690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,202700,212576470,14410,14410,14410,14410,811
|
|
20230904,202600,212576470,14410,14410,14410,14410,0
|
|
20230904,202500,212576470,14410,14410,14410,14410,0
|
|
20230904,202400,212576470,14410,14410,14410,14410,0
|
|
20230904,202300,212576470,14410,14410,14410,14410,0
|
|
20230904,202200,212576470,14410,14410,14410,14410,0
|
|
20230904,202100,212576470,14410,14410,14410,14410,0
|
|
20230904,202000,212576470,14410,14410,14410,14410,0
|
|
20230904,201900,212576470,14410,14410,14410,14410,0
|
|
20230904,201800,212576470,14410,14410,14410,14410,0
|
|
20230904,201700,212576470,14410,14410,14410,14410,0
|
|
20230904,201600,212576470,14410,14410,14410,14410,0
|
|
20230904,201500,212576470,14410,14410,14410,14410,0
|
|
20230904,201400,212576470,14410,14410,14410,14410,0
|
|
20230904,201300,212576470,14410,14410,14410,14410,0
|
|
20230904,201200,212576470,14410,14410,14410,14410,0
|
|
20230904,201100,212576470,14410,14410,14410,14410,0
|
|
20230904,201000,212576470,14410,14410,14410,14410,0
|
|
20230904,200900,212576470,14410,14410,14410,14410,0
|
|
20230904,200800,212576470,14410,14410,14410,14410,0
|
|
20230904,200700,212576470,14410,14410,14410,14410,0
|
|
20230904,200600,212576470,14410,14410,14410,14410,0
|
|
20230904,200500,212576470,14410,14410,14410,14410,0
|
|
20230904,200400,212576470,14410,14410,14410,14410,0
|
|
20230904,200300,212576470,14410,14410,14410,14410,0
|
|
20230904,200200,212576470,14410,14410,14410,14410,0
|
|
20230904,200100,212576470,14410,14410,14410,14410,0
|
|
20230904,200000,212576470,14410,14410,14410,14410,0
|
|
20230904,195900,212576470,14410,14410,14410,14410,0
|
|
20230904,195800,212576470,14410,14410,14410,14410,0
|
|
20230904,195700,212576470,14410,14410,14410,14410,811
|
|
20230904,195600,212576470,14410,14410,14410,14410,0
|
|
20230904,195500,212576470,14410,14410,14410,14410,0
|
|
20230904,195400,212576470,14410,14410,14410,14410,0
|
|
20230904,195300,212576470,14410,14410,14410,14410,0
|
|
20230904,195200,212576470,14410,14410,14410,14410,0
|
|
20230904,195100,212576470,14410,14410,14410,14410,0
|
|
20230904,195000,212576470,14410,14410,14410,14410,0
|
|
20230904,194900,212576470,14410,14410,14410,14410,0
|
|
20230904,194800,212576470,14410,14410,14410,14410,0
|
|
20230904,194700,212576470,14410,14410,14410,14410,0
|
|
20230904,194600,212576470,14410,14410,14410,14410,0
|
|
20230904,194500,212576470,14410,14410,14410,14410,0
|
|
20230904,194400,212576470,14410,14410,14410,14410,0
|
|
20230904,194300,212576470,14410,14410,14410,14410,0
|
|
20230904,194200,212576470,14410,14410,14410,14410,0
|
|
20230904,194100,212576470,14410,14410,14410,14410,0
|
|
20230904,194000,212576470,14410,14410,14410,14410,0
|
|
20230904,193900,212576470,14410,14410,14410,14410,0
|
|
20230904,193800,212576470,14410,14410,14410,14410,0
|
|
20230904,193700,212576470,14410,14410,14410,14410,0
|
|
20230904,193600,212576470,14410,14410,14410,14410,0
|
|
20230904,193500,212576470,14410,14410,14410,14410,0
|
|
20230904,193400,212576470,14410,14410,14410,14410,0
|
|
20230904,193300,212576470,14410,14410,14410,14410,0
|
|
20230904,193200,212576470,14410,14410,14410,14410,0
|
|
20230904,193100,212576470,14410,14410,14410,14410,0
|
|
20230904,193000,212576470,14410,14410,14410,14410,0
|
|
20230904,192900,212576470,14410,14410,14410,14410,0
|
|
20230904,192800,212576470,14410,14410,14410,14410,0
|
|
20230904,192700,212576470,14410,14410,14410,14410,811
|
|
20230904,192600,212576470,14410,14410,14410,14410,0
|
|
20230904,192500,212576470,14410,14410,14410,14410,0
|
|
20230904,192400,212576470,14410,14410,14410,14410,0
|
|
20230904,192300,212576470,14410,14410,14410,14410,0
|
|
20230904,192200,212576470,14410,14410,14410,14410,0
|
|
20230904,192100,212576470,14410,14410,14410,14410,0
|
|
20230904,192000,212576470,14410,14410,14410,14410,0
|
|
20230904,191900,212576470,14410,14410,14410,14410,0
|
|
20230904,191800,212576470,14410,14410,14410,14410,0
|
|
20230904,191700,212576470,14410,14410,14410,14410,0
|
|
20230904,191600,212576470,14410,14410,14410,14410,0
|
|
20230904,191500,212576470,14410,14410,14410,14410,0
|
|
20230904,191400,212576470,14410,14410,14410,14410,0
|
|
20230904,191300,212576470,14410,14410,14410,14410,0
|
|
20230904,191200,212576470,14410,14410,14410,14410,0
|
|
20230904,191100,212576470,14410,14410,14410,14410,0
|
|
20230904,191000,212576470,14410,14410,14410,14410,0
|
|
20230904,190900,212576470,14410,14410,14410,14410,0
|
|
20230904,190800,212576470,14410,14410,14410,14410,0
|
|
20230904,190700,212576470,14410,14410,14410,14410,0
|
|
20230904,190600,212576470,14410,14410,14410,14410,0
|
|
20230904,190500,212576470,14410,14410,14410,14410,0
|
|
20230904,190400,212576470,14410,14410,14410,14410,0
|
|
20230904,190300,212576470,14410,14410,14410,14410,0
|
|
