091000,30127240,14290,14290,14290,14290,100
|
|
20230901,090900,28698240,14260,14260,14260,14250,109
|
|
20230901,090800,27144000,14160,14160,14160,14160,0
|
|
20230901,090700,27144000,14160,14300,14300,14150,434
|
|
20230901,090600,20960290,14310,14320,14320,14310,116
|
|
20230901,090500,19299330,14320,14330,14330,14300,117
|
|
20230901,090400,17623950,14320,14330,14330,14320,461
|
|
20230901,090300,11021900,14520,14520,14520,14520,0
|
|
20230901,090200,11021900,14520,14420,14520,14420,56
|
|
20230901,090100,10210420,14520,14520,14520,14520,0
|
|
20230901,090000,10210420,14520,14300,14520,14300,714
|