661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,195800,4988651230,14390,14390,14390,14390,4936
|
|
20230913,195700,4988651230,14390,14390,14390,14390,0
|
|
20230913,195600,4988651230,14390,14390,14390,14390,0
|
|
20230913,195500,4988651230,14390,14390,14390,14390,0
|
|
20230913,195400,4988651230,14390,14390,14390,14390,0
|
|
20230913,195300,4988651230,14390,14390,14390,14390,0
|
|
20230913,195200,4988651230,14390,14390,14390,14390,0
|
|
20230913,195100,4988651230,14390,14390,14390,14390,0
|
|
20230913,195000,4988651230,14390,14390,14390,14390,0
|
|
20230913,194900,4988651230,14390,14390,14390,14390,0
|
|
20230913,194800,4988651230,14390,14390,14390,14390,0
|
|
20230913,194700,4988651230,14390,14390,14390,14390,0
|
|
20230913,194600,4988651230,14390,14390,14390,14390,0
|
|
20230913,194500,4988651230,14390,14390,14390,14390,0
|
|
20230913,194400,4988651230,14390,14390,14390,14390,0
|
|
20230913,194300,4988651230,14390,14390,14390,14390,0
|
|
20230913,194200,4988651230,14390,14390,14390,14390,0
|
|
20230913,194100,4988651230,14390,14390,14390,14390,0
|
|
20230913,194000,4988651230,14390,14390,14390,14390,0
|
|
20230913,193900,4988651230,14390,14390,14390,14390,0
|
|
20230913,193800,4988651230,14390,14390,14390,14390,0
|
|
20230913,193700,4988651230,14390,14390,14390,14390,0
|
|
20230913,193600,4988651230,14390,14390,14390,14390,0
|
|
20230913,193500,4988651230,14390,14390,14390,14390,0
|
|
20230913,193400,4988651230,14390,14390,14390,14390,0
|
|
20230913,193300,4988651230,14390,14390,14390,14390,0
|
|
20230913,193200,4988651230,14390,14390,14390,14390,0
|
|
20230913,193100,4988651230,14390,14390,14390,14390,0
|
|
20230913,193000,4988651230,14390,14390,14390,14390,0
|
|
20230913,192900,4988651230,14390,14390,14390,14390,0
|
|
20230913,192800,4988651230,14390,14390,14390,14390,4936
|
|
20230913,192700,4988651230,14390,14390,14390,14390,0
|
|
20230913,192600,4988651230,14390,14390,14390,14390,0
|
|
20230913,192500,4988651230,14390,14390,14390,14390,0
|
|
20230913,192400,4988651230,14390,14390,14390,14390,0
|
|
20230913,192300,4988651230,14390,14390,14390,14390,0
|
|
20230913,192200,4988651230,14390,14390,14390,14390,0
|
|
20230913,192100,4988651230,14390,14390,14390,14390,0
|
|
20230913,192000,4988651230,14390,14390,14390,14390,0
|
|
20230913,191900,4988651230,14390,14390,14390,14390,0
|
|
20230913,191800,4988651230,14390,14390,14390,14390,0
|
|
20230913,191700,4988651230,14390,14390,14390,14390,0
|
|
20230913,191600,4988651230,14390,14390,14390,14390,0
|
|
20230913,191500,4988651230,14390,14390,14390,14390,0
|
|
20230913,191400,4988651230,14390,14390,14390,14390,0
|
|
20230913,191300,4988651230,14390,14390,14390,14390,0
|
|
20230913,191200,4988651230,14390,14390,14390,14390,0
|
|
20230913,191100,4988651230,14390,14390,14390,14390,0
|
|
20230913,191000,4988651230,14390,14390,14390,14390,0
|
|
20230913,190900,4988651230,14390,14390,14390,14390,0
|
|
20230913,190800,4988651230,14390,14390,14390,14390,0
|
|
20230913,190700,4988651230,14390,14390,14390,14390,0
|
|
20230913,190600,4988651230,14390,14390,14390,14390,0
|
|
20230913,190500,4988651230,14390,14390,14390,14390,0
|
|
20230913,190400,4988651230,14390,14390,14390,14390,0
|
|
20230913,190300,4988651230,14390,14390,14390,14390,0
|
|
20230913,190200,4988651230,14390,14390,14390,14390,0
|
|
20230913,190100,4988651230,14390,14390,14390,14390,0
|
|
20230913,190000,4988651230,14390,14390,14390,14390,0
|
|
20230913,185900,4988651230,14390,14390,14390,14390,0
|
|
20230913,185800,4988651230,14390,14390,14390,14390,4936
|
|
20230913,185700,4988651230,14390,14390,14390,14390,0
|
|
20230913,185600,4988651230,14390,14390,14390,14390,0
|
|
20230913,185500,4988651230,14390,14390,14390,14390,0
|
|
20230913,185400,4988651230,14390,14390,14390,14390,0
|
|
20230913,185300,4988651230,14390,14390,14390,14390,0
|
|
20230913,185200,4988651230,14390,14390,14390,14390,0
|
|
20230913,185100,4988651230,14390,14390,14390,14390,0
|
|
20230913,185000,4988651230,14390,14390,14390,14390,0
|
|
20230913,184900,4988651230,14390,14390,14390,14390,0
|
|
20230913,184800,4988651230,14390,14390,14390,14390,0
|
|
20230913,184700,4988651230,14390,14390,14390,14390,0
|
|
20230913,184600,4988651230,14390,14390,14390,14390,0
|
|
20230913,184500,4988651230,14390,14390,14390,14390,0
|
|
20230913,184400,4988651230,14390,14390,14390,14390,0
|
|
20230913,184300,4988651230,14390,14390,14390,14390,0
|
|
20230913,184200,4988651230,14390,14390,14390,14390,0
|
|
20230913,184100,4988651230,14390,14390,14390,14390,0
|
|
20230913,184000,4988651230,14390,14390,14390,14390,0
|
|
20230913,183900,4988651230,14390,14390,14390,14390,0
|
|
20230913,183800,4988651230,14390,14390,14390,14390,0
|
|
