690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,202700,175339170,14280,14280,14280,14280,104
|
|
20230905,202600,175339170,14280,14280,14280,14280,0
|
|
20230905,202500,175339170,14280,14280,14280,14280,0
|
|
20230905,202400,175339170,14280,14280,14280,14280,0
|
|
20230905,202300,175339170,14280,14280,14280,14280,0
|
|
20230905,202200,175339170,14280,14280,14280,14280,0
|
|
20230905,202100,175339170,14280,14280,14280,14280,0
|
|
20230905,202000,175339170,14280,14280,14280,14280,0
|
|
20230905,201900,175339170,14280,14280,14280,14280,0
|
|
20230905,201800,175339170,14280,14280,14280,14280,0
|
|
20230905,201700,175339170,14280,14280,14280,14280,0
|
|
20230905,201600,175339170,14280,14280,14280,14280,0
|
|
20230905,201500,175339170,14280,14280,14280,14280,0
|
|
20230905,201400,175339170,14280,14280,14280,14280,0
|
|
20230905,201300,175339170,14280,14280,14280,14280,0
|
|
20230905,201200,175339170,14280,14280,14280,14280,0
|
|
20230905,201100,175339170,14280,14280,14280,14280,0
|
|
20230905,201000,175339170,14280,14280,14280,14280,0
|
|
20230905,200900,175339170,14280,14280,14280,14280,0
|
|
20230905,200800,175339170,14280,14280,14280,14280,0
|
|
20230905,200700,175339170,14280,14280,14280,14280,0
|
|
20230905,200600,175339170,14280,14280,14280,14280,0
|
|
20230905,200500,175339170,14280,14280,14280,14280,0
|
|
20230905,200400,175339170,14280,14280,14280,14280,0
|
|
20230905,200300,175339170,14280,14280,14280,14280,0
|
|
20230905,200200,175339170,14280,14280,14280,14280,0
|
|
20230905,200100,175339170,14280,14280,14280,14280,0
|
|
20230905,200000,175339170,14280,14280,14280,14280,0
|
|
20230905,195900,175339170,14280,14280,14280,14280,0
|
|
20230905,195800,175339170,14280,14280,14280,14280,0
|
|
20230905,195700,175339170,14280,14280,14280,14280,104
|
|
20230905,195600,175339170,14280,14280,14280,14280,0
|
|
20230905,195500,175339170,14280,14280,14280,14280,0
|
|
20230905,195400,175339170,14280,14280,14280,14280,0
|
|
20230905,195300,175339170,14280,14280,14280,14280,0
|
|
20230905,195200,175339170,14280,14280,14280,14280,0
|
|
20230905,195100,175339170,14280,14280,14280,14280,0
|
|
20230905,195000,175339170,14280,14280,14280,14280,0
|
|
20230905,194900,175339170,14280,14280,14280,14280,0
|
|
20230905,194800,175339170,14280,14280,14280,14280,0
|
|
20230905,194700,175339170,14280,14280,14280,14280,0
|
|
20230905,194600,175339170,14280,14280,14280,14280,0
|
|
20230905,194500,175339170,14280,14280,14280,14280,0
|
|
20230905,194400,175339170,14280,14280,14280,14280,0
|
|
20230905,194300,175339170,14280,14280,14280,14280,0
|
|
20230905,194200,175339170,14280,14280,14280,14280,0
|
|
20230905,194100,175339170,14280,14280,14280,14280,0
|
|
20230905,194000,175339170,14280,14280,14280,14280,0
|
|
20230905,193900,175339170,14280,14280,14280,14280,0
|
|
20230905,193800,175339170,14280,14280,14280,14280,0
|
|
20230905,193700,175339170,14280,14280,14280,14280,0
|
|
20230905,193600,175339170,14280,14280,14280,14280,0
|
|
20230905,193500,175339170,14280,14280,14280,14280,0
|
|
20230905,193400,175339170,14280,14280,14280,14280,0
|
|
20230905,193300,175339170,14280,14280,14280,14280,0
|
|
20230905,193200,175339170,14280,14280,14280,14280,0
|
|
20230905,193100,175339170,14280,14280,14280,14280,0
|
|
20230905,193000,175339170,14280,14280,14280,14280,0
|
|
20230905,192900,175339170,14280,14280,14280,14280,0
|
|
20230905,192800,175339170,14280,14280,14280,14280,0
|
|
20230905,192700,175339170,14280,14280,14280,14280,104
|
|
20230905,192600,175339170,14280,14280,14280,14280,0
|
|
20230905,192500,175339170,14280,14280,14280,14280,0
|
|
20230905,192400,175339170,14280,14280,14280,14280,0
|
|
20230905,192300,175339170,14280,14280,14280,14280,0
|
|
20230905,192200,175339170,14280,14280,14280,14280,0
|
|
20230905,192100,175339170,14280,14280,14280,14280,0
|
|
20230905,192000,175339170,14280,14280,14280,14280,0
|
|
20230905,191900,175339170,14280,14280,14280,14280,0
|
|
20230905,191800,175339170,14280,14280,14280,14280,0
|
|
20230905,191700,175339170,14280,14280,14280,14280,0
|
|
20230905,191600,175339170,14280,14280,14280,14280,0
|
|
20230905,191500,175339170,14280,14280,14280,14280,0
|
|
20230905,191400,175339170,14280,14280,14280,14280,0
|
|
20230905,191300,175339170,14280,14280,14280,14280,0
|
|
20230905,191200,175339170,14280,14280,14280,14280,0
|
|
20230905,191100,175339170,14280,14280,14280,14280,0
|
|
20230905,191000,175339170,14280,14280,14280,14280,0
|
|