20230904,190200,212576470,14410,14410,14410,14410,0
|
|
20230904,190100,212576470,14410,14410,14410,14410,0
|
|
20230904,190000,212576470,14410,14410,14410,14410,0
|
|
20230904,185900,212576470,14410,14410,14410,14410,0
|
|
20230904,185800,212576470,14410,14410,14410,14410,0
|
|
20230904,185700,212576470,14410,14410,14410,14410,811
|
|
20230904,185600,212576470,14410,14410,14410,14410,0
|
|
20230904,185500,212576470,14410,14410,14410,14410,0
|
|
20230904,185400,212576470,14410,14410,14410,14410,0
|
|
20230904,185300,212576470,14410,14410,14410,14410,0
|
|
20230904,185200,212576470,14410,14410,14410,14410,0
|
|
20230904,185100,212576470,14410,14410,14410,14410,0
|
|
20230904,185000,212576470,14410,14410,14410,14410,0
|
|
20230904,184900,212576470,14410,14410,14410,14410,0
|
|
20230904,184800,212576470,14410,14410,14410,14410,0
|
|
20230904,184700,212576470,14410,14410,14410,14410,0
|
|
20230904,184600,212576470,14410,14410,14410,14410,0
|
|
20230904,184500,212576470,14410,14410,14410,14410,0
|
|
20230904,184400,212576470,14410,14410,14410,14410,0
|
|
20230904,184300,212576470,14410,14410,14410,14410,0
|
|
20230904,184200,212576470,14410,14410,14410,14410,0
|
|
20230904,184100,212576470,14410,14410,14410,14410,0
|
|
20230904,184000,212576470,14410,14410,14410,14410,0
|
|
20230904,183900,212576470,14410,14410,14410,14410,0
|
|
20230904,183800,212576470,14410,14410,14410,14410,0
|
|
20230904,183700,212576470,14410,14410,14410,14410,0
|
|
20230904,183600,212576470,14410,14410,14410,14410,0
|
|
20230904,183500,212576470,14410,14410,14410,14410,0
|
|
20230904,183400,212576470,14410,14410,14410,14410,0
|
|
20230904,183300,212576470,14410,14410,14410,14410,0
|
|
20230904,183200,212576470,14410,14410,14410,14410,0
|
|
20230904,183100,212576470,14410,14410,14410,14410,0
|
|
20230904,183000,212576470,14410,14410,14410,14410,0
|
|
20230904,182900,212576470,14410,14410,14410,14410,0
|
|
20230904,182800,212576470,14410,14410,14410,14410,0
|
|
20230904,182700,212576470,14410,14410,14410,14410,811
|
|
20230904,182600,212576470,14410,14410,14410,14410,0
|
|
20230904,182500,212576470,14410,14410,14410,14410,0
|
|
20230904,182400,212576470,14410,14410,14410,14410,0
|
|
20230904,182300,212576470,14410,14410,14410,14410,0
|
|
20230904,182200,212576470,14410,14410,14410,14410,0
|
|
20230904,182100,212576470,14410,14410,14410,14410,0
|
|
20230904,182000,212576470,14410,14410,14410,14410,0
|
|
20230904,181900,212576470,14410,14410,14410,14410,0
|
|
20230904,181800,212576470,14410,14410,14410,14410,0
|
|
20230904,181700,212576470,14410,14410,14410,14410,0
|
|
20230904,181600,212576470,14410,14410,14410,14410,0
|
|
20230904,181500,212576470,14410,14410,14410,14410,0
|
|
20230904,181400,212576470,14410,14410,14410,14410,0
|
|
20230904,181300,212576470,14410,14410,14410,14410,0
|
|
20230904,181200,212576470,14410,14410,14410,14410,0
|
|
20230904,181100,212576470,14410,14410,14410,14410,0
|
|
20230904,181000,212576470,14410,14410,14410,14410,0
|
|
20230904,180900,212576470,14410,14410,14410,14410,0
|
|
20230904,180800,212576470,14410,14410,14410,14410,0
|
|
20230904,180700,212576470,14410,14410,14410,14410,0
|
|
20230904,180600,212576470,14410,14410,14410,14410,0
|
|
20230904,180500,212576470,14410,14410,14410,14410,0
|
|
20230904,180400,212576470,14410,14410,14410,14410,0
|
|
20230904,180300,212576470,14410,14410,14410,14410,0
|
|
20230904,180200,212576470,14410,14410,14410,14410,0
|
|
20230904,180100,212576470,14410,14410,14410,14410,0
|
|
20230904,180000,212576470,14410,14410,14410,14410,0
|
|
20230904,175900,212576470,14410,14410,14410,14410,0
|
|
20230904,175800,212576470,14410,14410,14410,14410,0
|
|
20230904,175700,212576470,14410,14410,14410,14410,811
|
|
20230904,175600,212576470,14410,14410,14410,14410,0
|
|
20230904,175500,212576470,14410,14410,14410,14410,0
|
|
20230904,175400,212576470,14410,14410,14410,14410,0
|
|
20230904,175300,212576470,14410,14410,14410,14410,0
|
|
20230904,175200,212576470,14410,14410,14410,14410,0
|
|
20230904,175100,212576470,14410,14410,14410,14410,0
|
|
20230904,175000,212576470,14410,14410,14410,14410,0
|
|
20230904,174900,212576470,14410,14410,14410,14410,0
|
|
20230904,174800,212576470,14410,14410,14410,14410,0
|
|
20230904,174700,212576470,14410,14410,14410,14410,0
|
|
20230904,174600,212576470,14410,14410,14410,14410,0
|
|
20230904,174500,212576470,14410,14410,14410,14410,0
|
|
20230904,174400,212576470,14410,14410,14410,14410,0
|
|
20230904,174300,212576470,14410,14410,14410,14410,0
|
|
20230904,174200,212576470,14410,14410,14410,14410,0
|
|
20230904,174100,212576470,14410,14410,14410,14410,0
|
|
20230904,174000,212576470,14410,14410,14410,14410,0
|
|
20230904,173900,212576470,14410,14410,14410,14410,0
|
|
20230904,173800,212576470,14410,14410,14410,14410,0
|
|
20230904,173700,212576470,14410,14410,14410,14410,0
|
|