20230913,183700,4988651230,14390,14390,14390,14390,0
|
|
20230913,183600,4988651230,14390,14390,14390,14390,0
|
|
20230913,183500,4988651230,14390,14390,14390,14390,0
|
|
20230913,183400,4988651230,14390,14390,14390,14390,0
|
|
20230913,183300,4988651230,14390,14390,14390,14390,0
|
|
20230913,183200,4988651230,14390,14390,14390,14390,0
|
|
20230913,183100,4988651230,14390,14390,14390,14390,0
|
|
20230913,183000,4988651230,14390,14390,14390,14390,0
|
|
20230913,182900,4988651230,14390,14390,14390,14390,0
|
|
20230913,182800,4988651230,14390,14390,14390,14390,4936
|
|
20230913,182700,4988651230,14390,14390,14390,14390,0
|
|
20230913,182600,4988651230,14390,14390,14390,14390,0
|
|
20230913,182500,4988651230,14390,14390,14390,14390,0
|
|
20230913,182400,4988651230,14390,14390,14390,14390,0
|
|
20230913,182300,4988651230,14390,14390,14390,14390,0
|
|
20230913,182200,4988651230,14390,14390,14390,14390,0
|
|
20230913,182100,4988651230,14390,14390,14390,14390,0
|
|
20230913,182000,4988651230,14390,14390,14390,14390,0
|
|
20230913,181900,4988651230,14390,14390,14390,14390,0
|
|
20230913,181800,4988651230,14390,14390,14390,14390,0
|
|
20230913,181700,4988651230,14390,14390,14390,14390,0
|
|
20230913,181600,4988651230,14390,14390,14390,14390,0
|
|
20230913,181500,4988651230,14390,14390,14390,14390,0
|
|
20230913,181400,4988651230,14390,14390,14390,14390,0
|
|
20230913,181300,4988651230,14390,14390,14390,14390,0
|
|
20230913,181200,4988651230,14390,14390,14390,14390,0
|
|
20230913,181100,4988651230,14390,14390,14390,14390,0
|
|
20230913,181000,4988651230,14390,14390,14390,14390,0
|
|
20230913,180900,4988651230,14390,14390,14390,14390,0
|
|
20230913,180800,4988651230,14390,14390,14390,14390,0
|
|
20230913,180700,4988651230,14390,14390,14390,14390,0
|
|
20230913,180600,4988651230,14390,14390,14390,14390,0
|
|
20230913,180500,4988651230,14390,14390,14390,14390,0
|
|
20230913,180400,4988651230,14390,14390,14390,14390,0
|
|
20230913,180300,4988651230,14390,14390,14390,14390,0
|
|
20230913,180200,4988651230,14390,14390,14390,14390,0
|
|
20230913,180100,4988651230,14390,14390,14390,14390,0
|
|
20230913,180000,4988651230,14390,14390,14390,14390,0
|
|
20230913,175900,4988651230,14390,14390,14390,14390,0
|
|
20230913,175800,4988651230,14390,14390,14390,14390,4936
|
|
20230913,175700,4988651230,14390,14390,14390,14390,0
|
|
20230913,175600,4988651230,14390,14390,14390,14390,0
|
|
20230913,175500,4988651230,14390,14390,14390,14390,0
|
|
20230913,175400,4988651230,14390,14390,14390,14390,0
|
|
20230913,175300,4988651230,14390,14390,14390,14390,0
|
|
20230913,175200,4988651230,14390,14390,14390,14390,0
|
|
20230913,175100,4988651230,14390,14390,14390,14390,0
|
|
20230913,175000,4988651230,14390,14390,14390,14390,0
|
|
20230913,174900,4988651230,14390,14390,14390,14390,0
|
|
20230913,174800,4988651230,14390,14390,14390,14390,0
|
|
20230913,174700,4988651230,14390,14390,14390,14390,0
|
|
20230913,174600,4988651230,14390,14390,14390,14390,0
|
|
20230913,174500,4988651230,14390,14390,14390,14390,0
|
|
20230913,174400,4988651230,14390,14390,14390,14390,0
|
|
20230913,174300,4988651230,14390,14390,14390,14390,0
|
|
20230913,174200,4988651230,14390,14390,14390,14390,0
|
|
20230913,174100,4988651230,14390,14390,14390,14390,0
|
|
20230913,174000,4988651230,14390,14390,14390,14390,0
|
|
20230913,173900,4988651230,14390,14390,14390,14390,0
|
|
20230913,173800,4988651230,14390,14390,14390,14390,0
|
|
20230913,173700,4988651230,14390,14390,14390,14390,0
|
|
20230913,173600,4988651230,14390,14390,14390,14390,0
|
|
20230913,173500,4988651230,14390,14390,14390,14390,0
|
|
20230913,173400,4988651230,14390,14390,14390,14390,0
|
|
20230913,173300,4988651230,14390,14390,14390,14390,0
|
|
20230913,173200,4988651230,14390,14390,14390,14390,0
|
|
20230913,173100,4988651230,14390,14390,14390,14390,0
|
|
20230913,173000,4988651230,14390,14390,14390,14390,0
|
|
20230913,172900,4988651230,14390,14390,14390,14390,0
|
|
20230913,172800,4988651230,14390,14390,14390,14390,4936
|
|
20230913,172700,4988651230,14390,14390,14390,14390,0
|
|
20230913,172600,4988651230,14390,14390,14390,14390,0
|
|
20230913,172500,4988651230,14390,14390,14390,14390,0
|
|
20230913,172400,4988651230,14390,14390,14390,14390,0
|
|
20230913,172300,4988651230,14390,14390,14390,14390,0
|
|
20230913,172200,4988651230,14390,14390,14390,14390,0
|
|
20230913,172100,4988651230,14390,14390,14390,14390,0
|
|
20230913,172000,4988651230,14390,14390,14390,14390,0
|
|
20230913,171900,4988651230,14390,14390,14390,14390,0
|
|
20230913,171800,4988651230,14390,14390,14390,14390,0
|
|
20230913,171700,4988651230,14390,14390,14390,14390,0
|
|
20230913,171600,4988651230,14390,14390,14390,14390,0
|
|