20230905,190900,175339170,14280,14280,14280,14280,0
|
|
20230905,190800,175339170,14280,14280,14280,14280,0
|
|
20230905,190700,175339170,14280,14280,14280,14280,0
|
|
20230905,190600,175339170,14280,14280,14280,14280,0
|
|
20230905,190500,175339170,14280,14280,14280,14280,0
|
|
20230905,190400,175339170,14280,14280,14280,14280,0
|
|
20230905,190300,175339170,14280,14280,14280,14280,0
|
|
20230905,190200,175339170,14280,14280,14280,14280,0
|
|
20230905,190100,175339170,14280,14280,14280,14280,0
|
|
20230905,190000,175339170,14280,14280,14280,14280,0
|
|
20230905,185900,175339170,14280,14280,14280,14280,0
|
|
20230905,185800,175339170,14280,14280,14280,14280,0
|
|
20230905,185700,175339170,14280,14280,14280,14280,104
|
|
20230905,185600,175339170,14280,14280,14280,14280,0
|
|
20230905,185500,175339170,14280,14280,14280,14280,0
|
|
20230905,185400,175339170,14280,14280,14280,14280,0
|
|
20230905,185300,175339170,14280,14280,14280,14280,0
|
|
20230905,185200,175339170,14280,14280,14280,14280,0
|
|
20230905,185100,175339170,14280,14280,14280,14280,0
|
|
20230905,185000,175339170,14280,14280,14280,14280,0
|
|
20230905,184900,175339170,14280,14280,14280,14280,0
|
|
20230905,184800,175339170,14280,14280,14280,14280,0
|
|
20230905,184700,175339170,14280,14280,14280,14280,0
|
|
20230905,184600,175339170,14280,14280,14280,14280,0
|
|
20230905,184500,175339170,14280,14280,14280,14280,0
|
|
20230905,184400,175339170,14280,14280,14280,14280,0
|
|
20230905,184300,175339170,14280,14280,14280,14280,0
|
|
20230905,184200,175339170,14280,14280,14280,14280,0
|
|
20230905,184100,175339170,14280,14280,14280,14280,0
|
|
20230905,184000,175339170,14280,14280,14280,14280,0
|
|
20230905,183900,175339170,14280,14280,14280,14280,0
|
|
20230905,183800,175339170,14280,14280,14280,14280,0
|
|
20230905,183700,175339170,14280,14280,14280,14280,0
|
|
20230905,183600,175339170,14280,14280,14280,14280,0
|
|
20230905,183500,175339170,14280,14280,14280,14280,0
|
|
20230905,183400,175339170,14280,14280,14280,14280,0
|
|
20230905,183300,175339170,14280,14280,14280,14280,0
|
|
20230905,183200,175339170,14280,14280,14280,14280,0
|
|
20230905,183100,175339170,14280,14280,14280,14280,0
|
|
20230905,183000,175339170,14280,14280,14280,14280,0
|
|
20230905,182900,175339170,14280,14280,14280,14280,0
|
|
20230905,182800,175339170,14280,14280,14280,14280,0
|
|
20230905,182700,175339170,14280,14280,14280,14280,104
|
|
20230905,182600,175339170,14280,14280,14280,14280,0
|
|
20230905,182500,175339170,14280,14280,14280,14280,0
|
|
20230905,182400,175339170,14280,14280,14280,14280,0
|
|
20230905,182300,175339170,14280,14280,14280,14280,0
|
|
20230905,182200,175339170,14280,14280,14280,14280,0
|
|
20230905,182100,175339170,14280,14280,14280,14280,0
|
|
20230905,182000,175339170,14280,14280,14280,14280,0
|
|
20230905,181900,175339170,14280,14280,14280,14280,0
|
|
20230905,181800,175339170,14280,14280,14280,14280,0
|
|
20230905,181700,175339170,14280,14280,14280,14280,0
|
|
20230905,181600,175339170,14280,14280,14280,14280,0
|
|
20230905,181500,175339170,14280,14280,14280,14280,0
|
|
20230905,181400,175339170,14280,14280,14280,14280,0
|
|
20230905,181300,175339170,14280,14280,14280,14280,0
|
|
20230905,181200,175339170,14280,14280,14280,14280,0
|
|
20230905,181100,175339170,14280,14280,14280,14280,0
|
|
20230905,181000,175339170,14280,14280,14280,14280,0
|
|
20230905,180900,175339170,14280,14280,14280,14280,0
|
|
20230905,180800,175339170,14280,14280,14280,14280,0
|
|
20230905,180700,175339170,14280,14280,14280,14280,0
|
|
20230905,180600,175339170,14280,14280,14280,14280,0
|
|
20230905,180500,175339170,14280,14280,14280,14280,0
|
|
20230905,180400,175339170,14280,14280,14280,14280,0
|
|
20230905,180300,175339170,14280,14280,14280,14280,0
|
|
20230905,180200,175339170,14280,14280,14280,14280,0
|
|
20230905,180100,175339170,14280,14280,14280,14280,0
|
|
20230905,180000,175339170,14280,14280,14280,14280,0
|
|
20230905,175900,175339170,14280,14280,14280,14280,0
|
|
20230905,175800,175339170,14280,14280,14280,14280,0
|
|
20230905,175700,175339170,14280,14280,14280,14280,104
|
|
20230905,175600,175339170,14280,14280,14280,14280,0
|
|
20230905,175500,175339170,14280,14280,14280,14280,0
|
|
20230905,175400,175339170,14280,14280,14280,14280,0
|
|
20230905,175300,175339170,14280,14280,14280,14280,0
|
|
20230905,175200,175339170,14280,14280,14280,14280,0
|
|
20230905,175100,175339170,14280,14280,14280,14280,0
|
|