20230904,173600,212576470,14410,14410,14410,14410,0
|
|
20230904,173500,212576470,14410,14410,14410,14410,0
|
|
20230904,173400,212576470,14410,14410,14410,14410,0
|
|
20230904,173300,212576470,14410,14410,14410,14410,0
|
|
20230904,173200,212576470,14410,14410,14410,14410,0
|
|
20230904,173100,212576470,14410,14410,14410,14410,0
|
|
20230904,173000,212576470,14410,14410,14410,14410,0
|
|
20230904,172900,212576470,14410,14410,14410,14410,0
|
|
20230904,172800,212576470,14410,14410,14410,14410,0
|
|
20230904,172700,212576470,14410,14410,14410,14410,811
|
|
20230904,172600,212576470,14410,14410,14410,14410,0
|
|
20230904,172500,212576470,14410,14410,14410,14410,0
|
|
20230904,172400,212576470,14410,14410,14410,14410,0
|
|
20230904,172300,212576470,14410,14410,14410,14410,0
|
|
20230904,172200,212576470,14410,14410,14410,14410,0
|
|
20230904,172100,212576470,14410,14410,14410,14410,0
|
|
20230904,172000,212576470,14410,14410,14410,14410,0
|
|
20230904,171900,212576470,14410,14410,14410,14410,0
|
|
20230904,171800,212576470,14410,14410,14410,14410,0
|
|
20230904,171700,212576470,14410,14410,14410,14410,0
|
|
20230904,171600,212576470,14410,14410,14410,14410,0
|
|
20230904,171500,212576470,14410,14410,14410,14410,0
|
|
20230904,171400,212576470,14410,14410,14410,14410,0
|
|
20230904,171300,212576470,14410,14410,14410,14410,0
|
|
20230904,171200,212576470,14410,14410,14410,14410,0
|
|
20230904,171100,212576470,14410,14410,14410,14410,0
|
|
20230904,171000,212576470,14410,14410,14410,14410,0
|
|
20230904,170900,212576470,14410,14410,14410,14410,0
|
|
20230904,170800,212576470,14410,14410,14410,14410,0
|
|
20230904,170700,212576470,14410,14410,14410,14410,0
|
|
20230904,170600,212576470,14410,14410,14410,14410,0
|
|
20230904,170500,212576470,14410,14410,14410,14410,0
|
|
20230904,170400,212576470,14410,14410,14410,14410,0
|
|
20230904,170300,212576470,14410,14410,14410,14410,0
|
|
20230904,170200,212576470,14410,14410,14410,14410,0
|
|
20230904,170100,212576470,14410,14410,14410,14410,0
|
|
20230904,170000,212576470,14410,14410,14410,14410,0
|
|
20230904,165900,212576470,14410,14410,14410,14410,0
|
|
20230904,165800,212576470,14410,14410,14410,14410,0
|
|
20230904,165700,212576470,14410,14410,14410,14410,811
|
|
20230904,165600,212576470,14410,14410,14410,14410,0
|
|
20230904,165500,212576470,14410,14410,14410,14410,0
|
|
20230904,165400,212576470,14410,14410,14410,14410,0
|
|
20230904,165300,212576470,14410,14410,14410,14410,0
|
|
20230904,165200,212576470,14410,14410,14410,14410,0
|
|
20230904,165100,212576470,14410,14410,14410,14410,0
|
|
20230904,165000,212576470,14410,14410,14410,14410,0
|
|
20230904,164900,212576470,14410,14410,14410,14410,0
|
|
20230904,164800,212576470,14410,14410,14410,14410,0
|
|
20230904,164700,212576470,14410,14410,14410,14410,0
|
|
20230904,164600,212576470,14410,14410,14410,14410,0
|
|
20230904,164500,212576470,14410,14410,14410,14410,0
|
|
20230904,164400,212576470,14410,14410,14410,14410,0
|
|
20230904,164300,212576470,14410,14410,14410,14410,0
|
|
20230904,164200,212576470,14410,14410,14410,14410,0
|
|
20230904,164100,212576470,14410,14410,14410,14410,0
|
|
20230904,164000,212576470,14410,14410,14410,14410,0
|
|
20230904,163900,212576470,14410,14410,14410,14410,0
|
|
20230904,163800,212576470,14410,14410,14410,14410,0
|
|
20230904,163700,212576470,14410,14410,14410,14410,0
|
|
20230904,163600,212576470,14410,14410,14410,14410,0
|
|
20230904,163500,212576470,14410,14410,14410,14410,0
|
|
20230904,163400,212576470,14410,14410,14410,14410,0
|
|
20230904,163300,212576470,14410,14410,14410,14410,0
|
|
20230904,163200,212576470,14410,14410,14410,14410,0
|
|
20230904,163100,212576470,14410,14410,14410,14410,0
|
|
20230904,163000,212576470,14410,14410,14410,14410,0
|
|
20230904,162900,212576470,14410,14410,14410,14410,0
|
|
20230904,162800,212576470,14410,14410,14410,14410,0
|
|
20230904,162700,212576470,14410,14410,14410,14410,811
|
|
20230904,162600,212576470,14410,14410,14410,14410,0
|
|
20230904,162500,212576470,14410,14410,14410,14410,0
|
|
20230904,162400,212576470,14410,14410,14410,14410,0
|
|
20230904,162300,212576470,14410,14410,14410,14410,0
|
|
20230904,162200,212576470,14410,14410,14410,14410,0
|
|
20230904,162100,212576470,14410,14410,14410,14410,0
|
|
20230904,162000,212576470,14410,14410,14410,14410,0
|
|
20230904,161900,212576470,14410,14410,14410,14410,0
|
|
20230904,161800,212576470,14410,14410,14410,14410,0
|
|
20230904,161700,212576470,14410,14410,14410,14410,0
|
|
20230904,161600,212576470,14410,14410,14410,14410,0
|
|
20230904,161500,212576470,14410,14410,14410,14410,0
|
|
20230904,161400,212576470,14410,14410,14410,14410,0
|
|
20230904,161300,212576470,14410,14410,14410,14410,0
|
|
20230904,161200,212576470,14410,14410,14410,14410,0
|
|
20230904,161100,212576470,14410,14410,14410,14410,0
|
|
20230904,161000,212576470,14410,14410,14410,14410,0