20230913,171500,4988651230,14390,14390,14390,14390,0
|
|
20230913,171400,4988651230,14390,14390,14390,14390,0
|
|
20230913,171300,4988651230,14390,14390,14390,14390,0
|
|
20230913,171200,4988651230,14390,14390,14390,14390,0
|
|
20230913,171100,4988651230,14390,14390,14390,14390,0
|
|
20230913,171000,4988651230,14390,14390,14390,14390,0
|
|
20230913,170900,4988651230,14390,14390,14390,14390,0
|
|
20230913,170800,4988651230,14390,14390,14390,14390,0
|
|
20230913,170700,4988651230,14390,14390,14390,14390,0
|
|
20230913,170600,4988651230,14390,14390,14390,14390,0
|
|
20230913,170500,4988651230,14390,14390,14390,14390,0
|
|
20230913,170400,4988651230,14390,14390,14390,14390,0
|
|
20230913,170300,4988651230,14390,14390,14390,14390,0
|
|
20230913,170200,4988651230,14390,14390,14390,14390,0
|
|
20230913,170100,4988651230,14390,14390,14390,14390,0
|
|
20230913,170000,4988651230,14390,14390,14390,14390,0
|
|
20230913,165900,4988651230,14390,14390,14390,14390,0
|
|
20230913,165800,4988651230,14390,14390,14390,14390,4936
|
|
20230913,165700,4988651230,14390,14390,14390,14390,0
|
|
20230913,165600,4988651230,14390,14390,14390,14390,0
|
|
20230913,165500,4988651230,14390,14390,14390,14390,0
|
|
20230913,165400,4988651230,14390,14390,14390,14390,0
|
|
20230913,165300,4988651230,14390,14390,14390,14390,0
|
|
20230913,165200,4988651230,14390,14390,14390,14390,0
|
|
20230913,165100,4988651230,14390,14390,14390,14390,0
|
|
20230913,165000,4988651230,14390,14390,14390,14390,0
|
|
20230913,164900,4988651230,14390,14390,14390,14390,0
|
|
20230913,164800,4988651230,14390,14390,14390,14390,0
|
|
20230913,164700,4988651230,14390,14390,14390,14390,0
|
|
20230913,164600,4988651230,14390,14390,14390,14390,0
|
|
20230913,164500,4988651230,14390,14390,14390,14390,0
|
|
20230913,164400,4988651230,14390,14390,14390,14390,0
|
|
20230913,164300,4988651230,14390,14390,14390,14390,0
|
|
20230913,164200,4988651230,14390,14390,14390,14390,0
|
|
20230913,164100,4988651230,14390,14390,14390,14390,0
|
|
20230913,164000,4988651230,14390,14390,14390,14390,0
|
|
20230913,163900,4988651230,14390,14390,14390,14390,0
|
|
20230913,163800,4988651230,14390,14390,14390,14390,0
|
|
20230913,163700,4988651230,14390,14390,14390,14390,0
|
|
20230913,163600,4988651230,14390,14390,14390,14390,0
|
|
20230913,163500,4988651230,14390,14390,14390,14390,0
|
|
20230913,163400,4988651230,14390,14390,14390,14390,0
|
|
20230913,163300,4988651230,14390,14390,14390,14390,0
|
|
20230913,163200,4988651230,14390,14390,14390,14390,0
|
|
20230913,163100,4988651230,14390,14390,14390,14390,0
|
|
20230913,163000,4988651230,14390,14390,14390,14390,0
|
|
20230913,162900,4988651230,14390,14390,14390,14390,0
|
|
20230913,162800,4988651230,14390,14390,14390,14390,4936
|
|
20230913,162700,4988651230,14390,14390,14390,14390,0
|
|
20230913,162600,4988651230,14390,14390,14390,14390,0
|
|
20230913,162500,4988651230,14390,14390,14390,14390,0
|
|
20230913,162400,4988651230,14390,14390,14390,14390,0
|
|
20230913,162300,4988651230,14390,14390,14390,14390,0
|
|
20230913,162200,4988651230,14390,14390,14390,14390,0
|
|
20230913,162100,4988651230,14390,14390,14390,14390,0
|
|
20230913,162000,4988651230,14390,14390,14390,14390,0
|
|
20230913,161900,4988651230,14390,14390,14390,14390,0
|
|
20230913,161800,4988651230,14390,14390,14390,14390,0
|
|
20230913,161700,4988651230,14390,14390,14390,14390,0
|
|
20230913,161600,4988651230,14390,14390,14390,14390,0
|
|
20230913,161500,4988651230,14390,14390,14390,14390,0
|
|
20230913,161400,4988651230,14390,14390,14390,14390,0
|
|
20230913,161300,4988651230,14390,14390,14390,14390,0
|
|
20230913,161200,4988651230,14390,14390,14390,14390,0
|
|
20230913,161100,4988651230,14390,14390,14390,14390,0
|
|
20230913,161000,4988651230,14390,14390,14390,14390,0
|
|
20230913,160900,4988651230,14390,14390,14390,14390,0
|
|
20230913,160800,4988651230,14390,14390,14390,14390,0
|
|
20230913,160700,4988651230,14390,14390,14390,14390,0
|
|
20230913,160600,4988651230,14390,14390,14390,14390,0
|
|
20230913,160500,4988651230,14390,14390,14390,14390,0
|
|
20230913,160400,4988651230,14390,14390,14390,14390,0
|
|
20230913,160300,4988651230,14390,14390,14390,14390,0
|
|
20230913,160200,4988651230,14390,14390,14390,14390,0
|
|
20230913,160100,4988651230,14390,14390,14390,14390,0
|
|
20230913,160000,4988651230,14390,14390,14390,14390,0
|
|
20230913,155900,4988651230,14390,14390,14390,14390,0
|
|
20230913,155800,4988651230,14390,14390,14390,14390,4936
|
|
20230913,155700,4988651230,14390,14390,14390,14390,0
|
|
20230913,155600,4988651230,14390,14390,14390,14390,0
|
|
20230913,155500,4988651230,14390,14390,14390,14390,0
|
|
20230913,155400,4988651230,14390,14390,14390,14390,0