20230905,175000,175339170,14280,14280,14280,14280,0
|
|
20230905,174900,175339170,14280,14280,14280,14280,0
|
|
20230905,174800,175339170,14280,14280,14280,14280,0
|
|
20230905,174700,175339170,14280,14280,14280,14280,0
|
|
20230905,174600,175339170,14280,14280,14280,14280,0
|
|
20230905,174500,175339170,14280,14280,14280,14280,0
|
|
20230905,174400,175339170,14280,14280,14280,14280,0
|
|
20230905,174300,175339170,14280,14280,14280,14280,0
|
|
20230905,174200,175339170,14280,14280,14280,14280,0
|
|
20230905,174100,175339170,14280,14280,14280,14280,0
|
|
20230905,174000,175339170,14280,14280,14280,14280,0
|
|
20230905,173900,175339170,14280,14280,14280,14280,0
|
|
20230905,173800,175339170,14280,14280,14280,14280,0
|
|
20230905,173700,175339170,14280,14280,14280,14280,0
|
|
20230905,173600,175339170,14280,14280,14280,14280,0
|
|
20230905,173500,175339170,14280,14280,14280,14280,0
|
|
20230905,173400,175339170,14280,14280,14280,14280,0
|
|
20230905,173300,175339170,14280,14280,14280,14280,0
|
|
20230905,173200,175339170,14280,14280,14280,14280,0
|
|
20230905,173100,175339170,14280,14280,14280,14280,0
|
|
20230905,173000,175339170,14280,14280,14280,14280,0
|
|
20230905,172900,175339170,14280,14280,14280,14280,0
|
|
20230905,172800,175339170,14280,14280,14280,14280,0
|
|
20230905,172700,175339170,14280,14280,14280,14280,104
|
|
20230905,172600,175339170,14280,14280,14280,14280,0
|
|
20230905,172500,175339170,14280,14280,14280,14280,0
|
|
20230905,172400,175339170,14280,14280,14280,14280,0
|
|
20230905,172300,175339170,14280,14280,14280,14280,0
|
|
20230905,172200,175339170,14280,14280,14280,14280,0
|
|
20230905,172100,175339170,14280,14280,14280,14280,0
|
|
20230905,172000,175339170,14280,14280,14280,14280,0
|
|
20230905,171900,175339170,14280,14280,14280,14280,0
|
|
20230905,171800,175339170,14280,14280,14280,14280,0
|
|
20230905,171700,175339170,14280,14280,14280,14280,0
|
|
20230905,171600,175339170,14280,14280,14280,14280,0
|
|
20230905,171500,175339170,14280,14280,14280,14280,0
|
|
20230905,171400,175339170,14280,14280,14280,14280,0
|
|
20230905,171300,175339170,14280,14280,14280,14280,0
|
|
20230905,171200,175339170,14280,14280,14280,14280,0
|
|
20230905,171100,175339170,14280,14280,14280,14280,0
|
|
20230905,171000,175339170,14280,14280,14280,14280,0
|
|
20230905,170900,175339170,14280,14280,14280,14280,0
|
|
20230905,170800,175339170,14280,14280,14280,14280,0
|
|
20230905,170700,175339170,14280,14280,14280,14280,0
|
|
20230905,170600,175339170,14280,14280,14280,14280,0
|
|
20230905,170500,175339170,14280,14280,14280,14280,0
|
|
20230905,170400,175339170,14280,14280,14280,14280,0
|
|
20230905,170300,175339170,14280,14280,14280,14280,0
|
|
20230905,170200,175339170,14280,14280,14280,14280,0
|
|
20230905,170100,175339170,14280,14280,14280,14280,0
|
|
20230905,170000,175339170,14280,14280,14280,14280,0
|
|
20230905,165900,175339170,14280,14280,14280,14280,0
|
|
20230905,165800,175339170,14280,14280,14280,14280,0
|
|
20230905,165700,175339170,14280,14280,14280,14280,104
|
|
20230905,165600,175339170,14280,14280,14280,14280,0
|
|
20230905,165500,175339170,14280,14280,14280,14280,0
|
|
20230905,165400,175339170,14280,14280,14280,14280,0
|
|
20230905,165300,175339170,14280,14280,14280,14280,0
|
|
20230905,165200,175339170,14280,14280,14280,14280,0
|
|
20230905,165100,175339170,14280,14280,14280,14280,0
|
|
20230905,165000,175339170,14280,14280,14280,14280,0
|
|
20230905,164900,175339170,14280,14280,14280,14280,0
|
|
20230905,164800,175339170,14280,14280,14280,14280,0
|
|
20230905,164700,175339170,14280,14280,14280,14280,0
|
|
20230905,164600,175339170,14280,14280,14280,14280,0
|
|
20230905,164500,175339170,14280,14280,14280,14280,0
|
|
20230905,164400,175339170,14280,14280,14280,14280,0
|
|
20230905,164300,175339170,14280,14280,14280,14280,0
|
|
20230905,164200,175339170,14280,14280,14280,14280,0
|
|
20230905,164100,175339170,14280,14280,14280,14280,0
|
|
20230905,164000,175339170,14280,14280,14280,14280,0
|
|
20230905,163900,175339170,14280,14280,14280,14280,0
|
|
20230905,163800,175339170,14280,14280,14280,14280,0
|
|
20230905,163700,175339170,14280,14280,14280,14280,0
|
|
20230905,163600,175339170,14280,14280,14280,14280,0
|
|
20230905,163500,175339170,14280,14280,14280,14280,0
|
|
20230905,163400,175339170,14280,14280,14280,14280,0
|
|
20230905,163300,175339170,14280,14280,14280,14280,0
|
|
20230905,163200,175339170,14280,14280,14280,14280,0
|
|