|
|
20230904,160900,212576470,14410,14410,14410,14410,0
|
|
20230904,160800,212576470,14410,14410,14410,14410,0
|
|
20230904,160700,212576470,14410,14410,14410,14410,0
|
|
20230904,160600,212576470,14410,14410,14410,14410,0
|
|
20230904,160500,212576470,14410,14410,14410,14410,0
|
|
20230904,160400,212576470,14410,14410,14410,14410,0
|
|
20230904,160300,212576470,14410,14410,14410,14410,0
|
|
20230904,160200,212576470,14410,14410,14410,14410,0
|
|
20230904,160100,212576470,14410,14410,14410,14410,0
|
|
20230904,160000,212576470,14410,14410,14410,14410,0
|
|
20230904,155900,212576470,14410,14410,14410,14410,0
|
|
20230904,155800,212576470,14410,14410,14410,14410,0
|
|
20230904,155700,212576470,14410,14410,14410,14410,811
|
|
20230904,155600,212576470,14410,14410,14410,14410,0
|
|
20230904,155500,212576470,14410,14410,14410,14410,0
|
|
20230904,155400,212576470,14410,14410,14410,14410,0
|
|
20230904,155300,212576470,14410,14410,14410,14410,0
|
|
20230904,155200,212576470,14410,14410,14410,14410,0
|
|
20230904,155100,212576470,14410,14410,14410,14410,0
|
|
20230904,155000,212576470,14410,14410,14410,14410,0
|
|
20230904,154900,212576470,14410,14410,14410,14410,0
|
|
20230904,154800,212576470,14410,14410,14410,14410,0
|
|
20230904,154700,212576470,14410,14410,14410,14410,0
|
|
20230904,154600,212576470,14410,14410,14410,14410,0
|
|
20230904,154500,212576470,14410,14410,14410,14410,0
|
|
20230904,154400,212576470,14410,14410,14410,14410,0
|
|
20230904,154300,212576470,14410,14410,14410,14410,0
|
|
20230904,154200,212576470,14410,14410,14410,14410,0
|
|
20230904,154100,212576470,14410,14410,14410,14410,0
|
|
20230904,154000,212576470,14410,14410,14410,14410,0
|
|
20230904,153900,212576470,14410,14410,14410,14410,0
|
|
20230904,153800,212576470,14410,14410,14410,14410,0
|
|
20230904,153700,212576470,14410,14410,14410,14410,0
|
|
20230904,153600,212576470,14410,14410,14410,14410,0
|
|
20230904,153500,212576470,14410,14410,14410,14410,0
|
|
20230904,153400,212576470,14410,14410,14410,14410,0
|
|
20230904,153300,212576470,14410,14410,14410,14410,0
|
|
20230904,153200,212576470,14410,14410,14410,14410,0
|
|
20230904,153100,212576470,14410,14410,14410,14410,0
|
|
20230904,153000,212576470,14410,14410,14410,14410,811
|
|
20230904,152900,200889960,14420,14420,14420,14420,0
|
|
20230904,152800,200889960,14420,14420,14420,14420,0
|
|
20230904,152700,200889960,14420,14420,14420,14420,0
|
|
20230904,152600,200889960,14420,14420,14420,14420,0
|
|
20230904,152500,200889960,14420,14420,14420,14420,0
|
|
20230904,152400,200889960,14420,14420,14420,14420,0
|
|
20230904,152300,200889960,14420,14420,14420,14420,0
|
|
20230904,152200,200889960,14420,14420,14420,14420,0
|
|
20230904,152100,200889960,14420,14420,14420,14420,0
|
|
20230904,152000,200889960,14420,14420,14420,14420,0
|
|
20230904,151900,200889960,14420,14420,14420,14420,8
|
|
20230904,151800,200774600,14420,14420,14420,14420,0
|
|
20230904,151700,200774600,14420,14420,14420,14420,0
|
|
20230904,151600,200774600,14420,14420,14420,14420,0
|
|
20230904,151500,200774600,14420,14420,14420,14420,53
|
|
20230904,151400,200010340,14420,14420,14420,14420,0
|
|
20230904,151300,200010340,14420,14420,14420,14420,0
|
|
20230904,151200,200010340,14420,14420,14420,14420,1
|
|
20230904,151100,199995920,14370,14420,14420,14370,4
|
|
20230904,151000,199938390,14370,14390,14390,14370,119
|
|
20230904,150900,198227260,14380,14390,14390,14380,77
|
|
20230904,150800,197119730,14420,14400,14420,14400,100
|
|
20230904,150700,195678500,14390,14390,14390,14390,2
|
|
20230904,150600,195649720,14410,14410,14410,14410,0
|
|
20230904,150500,195649720,14410,14400,14410,14400,50
|
|
20230904,150400,194929510,14400,14400,14400,14400,0
|
|
20230904,150300,194929510,14400,14390,14400,14390,125
|
|
20230904,150200,193130040,14390,14390,14390,14390,125
|
|
20230904,150100,191331290,14390,14390,14390,14390,0
|
|
20230904,150000,191331290,14390,14390,14390,14390,0
|
|
20230904,145900,191331290,14390,14390,14390,14390,1
|
|
20230904,145800,191316900,14370,14370,14370,14370,2
|
|
20230904,145700,191288160,14390,14390,14390,14390,3
|
|
20230904,145600,191244990,14390,14390,14390,14390,0
|
|
20230904,145500,191244990,14390,14390,14390,14390,0
|
|
20230904,145400,191244990,14390,14390,14390,14390,0
|
|
20230904,145300,191244990,14390,14390,14390,14390,0
|
|
20230904,145200,191244990,14390,14390,14390,14390,0
|
|
20230904,145100,191244990,14390,14390,14390,14390,0
|
|
20230904,145000,191244990,14390,14390,14390,14390,0
|
|
20230904,144900,191244990,14390,14390,14390,14390,0
|
|
20230904,144800,191244990,14390,14390,14390,14390,3
|
|
20230904,144700,191201820,14390,14390,14390,14390,0
|
|
20230904,144600,191201820,14390,14390,14390,14390,0
|
|
20230904,144500,191201820,14390,14390,14390,14390,0
|
|
20230904,144400,191201820,14390,14390,14390,14390,0