|
|
20230913,155300,4988651230,14390,14390,14390,14390,0
|
|
20230913,155200,4988651230,14390,14390,14390,14390,0
|
|
20230913,155100,4988651230,14390,14390,14390,14390,0
|
|
20230913,155000,4988651230,14390,14390,14390,14390,0
|
|
20230913,154900,4988651230,14390,14390,14390,14390,0
|
|
20230913,154800,4988651230,14390,14390,14390,14390,0
|
|
20230913,154700,4988651230,14390,14390,14390,14390,0
|
|
20230913,154600,4988651230,14390,14390,14390,14390,0
|
|
20230913,154500,4988651230,14390,14390,14390,14390,0
|
|
20230913,154400,4988651230,14390,14390,14390,14390,0
|
|
20230913,154300,4988651230,14390,14390,14390,14390,0
|
|
20230913,154200,4988651230,14390,14390,14390,14390,0
|
|
20230913,154100,4988651230,14390,14390,14390,14390,0
|
|
20230913,154000,4988651230,14390,14390,14390,14390,0
|
|
20230913,153900,4988651230,14390,14390,14390,14390,0
|
|
20230913,153800,4988651230,14390,14390,14390,14390,0
|
|
20230913,153700,4988651230,14390,14390,14390,14390,0
|
|
20230913,153600,4988651230,14390,14390,14390,14390,0
|
|
20230913,153500,4988651230,14390,14390,14390,14390,0
|
|
20230913,153400,4988651230,14390,14390,14390,14390,0
|
|
20230913,153300,4988651230,14390,14390,14390,14390,0
|
|
20230913,153200,4988651230,14390,14390,14390,14390,0
|
|
20230913,153100,4988651230,14390,14390,14390,14390,0
|
|
20230913,153000,4988651230,14390,14390,14390,14390,4936
|
|
20230913,152900,4917622190,14510,14510,14510,14510,0
|
|
20230913,152800,4917622190,14510,14510,14510,14510,0
|
|
20230913,152700,4917622190,14510,14510,14510,14510,0
|
|
20230913,152600,4917622190,14510,14510,14510,14510,0
|
|
20230913,152500,4917622190,14510,14510,14510,14510,0
|
|
20230913,152400,4917622190,14510,14510,14510,14510,0
|
|
20230913,152300,4917622190,14510,14510,14510,14510,0
|
|
20230913,152200,4917622190,14510,14510,14510,14510,0
|
|
20230913,152100,4917622190,14510,14510,14510,14510,0
|
|
20230913,152000,4917622190,14510,14510,14510,14510,0
|
|
20230913,151900,4917622190,14510,14010,14510,14010,11587
|
|
20230913,151800,4752171000,14010,14020,14020,13990,754
|
|
20230913,151700,4741607180,14020,14000,14020,13990,171
|
|
20230913,151600,4739211210,14000,14020,14020,14000,240
|
|
20230913,151500,4735850420,14020,14020,14030,14000,305
|
|
20230913,151400,4731572850,14020,14010,14030,13990,733
|
|
20230913,151300,4721307740,14030,13900,14040,13900,1331
|
|
20230913,151200,4702684550,13890,13800,13900,13780,780
|
|
20230913,151100,4691883940,13800,13800,13830,13780,758
|
|
20230913,151000,4681422220,13800,13810,13810,13790,937
|
|
20230913,150900,4668491730,13810,13830,13830,13810,235
|
|
20230913,150800,4665244950,13850,13850,13850,13820,25
|
|
20230913,150700,4664898730,13860,13810,13860,13800,413
|
|
20230913,150600,4659196570,13800,13830,13830,13800,862
|
|
20230913,150500,4647281710,13830,13830,13830,13820,298
|
|
20230913,150400,4643162630,13830,13850,13880,13830,670
|
|
20230913,150300,4633883720,13850,13830,13850,13830,117
|
|
20230913,150200,4632264660,13800,13750,13820,13740,1132
|
|
20230913,150100,4616685270,13750,13770,13780,13740,517
|
|
20230913,150000,4609574320,13770,13780,13780,13760,17
|
|
20230913,145900,4609340290,13790,13740,13790,13720,217
|
|
20230913,145800,4606360290,13720,13730,13800,13720,758
|
|
20230913,145700,4595939950,13730,13780,13780,13710,3698
|
|
20230913,145600,4545133810,13830,13830,13870,13760,2011
|
|
20230913,145500,4517386170,13830,13910,13910,13830,3105
|
|
20230913,145400,4474320560,13920,13920,13920,13910,333
|
|
20230913,145300,4469685470,13930,13980,13990,13920,1127
|
|
20230913,145200,4453981430,13920,13920,13920,13920,167
|
|
20230913,145100,4451656790,13900,13990,13990,13890,1681
|
|
20230913,145000,4428282430,13990,14040,14050,13990,2504
|
|
20230913,144900,4393161880,14050,14050,14110,14050,428
|
|
20230913,144800,4387134880,14120,14040,14200,14030,4434
|
|
20230913,144700,4324555290,14040,14070,14080,14040,408
|
|
20230913,144600,4318813560,14100,14030,14120,13990,1033
|
|
20230913,144500,4304272530,14000,13860,14000,13860,905
|
|
20230913,144400,4291651860,13860,13960,13980,13860,2060
|
|
20230913,144300,4263028800,13960,14000,14000,13960,385
|
|
20230913,144200,4257647680,14000,13960,14000,13910,1254
|
|
20230913,144100,4240162240,13960,14120,14120,13950,1330
|
|
20230913,144000,4221555940,14130,14140,14200,14040,1950
|
|
20230913,143900,4193964230,14140,14000,14140,14000,714
|
|
20230913,143800,4183891690,14000,13920,14060,13850,1465
|
|
20230913,143700,4163496590,13920,13990,14010,13850,2454
|
|
20230913,143600,4129356830,13970,13850,14120,13760,5047
|
|
20230913,143500,4059031040,13850,14300,14320,13850,10017
|
|
20230913,143400,3917931300,14300,14300,14340,14280,1482
|