20230905,163100,175339170,14280,14280,14280,14280,0
|
|
20230905,163000,175339170,14280,14280,14280,14280,0
|
|
20230905,162900,175339170,14280,14280,14280,14280,0
|
|
20230905,162800,175339170,14280,14280,14280,14280,0
|
|
20230905,162700,175339170,14280,14280,14280,14280,104
|
|
20230905,162600,175339170,14280,14280,14280,14280,0
|
|
20230905,162500,175339170,14280,14280,14280,14280,0
|
|
20230905,162400,175339170,14280,14280,14280,14280,0
|
|
20230905,162300,175339170,14280,14280,14280,14280,0
|
|
20230905,162200,175339170,14280,14280,14280,14280,0
|
|
20230905,162100,175339170,14280,14280,14280,14280,0
|
|
20230905,162000,175339170,14280,14280,14280,14280,0
|
|
20230905,161900,175339170,14280,14280,14280,14280,0
|
|
20230905,161800,175339170,14280,14280,14280,14280,0
|
|
20230905,161700,175339170,14280,14280,14280,14280,0
|
|
20230905,161600,175339170,14280,14280,14280,14280,0
|
|
20230905,161500,175339170,14280,14280,14280,14280,0
|
|
20230905,161400,175339170,14280,14280,14280,14280,0
|
|
20230905,161300,175339170,14280,14280,14280,14280,0
|
|
20230905,161200,175339170,14280,14280,14280,14280,0
|
|
20230905,161100,175339170,14280,14280,14280,14280,0
|
|
20230905,161000,175339170,14280,14280,14280,14280,0
|
|
20230905,160900,175339170,14280,14280,14280,14280,0
|
|
20230905,160800,175339170,14280,14280,14280,14280,0
|
|
20230905,160700,175339170,14280,14280,14280,14280,0
|
|
20230905,160600,175339170,14280,14280,14280,14280,0
|
|
20230905,160500,175339170,14280,14280,14280,14280,0
|
|
20230905,160400,175339170,14280,14280,14280,14280,0
|
|
20230905,160300,175339170,14280,14280,14280,14280,0
|
|
20230905,160200,175339170,14280,14280,14280,14280,0
|
|
20230905,160100,175339170,14280,14280,14280,14280,0
|
|
20230905,160000,175339170,14280,14280,14280,14280,0
|
|
20230905,155900,175339170,14280,14280,14280,14280,0
|
|
20230905,155800,175339170,14280,14280,14280,14280,0
|
|
20230905,155700,175339170,14280,14280,14280,14280,104
|
|
20230905,155600,175339170,14280,14280,14280,14280,0
|
|
20230905,155500,175339170,14280,14280,14280,14280,0
|
|
20230905,155400,175339170,14280,14280,14280,14280,0
|
|
20230905,155300,175339170,14280,14280,14280,14280,0
|
|
20230905,155200,175339170,14280,14280,14280,14280,0
|
|
20230905,155100,175339170,14280,14280,14280,14280,0
|
|
20230905,155000,175339170,14280,14280,14280,14280,0
|
|
20230905,154900,175339170,14280,14280,14280,14280,0
|
|
20230905,154800,175339170,14280,14280,14280,14280,0
|
|
20230905,154700,175339170,14280,14280,14280,14280,0
|
|
20230905,154600,175339170,14280,14280,14280,14280,0
|
|
20230905,154500,175339170,14280,14280,14280,14280,0
|
|
20230905,154400,175339170,14280,14280,14280,14280,0
|
|
20230905,154300,175339170,14280,14280,14280,14280,0
|
|
20230905,154200,175339170,14280,14280,14280,14280,0
|
|
20230905,154100,175339170,14280,14280,14280,14280,0
|
|
20230905,154000,175339170,14280,14280,14280,14280,0
|
|
20230905,153900,175339170,14280,14280,14280,14280,0
|
|
20230905,153800,175339170,14280,14280,14280,14280,0
|
|
20230905,153700,175339170,14280,14280,14280,14280,0
|
|
20230905,153600,175339170,14280,14280,14280,14280,0
|
|
20230905,153500,175339170,14280,14280,14280,14280,0
|
|
20230905,153400,175339170,14280,14280,14280,14280,0
|
|
20230905,153300,175339170,14280,14280,14280,14280,0
|
|
20230905,153200,175339170,14280,14280,14280,14280,0
|
|
20230905,153100,175339170,14280,14280,14280,14280,0
|
|
20230905,153000,175339170,14280,14280,14280,14280,104
|
|
20230905,152900,173854050,14280,14280,14280,14280,0
|
|
20230905,152800,173854050,14280,14280,14280,14280,0
|
|
20230905,152700,173854050,14280,14280,14280,14280,0
|
|
20230905,152600,173854050,14280,14280,14280,14280,0
|
|
20230905,152500,173854050,14280,14280,14280,14280,0
|
|
20230905,152400,173854050,14280,14280,14280,14280,0
|
|
20230905,152300,173854050,14280,14280,14280,14280,0
|
|
20230905,152200,173854050,14280,14280,14280,14280,0
|
|
20230905,152100,173854050,14280,14280,14280,14280,0
|
|
20230905,152000,173854050,14280,14280,14280,14280,0
|
|
20230905,151900,173854050,14280,14280,14280,14280,16
|
|
20230905,151800,173625570,14280,14280,14280,14280,0
|
|
20230905,151700,173625570,14280,14260,14280,14260,51
|
|
20230905,151600,172898270,14280,14280,14280,14280,0
|
|
20230905,151500,172898270,14280,14280,14280,14280,0
|
|
20230905,151400,172898270,14280,14280,14280,14280,106
|
|
20230905,151300,171384590,14280,14280,14280,14280,0
|
|