|
|
20230904,144300,191201820,14390,14390,14390,14390,0
|
|
20230904,144200,191201820,14390,14390,14390,14390,0
|
|
20230904,144100,191201820,14390,14390,14390,14390,0
|
|
20230904,144000,191201820,14390,14390,14390,14390,1
|
|
20230904,143900,191187430,14370,14370,14370,14370,0
|
|
20230904,143800,191187430,14370,14370,14390,14370,9
|
|
20230904,143700,191058080,14370,14370,14370,14370,5
|
|
20230904,143600,190986230,14360,14360,14360,14360,0
|
|
20230904,143500,190986230,14360,14360,14360,14360,0
|
|
20230904,143400,190986230,14360,14360,14360,14360,9
|
|
20230904,143300,190856990,14350,14350,14350,14350,81
|
|
20230904,143200,189694640,14360,14360,14360,14360,0
|
|
20230904,143100,189694640,14360,14360,14360,14360,0
|
|
20230904,143000,189694640,14360,14360,14360,14360,1
|
|
20230904,142900,189680280,14350,14350,14350,14350,3
|
|
20230904,142800,189637230,14350,14360,14360,14350,319
|
|
20230904,142700,185059250,14380,14370,14380,14350,493
|
|
20230904,142600,177978470,14390,14370,14390,14370,21
|
|
20230904,142500,177676680,14370,14370,14370,14370,3
|
|
20230904,142400,177633570,14400,14380,14400,14370,95
|
|
20230904,142300,176268320,14400,14400,14400,14400,2
|
|
20230904,142200,176239520,14380,14380,14380,14380,0
|
|
20230904,142100,176239520,14380,14380,14380,14380,2
|
|
20230904,142000,176210760,14380,14380,14380,14380,4
|
|
20230904,141900,176153240,14410,14380,14410,14380,3
|
|
20230904,141800,176110070,14380,14400,14410,14380,72
|
|
20230904,141700,175072630,14410,14410,14410,14410,0
|
|
20230904,141600,175072630,14410,14410,14410,14410,0
|
|
20230904,141500,175072630,14410,14410,14410,14410,0
|
|
20230904,141400,175072630,14410,14410,14410,14410,0
|
|
20230904,141300,175072630,14410,14410,14410,14410,0
|
|
20230904,141200,175072630,14410,14410,14410,14410,0
|
|
20230904,141100,175072630,14410,14400,14410,14400,3
|
|
20230904,141000,175029420,14390,14390,14390,14390,1
|
|
20230904,140900,175015030,14400,14400,14400,14400,0
|
|
20230904,140800,175015030,14400,14400,14400,14400,0
|
|
20230904,140700,175015030,14400,14400,14400,14400,0
|
|
20230904,140600,175015030,14400,14400,14400,14400,2
|
|
20230904,140500,174986230,14400,14400,14400,14400,0
|
|
20230904,140400,174986230,14400,14400,14400,14400,0
|
|
20230904,140300,174986230,14400,14400,14400,14400,0
|
|
20230904,140200,174986230,14400,14400,14400,14400,0
|
|
20230904,140100,174986230,14400,14370,14400,14370,372
|
|
20230904,140000,169640560,14420,14420,14420,14420,5
|
|
20230904,135900,169568460,14420,14420,14420,14420,0
|
|
20230904,135800,169568460,14420,14420,14420,14420,0
|
|
20230904,135700,169568460,14420,14420,14420,14420,0
|
|
20230904,135600,169568460,14420,14420,14420,14420,0
|
|
20230904,135500,169568460,14420,14420,14420,14420,0
|
|
20230904,135400,169568460,14420,14420,14420,14420,0
|
|
20230904,135300,169568460,14420,14420,14420,14420,0
|
|
20230904,135200,169568460,14420,14420,14420,14420,0
|
|
20230904,135100,169568460,14420,14420,14420,14420,0
|
|
20230904,135000,169568460,14420,14420,14420,14420,0
|
|
20230904,134900,169568460,14420,14420,14420,14420,0
|
|
20230904,134800,169568460,14420,14380,14420,14380,92
|
|
20230904,134700,168245380,14420,14420,14420,14420,1
|
|
20230904,134600,168230960,14380,14380,14380,14380,50
|
|
20230904,134500,167511960,14380,14400,14400,14380,50
|
|
20230904,134400,166792920,14420,14420,14420,14420,0
|
|
20230904,134300,166792920,14420,14420,14420,14420,0
|
|
20230904,134200,166792920,14420,14420,14420,14420,0
|
|
20230904,134100,166792920,14420,14420,14420,14420,1
|
|
20230904,134000,166778500,14380,14380,14380,14380,0
|
|
20230904,133900,166778500,14380,14380,14380,14380,0
|
|
20230904,133800,166778500,14380,14380,14380,14380,0
|
|
20230904,133700,166778500,14380,14380,14380,14380,13
|
|
20230904,133600,166591560,14380,14380,14380,14380,0
|
|
20230904,133500,166591560,14380,14380,14380,14380,0
|
|
20230904,133400,166591560,14380,14380,14380,14380,0
|
|
20230904,133300,166591560,14380,14390,14390,14380,50
|
|
20230904,133200,165872510,14420,14420,14420,14420,0
|
|
20230904,133100,165872510,14420,14420,14420,14420,0
|
|
20230904,133000,165872510,14420,14420,14420,14420,0
|
|
20230904,132900,165872510,14420,14420,14420,14420,0
|
|
20230904,132800,165872510,14420,14420,14420,14420,0
|
|
20230904,132700,165872510,14420,14420,14420,14420,0
|
|
20230904,132600,165872510,14420,14420,14420,14420,0
|
|
20230904,132500,165872510,14420,14420,14420,14420,6
|
|
20230904,132400,165785990,14460,14460,14460,14460,0
|
|
20230904,132300,165785990,14460,14460,14460,14460,0
|
|
20230904,132200,165785990,14460,14460,14460,14460,0
|
|
20230904,132100,165785990,14460,14460,14460,14460,0
|
|
20230904,132000,165785990,14460,14430,14460,14430,101
|
|
20230904,131900,164328530,14460,14460,14460,14460,1
|
|