|
20230913,143300,3896739760,14340,14340,14340,14270,2230
|
|
20230913,143200,3864863780,14340,14430,14500,14340,3433
|
|
20230913,143100,3815456500,14510,14410,14570,14390,2814
|
|
20230913,143000,3774804630,14400,14710,14860,14400,15401
|
|
20230913,142900,3548549180,14680,14300,14750,14230,17169
|
|
20230913,142800,3299771300,14300,14460,14480,14290,14147
|
|
20230913,142700,3096051070,14490,14410,14540,14300,16546
|
|
20230913,142600,2857829140,14440,14540,14740,14330,18443
|
|
20230913,142500,2590375630,14510,14990,15110,14440,26268
|
|
20230913,142400,2198805070,14920,15080,15300,14810,27352
|
|
20230913,142300,1787075130,15050,15030,15460,14770,74760
|
|
20230913,142200,660357660,14780,14780,14780,14780,0
|
|
20230913,142100,660357660,14780,14780,14780,14780,0
|
|
20230913,142000,660357660,14780,14200,14780,14100,8593
|
|
20230913,141900,536714730,14200,14310,14330,13920,4497
|
|
20230913,141800,472568880,14310,14080,14780,13860,10173
|
|
20230913,141700,325075090,14080,13160,14080,13160,7966
|
|
20230913,141600,215590720,13060,13060,13060,13060,0
|
|
20230913,141500,215590720,13060,13060,13060,13060,20
|
|
20230913,141400,215329520,13100,13100,13190,13100,845
|
|
20230913,141300,204194790,13100,13100,13100,13100,13
|
|
20230913,141200,204024490,13020,13090,13100,13020,125
|
|
20230913,141100,202389020,13030,13090,13090,13030,4
|
|
20230913,141000,202336780,13030,13080,13080,13030,68
|
|
20230913,140900,201447790,13060,13060,13070,13060,232
|
|
20230913,140800,198416370,13060,13030,13060,13030,11
|
|
20230913,140700,198272780,13020,13020,13020,13020,0
|
|
20230913,140600,198272780,13020,13020,13020,13020,0
|
|
20230913,140500,198272780,13020,13040,13040,13020,15
|
|
20230913,140400,198077430,13040,13040,13040,13040,31
|
|
20230913,140300,197673190,13030,13030,13030,13030,32
|
|
20230913,140200,197256230,13030,13030,13030,13030,10
|
|
20230913,140100,197125930,13030,13020,13030,13020,7
|
|
20230913,140000,197034770,13010,13030,13030,13010,31
|
|
20230913,135900,196631140,13030,13030,13030,13030,0
|
|
20230913,135800,196631140,13030,13030,13030,13030,0
|
|
20230913,135700,196631140,13030,13030,13030,13030,1
|
|
20230913,135600,196618110,13030,13030,13030,13030,61
|
|
20230913,135500,195823280,13010,13010,13010,13010,0
|
|
20230913,135400,195823280,13010,13010,13010,13010,0
|
|
20230913,135300,195823280,13010,13010,13010,13010,0
|
|
20230913,135200,195823280,13010,13030,13030,13010,38
|
|
20230913,135100,195328400,13020,13010,13020,13010,39
|
|
20230913,135000,194820690,13010,13010,13010,13010,2
|
|
20230913,134900,194794670,12990,12990,12990,12990,0
|
|
20230913,134800,194794670,12990,12990,12990,12990,0
|
|
20230913,134700,194794670,12990,13000,13000,12990,2
|
|
20230913,134600,194768680,13020,13020,13020,13020,0
|
|
20230913,134500,194768680,13020,13010,13020,12990,178
|
|
20230913,134400,192453190,13010,13010,13010,13010,15
|
|
20230913,134300,192258040,12990,12990,12990,12990,4
|
|
20230913,134200,192206080,12990,12990,12990,12990,0
|
|
20230913,134100,192206080,12990,12990,12990,12990,0
|
|
20230913,134000,192206080,12990,13000,13000,12990,125
|
|
20230913,133900,190581430,13000,13010,13010,13000,77
|
|
20230913,133800,189579830,13010,13010,13010,13010,0
|
|
20230913,133700,189579830,13010,13010,13010,13000,9
|
|
20230913,133600,189462770,13000,13000,13000,13000,0
|
|
20230913,133500,189462770,13000,13000,13000,13000,0
|
|
20230913,133400,189462770,13000,13000,13000,13000,0
|
|
20230913,133300,189462770,13000,13000,13000,13000,0
|
|
20230913,133200,189462770,13000,13000,13000,13000,0
|
|
20230913,133100,189462770,13000,13020,13020,13000,82
|
|
20230913,133000,188395470,13020,13020,13020,13020,10
|
|
20230913,132900,188265270,13020,13020,13020,12990,184
|
|
20230913,132800,185873000,13000,13000,13000,13000,0
|
|
20230913,132700,185873000,13000,13000,13000,13000,0
|
|
20230913,132600,185873000,13000,13020,13040,13000,714
|
|
20230913,132500,176586730,13020,13010,13020,13010,132
|
|
20230913,132400,174869280,13020,13020,13060,13020,69
|
|
20230913,132300,173970220,13010,13030,13030,13010,429
|
|
20230913,132200,168384010,13030,13030,13030,13030,50
|
|
20230913,132100,167732510,13030,13050,13050,13030,78
|
|
20230913,132000,166715570,13050,13050,13060,13050,120
|
|
20230913,131900,165149070,13050,13050,13050,13050,0
|
|
20230913,131800,165149070,13050,13050,13050,13050,0
|
|
20230913,131700,165149070,13050,13050,13050,13050,0
|
|
20230913,131600,165149070,13050,13040,13050,13040,8
|
|
20230913,131500,165044710,13030,13030,13030,13030,4
|
|
20230913,131400,164992590,13030,13030,13030,13030,0
|
|
20230913,131300,164992590,13030,13030,13030,13030,4
|
|
20230913,131200,164940470,13030,13030,13030,13030,0