20230905,151200,171384590,14280,14280,14280,14280,1
|
|
20230905,151100,171370310,14250,14250,14250,14250,620
|
|
20230905,151000,162535310,14280,14280,14280,14280,0
|
|
20230905,150900,162535310,14280,14280,14280,14280,0
|
|
20230905,150800,162535310,14280,14280,14280,14280,0
|
|
20230905,150700,162535310,14280,14280,14280,14280,1
|
|
20230905,150600,162521030,14250,14250,14250,14250,0
|
|
20230905,150500,162521030,14250,14260,14260,14250,3
|
|
20230905,150400,162478270,14280,14280,14280,14280,0
|
|
20230905,150300,162478270,14280,14280,14280,14280,0
|
|
20230905,150200,162478270,14280,14280,14280,14280,0
|
|
20230905,150100,162478270,14280,14270,14280,14270,2
|
|
20230905,150000,162449720,14270,14270,14270,14270,0
|
|
20230905,145900,162449720,14270,14270,14270,14270,0
|
|
20230905,145800,162449720,14270,14260,14280,14250,12
|
|
20230905,145700,162278600,14250,14250,14250,14250,1
|
|
20230905,145600,162264350,14250,14250,14250,14250,2
|
|
20230905,145500,162235850,14280,14280,14280,14280,0
|
|
20230905,145400,162235850,14280,14280,14280,14280,0
|
|
20230905,145300,162235850,14280,14280,14280,14280,0
|
|
20230905,145200,162235850,14280,14280,14280,14280,0
|
|
20230905,145100,162235850,14280,14280,14280,14280,0
|
|
20230905,145000,162235850,14280,14260,14280,14260,4
|
|
20230905,144900,162178790,14270,14270,14270,14270,0
|
|
20230905,144800,162178790,14270,14270,14270,14270,1
|
|
20230905,144700,162164520,14270,14270,14270,14270,0
|
|
20230905,144600,162164520,14270,14270,14270,14270,0
|
|
20230905,144500,162164520,14270,14270,14270,14270,0
|
|
20230905,144400,162164520,14270,14270,14270,14270,0
|
|
20230905,144300,162164520,14270,14270,14270,14270,0
|
|
20230905,144200,162164520,14270,14270,14270,14270,0
|
|
20230905,144100,162164520,14270,14270,14270,14270,0
|
|
20230905,144000,162164520,14270,14270,14270,14270,0
|
|
20230905,143900,162164520,14270,14270,14270,14270,0
|
|
20230905,143800,162164520,14270,14270,14270,14270,0
|
|
20230905,143700,162164520,14270,14270,14270,14270,0
|
|
20230905,143600,162164520,14270,14270,14270,14270,0
|
|
20230905,143500,162164520,14270,14270,14270,14270,0
|
|
20230905,143400,162164520,14270,14270,14270,14270,1
|
|
20230905,143300,162150250,14240,14240,14240,14240,5
|
|
20230905,143200,162079050,14270,14270,14270,14270,0
|
|
20230905,143100,162079050,14270,14270,14270,14270,0
|
|
20230905,143000,162079050,14270,14240,14270,14240,4
|
|
20230905,142900,162022030,14270,14270,14270,14270,0
|
|
20230905,142800,162022030,14270,14260,14270,14250,3
|
|
20230905,142700,161979250,14290,14290,14290,14290,0
|
|
20230905,142600,161979250,14290,14290,14290,14290,0
|
|
20230905,142500,161979250,14290,14240,14290,14240,281
|
|
20230905,142400,157977760,14300,14300,14300,14300,1
|
|
20230905,142300,157963460,14300,14300,14300,14300,0
|
|
20230905,142200,157963460,14300,14300,14300,14300,0
|
|
20230905,142100,157963460,14300,14300,14300,14300,0
|
|
20230905,142000,157963460,14300,14300,14300,14300,0
|
|
20230905,141900,157963460,14300,14300,14300,14300,0
|
|
20230905,141800,157963460,14300,14300,14300,14300,0
|
|
20230905,141700,157963460,14300,14300,14300,14300,0
|
|
20230905,141600,157963460,14300,14300,14300,14300,0
|
|
20230905,141500,157963460,14300,14300,14300,14300,0
|
|
20230905,141400,157963460,14300,14240,14300,14240,18
|
|
20230905,141300,157707020,14300,14300,14300,14300,0
|
|
20230905,141200,157707020,14300,14300,14300,14300,0
|
|
20230905,141100,157707020,14300,14300,14300,14300,0
|
|
20230905,141000,157707020,14300,14300,14300,14300,0
|
|
20230905,140900,157707020,14300,14300,14300,14300,0
|
|
20230905,140800,157707020,14300,14300,14300,14300,0
|
|
20230905,140700,157707020,14300,14300,14300,14300,5
|
|
20230905,140600,157635520,14300,14300,14300,14300,0
|
|
20230905,140500,157635520,14300,14300,14300,14300,0
|
|
20230905,140400,157635520,14300,14230,14300,14230,2
|
|
20230905,140300,157606990,14240,14270,14270,14240,450
|
|
20230905,140200,151195450,14300,14300,14300,14300,0
|
|
20230905,140100,151195450,14300,14300,14300,14300,0
|
|
20230905,140000,151195450,14300,14300,14300,14300,0
|
|
20230905,135900,151195450,14300,14300,14300,14300,0
|
|
20230905,135800,151195450,14300,14300,14300,14300,1
|
|
20230905,135700,151181150,14290,14290,14290,14290,0
|
|
20230905,135600,151181150,14290,14290,14290,14290,0
|
|
20230905,135500,151181150,14290,14290,14290,14290,0
|
|
20230905,135400,151181150,14290,14290,14290,14290,0