20230904,131800,164314070,14450,14450,14450,14450,206
|
|
20230904,131700,161337370,14450,14450,14450,14450,0
|
|
20230904,131600,161337370,14450,14450,14450,14450,0
|
|
20230904,131500,161337370,14450,14450,14450,14450,1
|
|
20230904,131400,161322920,14450,14450,14450,14450,1
|
|
20230904,131300,161308470,14470,14470,14470,14470,0
|
|
20230904,131200,161308470,14470,14400,14470,14400,60
|
|
20230904,131100,160442970,14400,14400,14400,14400,0
|
|
20230904,131000,160442970,14400,14400,14400,14400,1
|
|
20230904,130900,160428570,14400,14400,14400,14400,1
|
|
20230904,130800,160414170,14370,14370,14370,14370,97
|
|
20230904,130700,159020280,14380,14380,14380,14380,102
|
|
20230904,130600,157553520,14410,14410,14410,14410,0
|
|
20230904,130500,157553520,14410,14410,14410,14410,0
|
|
20230904,130400,157553520,14410,14410,14410,14410,0
|
|
20230904,130300,157553520,14410,14410,14410,14410,0
|
|
20230904,130200,157553520,14410,14410,14410,14410,0
|
|
20230904,130100,157553520,14410,14410,14410,14410,0
|
|
20230904,130000,157553520,14410,14410,14410,14410,0
|
|
20230904,125900,157553520,14410,14410,14410,14410,0
|
|
20230904,125800,157553520,14410,14410,14410,14410,5
|
|
20230904,125700,157481470,14410,14410,14410,14410,0
|
|
20230904,125600,157481470,14410,14400,14410,14400,2
|
|
20230904,125500,157452660,14400,14400,14400,14400,40
|
|
20230904,125400,156876660,14410,14410,14410,14410,0
|
|
20230904,125300,156876660,14410,14410,14410,14410,0
|
|
20230904,125200,156876660,14410,14410,14410,14410,0
|
|
20230904,125100,156876660,14410,14410,14410,14410,0
|
|
20230904,125000,156876660,14410,14410,14410,14410,0
|
|
20230904,124900,156876660,14410,14410,14410,14410,0
|
|
20230904,124800,156876660,14410,14410,14410,14410,0
|
|
20230904,124700,156876660,14410,14410,14410,14410,1
|
|
20230904,124600,156862250,14400,14400,14400,14400,97
|
|
20230904,124500,155465450,14410,14410,14410,14410,0
|
|
20230904,124400,155465450,14410,14410,14410,14410,0
|
|
20230904,124300,155465450,14410,14400,14410,14400,5
|
|
20230904,124200,155393430,14400,14400,14400,14400,0
|
|
20230904,124100,155393430,14400,14400,14400,14400,0
|
|
20230904,124000,155393430,14400,14400,14400,14400,2
|
|
20230904,123900,155364630,14400,14400,14400,14400,0
|
|
20230904,123800,155364630,14400,14400,14400,14400,0
|
|
20230904,123700,155364630,14400,14400,14400,14400,0
|
|
20230904,123600,155364630,14400,14400,14400,14400,0
|
|
20230904,123500,155364630,14400,14400,14400,14400,0
|
|
20230904,123400,155364630,14400,14400,14400,14400,0
|
|
20230904,123300,155364630,14400,14400,14400,14400,0
|
|
20230904,123200,155364630,14400,14400,14400,14400,0
|
|
20230904,123100,155364630,14400,14400,14400,14400,0
|
|
20230904,123000,155364630,14400,14400,14400,14400,0
|
|
20230904,122900,155364630,14400,14400,14400,14400,0
|
|
20230904,122800,155364630,14400,14400,14400,14400,0
|
|
20230904,122700,155364630,14400,14400,14400,14400,0
|
|
20230904,122600,155364630,14400,14400,14400,14400,0
|
|
20230904,122500,155364630,14400,14400,14400,14400,0
|
|
20230904,122400,155364630,14400,14380,14400,14380,81
|
|
20230904,122300,154199750,14380,14380,14380,14380,4
|
|
20230904,122200,154142230,14380,14380,14380,14380,0
|
|
20230904,122100,154142230,14380,14380,14380,14380,0
|
|
20230904,122000,154142230,14380,14380,14380,14380,0
|
|
20230904,121900,154142230,14380,14380,14380,14380,0
|
|
20230904,121800,154142230,14380,14380,14380,14380,0
|
|
20230904,121700,154142230,14380,14380,14380,14380,0
|
|
20230904,121600,154142230,14380,14380,14380,14380,0
|
|
20230904,121500,154142230,14380,14380,14380,14380,0
|
|
20230904,121400,154142230,14380,14380,14380,14380,0
|
|
20230904,121300,154142230,14380,14380,14380,14380,0
|
|
20230904,121200,154142230,14380,14380,14380,14380,0
|
|
20230904,121100,154142230,14380,14390,14390,14380,43
|
|
20230904,121000,153523880,14390,14390,14390,14390,0
|
|
20230904,120900,153523880,14390,14390,14390,14390,0
|
|
20230904,120800,153523880,14390,14390,14390,14390,1
|
|
20230904,120700,153509490,14400,14400,14400,14400,1
|
|
20230904,120600,153495090,14390,14390,14390,14390,0
|
|
20230904,120500,153495090,14390,14390,14390,14390,0
|
|
20230904,120400,153495090,14390,14390,14390,14390,0
|
|
20230904,120300,153495090,14390,14390,14390,14390,3
|
|
20230904,120200,153451920,14390,14390,14390,14390,0
|
|
20230904,120100,153451920,14390,14390,14390,14390,0
|
|
20230904,120000,153451920,14390,14390,14390,14390,0
|
|
20230904,115900,153451920,14390,14380,14390,14380,8
|
|
20230904,115800,153336810,14380,14380,14380,14380,0
|
|
20230904,115700,153336810,14380,14380,14380,14380,0
|
|
20230904,115600,153336810,14380,14380,14380,14380,7
|
|
20230904,115500,153236150,14370,14370,14370,14370,0
|
|
20230904,115400,153236150,14370,14370,14370,14370,0
|
|
20230904,115300,153236150,14370,14370,14370,14370,0
|
|