|
|
20230913,131100,164940470,13030,13060,13060,13030,1228
|
|
20230913,131000,148914970,13060,13060,13060,13060,4
|
|
20230913,130900,148862730,13070,13070,13070,13070,6
|
|
20230913,130800,148784310,13070,13070,13070,13070,4
|
|
20230913,130700,148732030,13090,13090,13090,13090,0
|
|
20230913,130600,148732030,13090,13090,13090,13090,0
|
|
20230913,130500,148732030,13090,13090,13090,13090,0
|
|
20230913,130400,148732030,13090,13090,13090,13090,5
|
|
20230913,130300,148666580,13100,13100,13100,13100,0
|
|
20230913,130200,148666580,13100,13100,13100,13100,0
|
|
20230913,130100,148666580,13100,13100,13100,13100,0
|
|
20230913,130000,148666580,13100,13100,13100,13100,0
|
|
20230913,125900,148666580,13100,13100,13100,13100,0
|
|
20230913,125800,148666580,13100,13100,13100,13100,0
|
|
20230913,125700,148666580,13100,13070,13100,13070,10
|
|
20230913,125600,148535760,13060,13060,13060,13060,1
|
|
20230913,125500,148522700,13060,13060,13060,13060,1
|
|
20230913,125400,148509640,13060,13070,13070,13060,91
|
|
20230913,125300,147320590,13070,13070,13070,13070,2
|
|
20230913,125200,147294450,13070,13070,13070,13070,0
|
|
20230913,125100,147294450,13070,13070,13070,13070,2
|
|
20230913,125000,147268310,13070,13080,13080,13070,3
|
|
20230913,124900,147229090,13080,13080,13080,13080,0
|
|
20230913,124800,147229090,13080,13080,13080,13080,0
|
|
20230913,124700,147229090,13080,13080,13080,13080,22
|
|
20230913,124600,146941330,13080,13080,13080,13080,0
|
|
20230913,124500,146941330,13080,13080,13080,13080,3
|
|
20230913,124400,146902090,13090,13090,13090,13090,1
|
|
20230913,124300,146889000,13090,13090,13090,13090,0
|
|
20230913,124200,146889000,13090,13090,13090,13090,0
|
|
20230913,124100,146889000,13090,13090,13090,13090,0
|
|
20230913,124000,146889000,13090,13090,13090,13090,12
|
|
20230913,123900,146731920,13090,13090,13090,13090,0
|
|
20230913,123800,146731920,13090,13080,13090,13080,12
|
|
20230913,123700,146574940,13080,13080,13080,13080,0
|
|
20230913,123600,146574940,13080,13080,13080,13080,0
|
|
20230913,123500,146574940,13080,13100,13100,13080,19
|
|
20230913,123400,146326280,13090,13090,13090,13090,1
|
|
20230913,123300,146313190,13090,13100,13100,13090,6
|
|
20230913,123200,146234640,13100,13090,13100,13090,2
|
|
20230913,123100,146208450,13090,13090,13090,13090,1
|
|
20230913,123000,146195360,13090,13090,13090,13090,2
|
|
20230913,122900,146169180,13090,13090,13090,13090,0
|
|
20230913,122800,146169180,13090,13080,13090,13080,23
|
|
20230913,122700,145868120,13080,13070,13080,13070,19
|
|
20230913,122600,145619610,13070,13070,13070,13070,1
|
|
20230913,122500,145606540,13060,13060,13060,13060,0
|
|
20230913,122400,145606540,13060,13060,13060,13060,4
|
|
20230913,122300,145554300,13050,13050,13050,13050,0
|
|
20230913,122200,145554300,13050,13060,13060,13050,84
|
|
20230913,122100,144457300,13130,13050,13130,13050,17
|
|
20230913,122000,144234680,13060,13120,13120,13060,292
|
|
20230913,121900,140411620,13060,13110,13190,13050,1884
|
|
20230913,121800,115753490,13110,13110,13110,13110,1
|
|
20230913,121700,115740380,13110,13110,13110,13110,1
|
|
20230913,121600,115727270,13110,13110,13110,13110,2
|
|
20230913,121500,115701050,13110,13110,13110,13110,1
|
|
20230913,121400,115687940,13110,13110,13110,13110,14
|
|
20230913,121300,115504400,13110,13110,13110,13110,104
|
|
20230913,121200,114140960,13120,13120,13120,13120,2
|
|
20230913,121100,114114720,13120,13120,13120,13120,1
|
|
20230913,121000,114101600,13120,13120,13120,13120,118
|
|
20230913,120900,112553440,13120,13120,13120,13120,3
|
|
20230913,120800,112514080,13120,13120,13120,13120,1
|
|
20230913,120700,112500960,13110,13110,13110,13110,0
|
|
20230913,120600,112500960,13110,13110,13110,13110,0
|
|
20230913,120500,112500960,13110,13110,13110,13110,0
|
|
20230913,120400,112500960,13110,13130,13190,13110,713
|
|
20230913,120300,103112070,13120,13120,13120,13120,0
|
|
20230913,120200,103112070,13120,13120,13120,13120,2
|
|
20230913,120100,103085830,13120,13120,13120,13120,0
|
|
20230913,120000,103085830,13120,13120,13120,13120,2
|
|
20230913,115900,103059590,13120,13120,13120,13120,2
|
|
20230913,115800,103033350,13120,13120,13120,13120,1
|
|
20230913,115700,103020230,13120,13120,13120,13120,2
|
|
20230913,115600,102993990,13120,13120,13120,13120,2
|
|
20230913,115500,102967750,13120,13120,13120,13120,0
|
|
20230913,115400,102967750,13120,13120,13120,13120,1
|
|
20230913,115300,102954630,13120,13120,13120,13120,4
|
|
20230913,115200,102902150,13120,13120,13120,13120,0
|
|
20230913,115100,102902150,13120,13120,13120,13120,0
|
|
20230913,115000,102902150,13120,13120,13120,13120,2
|
|
20230913,114900,102875910,13120,13120,13120,13120,0