|
|
20230905,135300,151181150,14290,14290,14290,14290,500
|
|
20230905,135200,144036150,14290,14290,14290,14290,0
|
|
20230905,135100,144036150,14290,14290,14290,14290,0
|
|
20230905,135000,144036150,14290,14270,14290,14270,4
|
|
20230905,134900,143979050,14280,14290,14290,14270,10
|
|
20230905,134800,143836180,14290,14290,14290,14290,1
|
|
20230905,134700,143821890,14290,14290,14290,14290,0
|
|
20230905,134600,143821890,14290,14290,14290,14290,0
|
|
20230905,134500,143821890,14290,14290,14290,14290,0
|
|
20230905,134400,143821890,14290,14290,14290,14290,0
|
|
20230905,134300,143821890,14290,14240,14290,14230,1079
|
|
20230905,134200,128467410,14230,14230,14230,14230,0
|
|
20230905,134100,128467410,14230,14230,14230,14230,0
|
|
20230905,134000,128467410,14230,14230,14230,14230,0
|
|
20230905,133900,128467410,14230,14230,14230,14230,0
|
|
20230905,133800,128467410,14230,14230,14230,14230,2
|
|
20230905,133700,128438950,14290,14290,14290,14290,0
|
|
20230905,133600,128438950,14290,14290,14290,14290,0
|
|
20230905,133500,128438950,14290,14290,14290,14290,0
|
|
20230905,133400,128438950,14290,14290,14290,14290,6
|
|
20230905,133300,128353210,14290,14270,14290,14230,1001
|
|
20230905,133200,114093200,14270,14270,14270,14270,103
|
|
20230905,133100,112623390,14290,14290,14290,14290,0
|
|
20230905,133000,112623390,14290,14290,14290,14290,4
|
|
20230905,132900,112566230,14290,14290,14290,14290,2
|
|
20230905,132800,112537650,14300,14300,14300,14300,0
|
|
20230905,132700,112537650,14300,14300,14300,14300,0
|
|
20230905,132600,112537650,14300,14300,14300,14300,0
|
|
20230905,132500,112537650,14300,14300,14300,14300,0
|
|
20230905,132400,112537650,14300,14300,14300,14300,0
|
|
20230905,132300,112537650,14300,14300,14300,14300,0
|
|
20230905,132200,112537650,14300,14300,14300,14300,0
|
|
20230905,132100,112537650,14300,14300,14300,14300,0
|
|
20230905,132000,112537650,14300,14290,14300,14290,50
|
|
20230905,131900,111822850,14290,14270,14290,14270,50
|
|
20230905,131800,111108890,14270,14270,14270,14270,0
|
|
20230905,131700,111108890,14270,14270,14270,14270,0
|
|
20230905,131600,111108890,14270,14270,14270,14270,0
|
|
20230905,131500,111108890,14270,14270,14270,14270,0
|
|
20230905,131400,111108890,14270,14270,14270,14270,0
|
|
20230905,131300,111108890,14270,14270,14270,14270,0
|
|
20230905,131200,111108890,14270,14270,14270,14270,0
|
|
20230905,131100,111108890,14270,14270,14270,14270,0
|
|
20230905,131000,111108890,14270,14270,14270,14270,0
|
|
20230905,130900,111108890,14270,14270,14270,14270,0
|
|
20230905,130800,111108890,14270,14270,14270,14270,0
|
|
20230905,130700,111108890,14270,14270,14270,14270,0
|
|
20230905,130600,111108890,14270,14270,14270,14270,0
|
|
20230905,130500,111108890,14270,14270,14270,14270,0
|
|
20230905,130400,111108890,14270,14270,14270,14270,0
|
|
20230905,130300,111108890,14270,14270,14270,14270,0
|
|
20230905,130200,111108890,14270,14270,14270,14270,0
|
|
20230905,130100,111108890,14270,14270,14270,14270,0
|
|
20230905,130000,111108890,14270,14270,14270,14270,0
|
|
20230905,125900,111108890,14270,14270,14270,14270,0
|
|
20230905,125800,111108890,14270,14270,14270,14270,0
|
|
20230905,125700,111108890,14270,14270,14270,14270,0
|
|
20230905,125600,111108890,14270,14270,14270,14270,0
|
|
20230905,125500,111108890,14270,14270,14270,14270,0
|
|
20230905,125400,111108890,14270,14270,14270,14270,0
|
|
20230905,125300,111108890,14270,14270,14270,14270,0
|
|
20230905,125200,111108890,14270,14270,14270,14270,0
|
|
20230905,125100,111108890,14270,14270,14270,14270,0
|
|
20230905,125000,111108890,14270,14270,14270,14270,0
|
|
20230905,124900,111108890,14270,14270,14270,14270,0
|
|
20230905,124800,111108890,14270,14270,14270,14270,0
|
|
20230905,124700,111108890,14270,14270,14270,14270,0
|
|
20230905,124600,111108890,14270,14270,14270,14270,0
|
|
20230905,124500,111108890,14270,14270,14270,14270,0
|
|
20230905,124400,111108890,14270,14270,14270,14270,1
|
|
20230905,124300,111094620,14260,14260,14260,14260,166
|
|
20230905,124200,108727460,14260,14260,14260,14260,0
|
|
20230905,124100,108727460,14260,14260,14260,14260,200
|
|
20230905,124000,105875460,14260,14240,14260,14230,66
|
|
20230905,123900,104935940,14230,14230,14230,14230,0
|
|
20230905,123800,104935940,14230,14230,14230,14230,0
|
|
20230905,123700,104935940,14230,14230,14230,14230,0
|
|
20230905,123600,104935940,14230,14230,14230,14230,0
|
|
20230905,123500,104935940,14230,14230,14230,14230,0