20230904,115200,153236150,14370,14370,14370,14370,4
|
|
20230904,115100,153178670,14370,14370,14370,14370,0
|
|
20230904,115000,153178670,14370,14370,14370,14370,0
|
|
20230904,114900,153178670,14370,14370,14370,14370,0
|
|
20230904,114800,153178670,14370,14370,14370,14370,0
|
|
20230904,114700,153178670,14370,14370,14370,14370,0
|
|
20230904,114600,153178670,14370,14370,14370,14370,0
|
|
20230904,114500,153178670,14370,14370,14370,14370,0
|
|
20230904,114400,153178670,14370,14370,14370,14370,0
|
|
20230904,114300,153178670,14370,14340,14370,14340,7
|
|
20230904,114200,153078260,14370,14370,14370,14370,1
|
|
20230904,114100,153063890,14370,14370,14370,14370,0
|
|
20230904,114000,153063890,14370,14370,14370,14370,0
|
|
20230904,113900,153063890,14370,14360,14370,14360,2
|
|
20230904,113800,153035160,14360,14360,14360,14360,5
|
|
20230904,113700,152963360,14360,14360,14360,14360,0
|
|
20230904,113600,152963360,14360,14360,14360,14360,1
|
|
20230904,113500,152949000,14340,14340,14340,14340,0
|
|
20230904,113400,152949000,14340,14340,14340,14340,0
|
|
20230904,113300,152949000,14340,14340,14340,14340,0
|
|
20230904,113200,152949000,14340,14340,14340,14340,0
|
|
20230904,113100,152949000,14340,14340,14340,14340,0
|
|
20230904,113000,152949000,14340,14340,14340,14340,0
|
|
20230904,112900,152949000,14340,14340,14340,14340,99
|
|
20230904,112800,151529340,14350,14350,14350,14350,0
|
|
20230904,112700,151529340,14350,14350,14350,14350,0
|
|
20230904,112600,151529340,14350,14350,14350,14350,0
|
|
20230904,112500,151529340,14350,14350,14350,14350,251
|
|
20230904,112400,147927490,14350,14350,14350,14350,0
|
|
20230904,112300,147927490,14350,14340,14350,14340,675
|
|
20230904,112200,138241260,14350,14350,14350,14350,0
|
|
20230904,112100,138241260,14350,14350,14350,14350,0
|
|
20230904,112000,138241260,14350,14340,14350,14340,800
|
|
20230904,111900,126761350,14330,14330,14330,14330,26
|
|
20230904,111800,126388770,14330,14330,14330,14330,0
|
|
20230904,111700,126388770,14330,14340,14340,14330,46
|
|
20230904,111600,125729570,14350,14350,14350,14350,0
|
|
20230904,111500,125729570,14350,14350,14350,14350,0
|
|
20230904,111400,125729570,14350,14350,14350,14350,0
|
|
20230904,111300,125729570,14350,14350,14350,14350,0
|
|
20230904,111200,125729570,14350,14350,14350,14350,0
|
|
20230904,111100,125729570,14350,14350,14350,14350,0
|
|
20230904,111000,125729570,14350,14350,14350,14350,0
|
|
20230904,110900,125729570,14350,14350,14350,14350,0
|
|
20230904,110800,125729570,14350,14350,14350,14350,10
|
|
20230904,110700,125586070,14350,14350,14350,14350,0
|
|
20230904,110600,125586070,14350,14350,14350,14350,0
|
|
20230904,110500,125586070,14350,14350,14350,14350,0
|
|
20230904,110400,125586070,14350,14350,14350,14350,0
|
|
20230904,110300,125586070,14350,14350,14350,14350,0
|
|
20230904,110200,125586070,14350,14350,14350,14350,0
|
|
20230904,110100,125586070,14350,14350,14350,14350,1
|
|
20230904,110000,125571720,14350,14350,14350,14350,0
|
|
20230904,105900,125571720,14350,14350,14350,14350,0
|
|
20230904,105800,125571720,14350,14350,14350,14350,0
|
|
20230904,105700,125571720,14350,14350,14350,14350,0
|
|
20230904,105600,125571720,14350,14350,14350,14350,0
|
|
20230904,105500,125571720,14350,14350,14350,14350,17
|
|
20230904,105400,125327770,14350,14350,14350,14350,0
|
|
20230904,105300,125327770,14350,14350,14350,14350,0
|
|
20230904,105200,125327770,14350,14350,14350,14350,0
|
|
20230904,105100,125327770,14350,14350,14350,14350,0
|
|
20230904,105000,125327770,14350,14350,14350,14350,0
|
|
20230904,104900,125327770,14350,14350,14350,14350,1
|
|
20230904,104800,125313420,14350,14350,14350,14350,0
|
|
20230904,104700,125313420,14350,14350,14350,14350,100
|
|
20230904,104600,123878420,14330,14330,14330,14330,31
|
|
20230904,104500,123434190,14320,14320,14320,14320,5
|
|
20230904,104400,123362590,14310,14310,14310,14310,0
|
|
20230904,104300,123362590,14310,14310,14310,14310,0
|
|
20230904,104200,123362590,14310,14310,14310,14310,0
|
|
20230904,104100,123362590,14310,14310,14310,14310,0
|
|
20230904,104000,123362590,14310,14310,14310,14310,0
|
|
20230904,103900,123362590,14310,14310,14310,14310,0
|
|
20230904,103800,123362590,14310,14310,14310,14310,0
|
|
20230904,103700,123362590,14310,14310,14310,14310,0
|
|
20230904,103600,123362590,14310,14310,14310,14310,0
|
|
20230904,103500,123362590,14310,14310,14310,14310,0
|
|
20230904,103400,123362590,14310,14310,14310,14310,0
|
|
20230904,103300,123362590,14310,14310,14310,14310,2
|
|
20230904,103200,123333970,14310,14310,14310,14310,3
|
|
20230904,103100,123291040,14330,14330,14330,14330,0
|
|
20230904,103000,123291040,14330,14330,14330,14330,0
|
|
20230904,102900,123291040,14330,14330,14330,14330,0
|
|
20230904,102800,123291040,14330,14330,14330,14330,5
|
|
20230904,102700,123219390,14330,14330,14330,14330,1
|
|