|
|
20230913,114800,102875910,13120,13120,13120,13120,2
|
|
20230913,114700,102849670,13120,13120,13120,13120,0
|
|
20230913,114600,102849670,13120,13120,13120,13120,0
|
|
20230913,114500,102849670,13120,13120,13120,13120,2
|
|
20230913,114400,102823430,13120,13120,13120,13120,17
|
|
20230913,114300,102600390,13120,13120,13120,13120,1
|
|
20230913,114200,102587270,13110,13110,13110,13110,6
|
|
20230913,114100,102508610,13110,13110,13110,13110,2
|
|
20230913,114000,102482390,13110,13110,13110,13110,6
|
|
20230913,113900,102403730,13110,13110,13110,13110,10
|
|
20230913,113800,102272630,13110,13110,13110,13110,27
|
|
20230913,113700,101918660,13120,13120,13120,13120,10
|
|
20230913,113600,101787460,13120,13120,13120,13120,16
|
|
20230913,113500,101577540,13110,13110,13110,13110,1
|
|
20230913,113400,101564430,13110,13110,13110,13110,1
|
|
20230913,113300,101551320,13110,13110,13110,13110,1
|
|
20230913,113200,101538210,13120,13120,13120,13120,0
|
|
20230913,113100,101538210,13120,13120,13120,13120,1
|
|
20230913,113000,101525090,13110,13140,13140,13110,9
|
|
20230913,112900,101407020,13150,13140,13150,13140,11
|
|
20230913,112800,101262400,13130,13130,13130,13130,1
|
|
20230913,112700,101249270,13130,13110,13130,13110,4
|
|
20230913,112600,101196780,13110,13110,13110,13110,0
|
|
20230913,112500,101196780,13110,13110,13110,13110,3
|
|
20230913,112400,101157450,13100,13100,13100,13100,0
|
|
20230913,112300,101157450,13100,13100,13100,13100,0
|
|
20230913,112200,101157450,13100,13100,13100,13100,0
|
|
20230913,112100,101157450,13100,13100,13140,13100,64
|
|
20230913,112000,100317050,13100,13100,13100,13100,6
|
|
20230913,111900,100238450,13100,13100,13100,13100,2
|
|
20230913,111800,100212250,13100,13100,13100,13100,1
|
|
20230913,111700,100199150,13100,13120,13120,13100,163
|
|
20230913,111600,98062330,13120,13120,13120,13120,5
|
|
20230913,111500,97996730,13120,13120,13120,13120,12
|
|
20230913,111400,97839290,13120,13120,13120,13120,0
|
|
20230913,111300,97839290,13120,13130,13130,13120,103
|
|
20230913,111200,96487760,13130,13130,13130,13130,12
|
|
20230913,111100,96330200,13130,13130,13130,13130,0
|
|
20230913,111000,96330200,13130,13130,13130,13130,2
|
|
20230913,110900,96303940,13130,13130,13130,13130,2
|
|
20230913,110800,96277680,13130,13130,13130,13130,0
|
|
20230913,110700,96277680,13130,13130,13130,13130,2
|
|
20230913,110600,96251420,13120,13120,13120,13120,105
|
|
20230913,110500,94873820,13120,13120,13120,13120,0
|
|
20230913,110400,94873820,13120,13120,13120,13120,0
|
|
20230913,110300,94873820,13120,13120,13120,13120,0
|
|
20230913,110200,94873820,13120,13120,13120,13120,0
|
|
20230913,110100,94873820,13120,13120,13120,13120,8
|
|
20230913,110000,94768860,13120,13120,13120,13120,251
|
|
20230913,105900,91475740,13200,13200,13200,13200,0
|
|
20230913,105800,91475740,13200,13130,13200,13130,8
|
|
20230913,105700,91370630,13120,13190,13190,13120,93
|
|
20230913,105600,90145530,13200,13200,13200,13200,0
|
|
20230913,105500,90145530,13200,13200,13200,13200,0
|
|
20230913,105400,90145530,13200,13200,13200,13200,0
|
|
20230913,105300,90145530,13200,13200,13200,13200,1
|
|
20230913,105200,90132330,13200,13170,13200,13120,121
|
|
20230913,105100,88536960,13200,13200,13200,13200,0
|
|
20230913,105000,88536960,13200,13200,13200,13200,0
|
|
20230913,104900,88536960,13200,13140,13200,13140,69
|
|
20230913,104800,87630050,13140,13120,13140,13120,420
|
|
20230913,104700,82118450,13120,13120,13120,13120,0
|
|
20230913,104600,82118450,13120,13160,13160,13120,735
|
|
20230913,104500,72450260,13160,13160,13160,13160,0
|
|
20230913,104400,72450260,13160,13160,13160,13160,222
|
|
20230913,104300,69528740,13160,13190,13200,13160,96
|
|
20230913,104200,68262940,13160,13180,13180,13160,571
|
|
20230913,104100,60746580,13170,13170,13170,13170,15
|
|
20230913,104000,60549030,13160,13170,13180,13160,38
|
|
20230913,103900,60048590,13170,13190,13190,13170,533
|
|
20230913,103800,53022720,13200,13200,13200,13200,37
|
|
20230913,103700,52534320,13200,13220,13220,13200,259
|
|
20230913,103600,49112310,13220,13220,13220,13220,2
|
|
20230913,103500,49085870,13220,13220,13220,13220,2
|
|
20230913,103400,49059430,13220,13220,13220,13220,1
|
|
20230913,103300,49046210,13230,13230,13230,13230,0
|
|
20230913,103200,49046210,13230,13230,13230,13230,26
|
|
20230913,103100,48702230,13230,13230,13230,13230,5
|
|
20230913,103000,48636080,13230,13250,13250,13230,30
|
|
20230913,102900,48238920,13250,13260,13260,13250,133
|
|
20230913,102800,46476440,13260,13260,13260,13260,0
|
|
20230913,102700,46476440,13260,13280,13280,13260,296
|
|
20230913,102600,42549130,13280,13280,13280,13280,0
|
|