|
|
20230905,123400,104935940,14230,14230,14230,14230,0
|
|
20230905,123300,104935940,14230,14230,14230,14230,0
|
|
20230905,123200,104935940,14230,14230,14230,14230,0
|
|
20230905,123100,104935940,14230,14230,14230,14230,0
|
|
20230905,123000,104935940,14230,14230,14230,14230,20
|
|
20230905,122900,104651340,14260,14260,14260,14260,10
|
|
20230905,122800,104508740,14260,14260,14260,14260,0
|
|
20230905,122700,104508740,14260,14250,14260,14250,133
|
|
20230905,122600,102612540,14230,14230,14230,14230,0
|
|
20230905,122500,102612540,14230,14230,14230,14230,0
|
|
20230905,122400,102612540,14230,14230,14230,14230,0
|
|
20230905,122300,102612540,14230,14250,14250,14230,1020
|
|
20230905,122200,88093670,14250,14250,14250,14250,0
|
|
20230905,122100,88093670,14250,14250,14250,14250,0
|
|
20230905,122000,88093670,14250,14250,14250,14250,0
|
|
20230905,121900,88093670,14250,14250,14250,14250,0
|
|
20230905,121800,88093670,14250,14250,14250,14250,28
|
|
20230905,121700,87694670,14250,14250,14250,14250,0
|
|
20230905,121600,87694670,14250,14250,14250,14250,0
|
|
20230905,121500,87694670,14250,14250,14250,14250,0
|
|
20230905,121400,87694670,14250,14250,14250,14250,1
|
|
20230905,121300,87680420,14250,14250,14250,14250,0
|
|
20230905,121200,87680420,14250,14250,14250,14250,21
|
|
20230905,121100,87381170,14260,14260,14260,14260,0
|
|
20230905,121000,87381170,14260,14260,14260,14260,0
|
|
20230905,120900,87381170,14260,14260,14260,14260,66
|
|
20230905,120800,86440010,14260,14260,14260,14260,0
|
|
20230905,120700,86440010,14260,14260,14260,14260,0
|
|
20230905,120600,86440010,14260,14260,14260,14260,0
|
|
20230905,120500,86440010,14260,14260,14260,14260,100
|
|
20230905,120400,85014010,14260,14250,14260,14250,15
|
|
20230905,120300,84800250,14250,14250,14250,14250,0
|
|
20230905,120200,84800250,14250,14250,14250,14250,0
|
|
20230905,120100,84800250,14250,14250,14250,14250,0
|
|
20230905,120000,84800250,14250,14250,14250,14250,0
|
|
20230905,115900,84800250,14250,14250,14250,14250,0
|
|
20230905,115800,84800250,14250,14250,14250,14250,0
|
|
20230905,115700,84800250,14250,14250,14250,14250,0
|
|
20230905,115600,84800250,14250,14250,14250,14250,0
|
|
20230905,115500,84800250,14250,14250,14250,14250,0
|
|
20230905,115400,84800250,14250,14250,14250,14250,0
|
|
20230905,115300,84800250,14250,14250,14250,14250,0
|
|
20230905,115200,84800250,14250,14250,14250,14250,0
|
|
20230905,115100,84800250,14250,14250,14250,14250,0
|
|
20230905,115000,84800250,14250,14250,14250,14250,0
|
|
20230905,114900,84800250,14250,14250,14250,14250,0
|
|
20230905,114800,84800250,14250,14250,14250,14250,0
|
|
20230905,114700,84800250,14250,14250,14250,14250,0
|
|
20230905,114600,84800250,14250,14250,14250,14250,0
|
|
20230905,114500,84800250,14250,14250,14250,14250,0
|
|
20230905,114400,84800250,14250,14250,14250,14250,0
|
|
20230905,114300,84800250,14250,14250,14250,14250,0
|
|
20230905,114200,84800250,14250,14250,14250,14250,0
|
|
20230905,114100,84800250,14250,14250,14250,14250,11
|
|
20230905,114000,84643500,14250,14250,14250,14250,1
|
|
20230905,113900,84629250,14240,14240,14240,14240,0
|
|
20230905,113800,84629250,14240,14240,14240,14240,8
|
|
20230905,113700,84515330,14230,14230,14230,14230,0
|
|
20230905,113600,84515330,14230,14230,14230,14230,0
|
|
20230905,113500,84515330,14230,14230,14230,14230,0
|
|
20230905,113400,84515330,14230,14230,14230,14230,0
|
|
20230905,113300,84515330,14230,14230,14230,14230,2
|
|
20230905,113200,84486870,14240,14240,14240,14240,0
|
|
20230905,113100,84486870,14240,14240,14240,14240,0
|
|
20230905,113000,84486870,14240,14240,14240,14240,0
|
|
20230905,112900,84486870,14240,14230,14240,14230,11
|
|
20230905,112800,84330330,14240,14240,14240,14240,0
|
|
20230905,112700,84330330,14240,14240,14240,14240,291
|
|
20230905,112600,80186490,14240,14240,14240,14240,0
|
|
20230905,112500,80186490,14240,14240,14240,14240,0
|
|
20230905,112400,80186490,14240,14240,14240,14240,0
|
|
20230905,112300,80186490,14240,14240,14240,14240,0
|
|
20230905,112200,80186490,14240,14240,14240,14240,0
|
|
20230905,112100,80186490,14240,14240,14240,14240,0
|
|
20230905,112000,80186490,14240,14240,14240,14240,0
|
|
20230905,111900,80186490,14240,14250,14250,14240,2
|
|
20230905,111800,80158000,14260,14260,14260,14260,0
|
|
20230905,111700,80158000,14260,14260,14260,14260,0
|
|
20230905,111600,80158000,14260,14260,14260,14260,0
|
|
20230905,111500,80158000,14260,14260,14260,14260,0