20230904,102600,123205060,14320,14330,14330,14310,14
|
|
20230904,102500,123004610,14320,14330,14330,14320,10
|
|
20230904,102400,122861360,14330,14330,14330,14330,0
|
|
20230904,102300,122861360,14330,14300,14330,14300,2
|
|
20230904,102200,122832730,14310,14340,14340,14310,13
|
|
20230904,102100,122646670,14310,14340,14340,14310,105
|
|
20230904,102000,121143830,14330,14330,14330,14330,0
|
|
20230904,101900,121143830,14330,14330,14330,14330,100
|
|
20230904,101800,119710830,14350,14350,14350,14350,0
|
|
20230904,101700,119710830,14350,14320,14350,14320,11
|
|
20230904,101600,119553200,14340,14340,14340,14340,2
|
|
20230904,101500,119524520,14350,14350,14350,14350,0
|
|
20230904,101400,119524520,14350,14350,14350,14350,1
|
|
20230904,101300,119510170,14310,14310,14310,14310,53
|
|
20230904,101200,118751740,14350,14350,14350,14320,1375
|
|
20230904,101100,99023660,14380,14380,14380,14380,0
|
|
20230904,101000,99023660,14380,14380,14380,14380,194
|
|
20230904,100900,96233940,14390,14400,14400,14390,227
|
|
20230904,100800,92966440,14400,14390,14400,14390,11
|
|
20230904,100700,92808120,14400,14400,14400,14400,2
|
|
20230904,100600,92779320,14440,14440,14440,14440,100
|
|
20230904,100500,91335320,14460,14460,14460,14460,1
|
|
20230904,100400,91320860,14390,14390,14390,14390,56
|
|
20230904,100300,90515020,14450,14440,14450,14440,50
|
|
20230904,100200,89792550,14450,14450,14450,14450,0
|
|
20230904,100100,89792550,14450,14450,14450,14450,0
|
|
20230904,100000,89792550,14450,14450,14450,14450,1
|
|
20230904,095900,89778100,14390,14390,14390,14390,3
|
|
20230904,095800,89734930,14480,14480,14480,14480,0
|
|
20230904,095700,89734930,14480,14480,14480,14480,0
|
|
20230904,095600,89734930,14480,14480,14480,14480,5
|
|
20230904,095500,89662530,14480,14480,14480,14480,1
|
|
20230904,095400,89648050,14380,14390,14570,14380,313
|
|
20230904,095300,85126790,14350,14350,14350,14350,0
|
|
20230904,095200,85126790,14350,14350,14350,14350,0
|
|
20230904,095100,85126790,14350,14350,14350,14350,10
|
|
20230904,095000,84983290,14380,14380,14380,14380,0
|
|
20230904,094900,84983290,14380,14380,14380,14380,0
|
|
20230904,094800,84983290,14380,14380,14380,14380,0
|
|
20230904,094700,84983290,14380,14380,14380,14380,0
|
|
20230904,094600,84983290,14380,14380,14380,14380,0
|
|
20230904,094500,84983290,14380,14380,14380,14380,1
|
|
20230904,094400,84968910,14390,14390,14390,14390,0
|
|
20230904,094300,84968910,14390,14360,14390,14360,4
|
|
20230904,094200,84911410,14340,14340,14340,14300,449
|
|
20230904,094100,78482090,14350,14350,14350,14350,0
|
|
20230904,094000,78482090,14350,14320,14350,14300,501
|
|
20230904,093900,71317540,14350,14350,14350,14350,15
|
|
20230904,093800,71102290,14360,14360,14360,14360,13
|
|
20230904,093700,70915610,14380,14380,14380,14380,0
|
|
20230904,093600,70915610,14380,14350,14390,14300,793
|
|
20230904,093500,59560610,14350,14350,14350,14350,50
|
|
20230904,093400,58843110,14360,14360,14360,14360,111
|
|
20230904,093300,57249150,14360,14360,14360,14360,0
|
|
20230904,093200,57249150,14360,14360,14360,14360,4
|
|
20230904,093100,57191710,14370,14370,14370,14370,0
|
|
20230904,093000,57191710,14370,14390,14390,14370,225
|
|
20230904,092900,53958140,14400,14400,14400,14400,82
|
|
20230904,092800,52777340,14400,14410,14410,14400,96
|
|
20230904,092700,51394670,14420,14420,14420,14420,0
|
|
20230904,092600,51394670,14420,14420,14420,14420,0
|
|
20230904,092500,51394670,14420,14410,14420,14410,104
|
|
20230904,092400,49895990,14420,14420,14420,14420,0
|
|
20230904,092300,49895990,14420,14420,14420,14420,1
|
|
20230904,092200,49881570,14420,14420,14420,14420,1
|
|
20230904,092100,49867150,14410,14400,14410,14400,722
|
|
20230904,092000,39470270,14400,14400,14400,14400,12
|
|
20230904,091900,39297470,14400,14400,14400,14400,7
|
|
20230904,091800,39196670,14400,14400,14400,14400,0
|
|
20230904,091700,39196670,14400,14400,14400,14400,20
|
|
20230904,091600,38908670,14410,14410,14410,14410,0
|
|
20230904,091500,38908670,14410,14410,14410,14410,0
|
|
20230904,091400,38908670,14410,14410,14410,14410,0
|
|
20230904,091300,38908670,14410,14330,14410,14330,36
|
|
20230904,091200,38390660,14360,14420,14420,14360,1115
|
|
20230904,091100,22340140,14500,14500,14500,14500,0
|
|
20230904,091000,22340140,14500,14490,14500,14490,2
|
|
20230904,090900,22311150,14400,14400,14400,14400,0
|
|
20230904,090800,22311150,14400,14400,14400,14400,0
|
|
20230904,090700,22311150,14400,14400,14400,14400,20
|
|
20230904,090600,22023150,14580,14580,14580,14580,0
|
|
20230904,090500,22023150,14580,14580,14580,14580,1
|
|
20230904,090400,22008570,14370,14390,14580,14370,383
|
|
20230904,090300,16496710,14400,14440,14440,14400,784
|
|
20230904,090200,5207060,14400,14420,14420,14400,100
|
|
20230904,090100,3765740,14420,14440,14440,14420,91
|
|
20230904,090000,2452400,14500,14600,14600,14500,168
|