20230913,102500,42549130,13280,13290,13290,13280,55
|
|
20230913,102400,41818230,13290,13290,13290,13290,0
|
|
20230913,102300,41818230,13290,13290,13290,13290,0
|
|
20230913,102200,41818230,13290,13290,13290,13290,0
|
|
20230913,102100,41818230,13290,13330,13330,13290,579
|
|
20230913,102000,34108330,13330,13330,13330,13330,0
|
|
20230913,101900,34108330,13330,13350,13350,13330,67
|
|
20230913,101800,33213980,13360,13360,13360,13360,0
|
|
20230913,101700,33213980,13360,13360,13360,13360,0
|
|
20230913,101600,33213980,13360,13360,13360,13360,0
|
|
20230913,101500,33213980,13360,13360,13360,13360,0
|
|
20230913,101400,33213980,13360,13360,13360,13360,0
|
|
20230913,101300,33213980,13360,13360,13360,13360,0
|
|
20230913,101200,33213980,13360,13360,13360,13360,0
|
|
20230913,101100,33213980,13360,13360,13360,13360,0
|
|
20230913,101000,33213980,13360,13360,13360,13360,0
|
|
20230913,100900,33213980,13360,13360,13360,13360,0
|
|
20230913,100800,33213980,13360,13370,13370,13360,8
|
|
20230913,100700,33107040,13360,13360,13360,13360,0
|
|
20230913,100600,33107040,13360,13360,13360,13360,72
|
|
20230913,100500,32145120,13360,13360,13360,13360,0
|
|
20230913,100400,32145120,13360,13360,13360,13360,0
|
|
20230913,100300,32145120,13360,13360,13360,13360,2
|
|
20230913,100200,32118400,13360,13360,13360,13360,0
|
|
20230913,100100,32118400,13360,13360,13360,13360,5
|
|
20230913,100000,32051600,13370,13370,13370,13370,14
|
|
20230913,095900,31864420,13360,13360,13360,13360,0
|
|
20230913,095800,31864420,13360,13370,13370,13360,8
|
|
20230913,095700,31757490,13370,13380,13380,13370,152
|
|
20230913,095600,29724290,13400,13400,13400,13400,0
|
|
20230913,095500,29724290,13400,13400,13400,13400,3
|
|
20230913,095400,29684090,13380,13380,13380,13380,0
|
|
20230913,095300,29684090,13380,13380,13380,13380,0
|
|
20230913,095200,29684090,13380,13380,13380,13380,0
|
|
20230913,095100,29684090,13380,13380,13380,13380,0
|
|
20230913,095000,29684090,13380,13450,13450,13380,56
|
|
20230913,094900,28931310,13460,13460,13460,13460,0
|
|
20230913,094800,28931310,13460,13460,13460,13460,0
|
|
20230913,094700,28931310,13460,13460,13460,13460,0
|
|
20230913,094600,28931310,13460,13460,13460,13460,0
|
|
20230913,094500,28931310,13460,13380,13460,13370,38
|
|
20230913,094400,28422970,13370,13370,13370,13370,0
|
|
20230913,094300,28422970,13370,13370,13370,13370,0
|
|
20230913,094200,28422970,13370,13390,13390,13370,10
|
|
20230913,094100,28289220,13500,13500,13500,13500,0
|
|
20230913,094000,28289220,13500,13500,13500,13500,0
|
|
20230913,093900,28289220,13500,13500,13500,13500,2
|
|
20230913,093800,28262220,13500,13500,13500,13500,0
|
|
20230913,093700,28262220,13500,13500,13500,13500,4
|
|
20230913,093600,28208220,13500,13500,13500,13500,0
|
|
20230913,093500,28208220,13500,13500,13500,13500,0
|
|
20230913,093400,28208220,13500,13500,13500,13500,0
|
|
20230913,093300,28208220,13500,13500,13500,13500,1
|
|
20230913,093200,28194720,13500,13500,13500,13500,2
|
|
20230913,093100,28167720,13340,13340,13340,13340,0
|
|
20230913,093000,28167720,13340,13340,13340,13340,0
|
|
20230913,092900,28167720,13340,13340,13340,13340,0
|
|
20230913,092800,28167720,13340,13340,13340,13340,0
|
|
20230913,092700,28167720,13340,13340,13340,13340,0
|
|
20230913,092600,28167720,13340,13340,13340,13340,0
|
|
20230913,092500,28167720,13340,13340,13340,13340,3
|
|
20230913,092400,28127700,13310,13310,13310,13310,0
|
|
20230913,092300,28127700,13310,13310,13310,13310,3
|
|
20230913,092200,28087770,13280,13280,13280,13280,0
|
|
20230913,092100,28087770,13280,13400,13400,13160,1061
|
|
20230913,092000,14014800,13490,13490,13490,13490,10
|
|
20230913,091900,13879900,13490,13490,13490,13490,0
|
|
20230913,091800,13879900,13490,13450,13490,13400,216
|
|
20230913,091700,10979830,13450,13450,13450,13450,0
|
|
20230913,091600,10979830,13450,13450,13450,13450,40
|
|
20230913,091500,10441830,13430,13430,13430,13430,0
|
|
20230913,091400,10441830,13430,13430,13430,13430,100
|
|
20230913,091300,9098830,13490,13490,13490,13490,1
|
|
20230913,091200,9085340,13420,13420,13420,13420,0
|
|
20230913,091100,9085340,13420,13420,13420,13420,0
|
|
20230913,091000,9085340,13420,13420,13420,13420,251
|
|
20230913,090900,5716920,13420,13420,13420,13420,57
|
|
20230913,090800,4951980,13420,13420,13420,13420,0
|
|
20230913,090700,4951980,13420,13420,13420,13420,169
|
|
20230913,090600,2684000,13420,13420,13420,13420,200
|
|
20230913,090500,0,13440,13440,13440,13440,0
|
|
20230913,090400,0,13440,13440,13440,13440,0
|
|
20230913,090300,0,13440,13440,13440,13440,0
|
|
20230913,090200,0,13440,13440,13440,13440,0
|
|
20230913,090100,0,13440,13440,13440,13440,0
|
|
20230913,090000,0,13440,13440,13440,13440,0
|