|
|
20230905,111400,80158000,14260,14260,14260,14260,0
|
|
20230905,111300,80158000,14260,14260,14260,14260,0
|
|
20230905,111200,80158000,14260,14250,14260,14250,2
|
|
20230905,111100,80129490,14260,14260,14260,14260,0
|
|
20230905,111000,80129490,14260,14260,14260,14260,0
|
|
20230905,110900,80129490,14260,14260,14260,14260,0
|
|
20230905,110800,80129490,14260,14260,14260,14260,1
|
|
20230905,110700,80115230,14250,14240,14250,14240,3
|
|
20230905,110600,80072490,14260,14260,14260,14260,0
|
|
20230905,110500,80072490,14260,14260,14260,14260,0
|
|
20230905,110400,80072490,14260,14260,14260,14260,0
|
|
20230905,110300,80072490,14260,14260,14260,14260,91
|
|
20230905,110200,78774830,14260,14260,14260,14260,0
|
|
20230905,110100,78774830,14260,14260,14260,14260,0
|
|
20230905,110000,78774830,14260,14260,14260,14260,10
|
|
20230905,105900,78632230,14260,14260,14260,14260,6
|
|
20230905,105800,78546670,14230,14240,14240,14230,4
|
|
20230905,105700,78489730,14260,14260,14260,14260,0
|
|
20230905,105600,78489730,14260,14260,14260,14260,0
|
|
20230905,105500,78489730,14260,14260,14260,14260,0
|
|
20230905,105400,78489730,14260,14260,14260,14260,0
|
|
20230905,105300,78489730,14260,14260,14260,14260,0
|
|
20230905,105200,78489730,14260,14260,14260,14260,1
|
|
20230905,105100,78475470,14240,14240,14240,14240,49
|
|
20230905,105000,77777710,14240,14240,14240,14240,0
|
|
20230905,104900,77777710,14240,14240,14240,14240,0
|
|
20230905,104800,77777710,14240,14240,14240,14240,0
|
|
20230905,104700,77777710,14240,14240,14240,14240,7
|
|
20230905,104600,77678030,14240,14240,14240,14240,0
|
|
20230905,104500,77678030,14240,14240,14240,14240,0
|
|
20230905,104400,77678030,14240,14240,14240,14240,24
|
|
20230905,104300,77336270,14240,14240,14240,14240,0
|
|
20230905,104200,77336270,14240,14240,14240,14240,0
|
|
20230905,104100,77336270,14240,14240,14240,14240,0
|
|
20230905,104000,77336270,14240,14240,14240,14240,0
|
|
20230905,103900,77336270,14240,14240,14240,14240,0
|
|
20230905,103800,77336270,14240,14240,14240,14240,0
|
|
20230905,103700,77336270,14240,14240,14240,14240,1
|
|
20230905,103600,77322030,14240,14240,14240,14240,14
|
|
20230905,103500,77122670,14230,14230,14230,14230,0
|
|
20230905,103400,77122670,14230,14230,14230,14230,0
|
|
20230905,103300,77122670,14230,14230,14230,14230,0
|
|
20230905,103200,77122670,14230,14230,14230,14230,0
|
|
20230905,103100,77122670,14230,14230,14230,14230,1
|
|
20230905,103000,77108440,14260,14260,14260,14260,0
|
|
20230905,102900,77108440,14260,14260,14260,14260,1
|
|
20230905,102800,77094180,14260,14260,14260,14260,0
|
|
20230905,102700,77094180,14260,14260,14260,14260,0
|
|
20230905,102600,77094180,14260,14260,14260,14260,1
|
|
20230905,102500,77079920,14230,14250,14250,14230,50
|
|
20230905,102400,76367660,14250,14250,14250,14250,10
|
|
20230905,102300,76225160,14250,14250,14250,14250,0
|
|
20230905,102200,76225160,14250,14250,14250,14250,2
|
|
20230905,102100,76196660,14240,14240,14240,14240,0
|
|
20230905,102000,76196660,14240,14240,14240,14240,0
|
|
20230905,101900,76196660,14240,14240,14240,14240,1
|
|
20230905,101800,76182420,14240,14240,14240,14240,0
|
|
20230905,101700,76182420,14240,14240,14240,14240,21
|
|
20230905,101600,75883380,14230,14220,14230,14220,118
|
|
20230905,101500,74204820,14210,14210,14210,14210,0
|
|
20230905,101400,74204820,14210,14210,14210,14210,0
|
|
20230905,101300,74204820,14210,14210,14210,14210,0
|
|
20230905,101200,74204820,14210,14210,14210,14210,0
|
|
20230905,101100,74204820,14210,14210,14210,14210,0
|
|
20230905,101000,74204820,14210,14210,14210,14210,0
|
|
20230905,100900,74204820,14210,14210,14210,14210,2
|
|
20230905,100800,74176400,14210,14210,14210,14210,10
|
|
20230905,100700,74034300,14220,14220,14220,14220,304
|
|
20230905,100600,69711420,14230,14230,14230,14230,5
|
|
20230905,100500,69640270,14230,14230,14230,14230,1
|
|
20230905,100400,69626040,14220,14230,14230,14220,4
|
|
20230905,100300,69569130,14230,14230,14230,14230,5
|
|
20230905,100200,69497980,14220,14230,14230,14220,9
|
|
20230905,100100,69369920,14230,14230,14230,14230,29
|
|
20230905,100000,68957250,14230,14240,14240,14230,22
|
|
20230905,095900,68643980,14240,14240,14240,14240,0
|
|
20230905,095800,68643980,14240,14240,14240,14240,0
|
|
20230905,095700,68643980,14240,14240,14240,14240,0
|
|
20230905,095600,68643980,14240,14240,14240,14240,6
|
|
20230905,095500,68558540,14240,14240,14240,14240,0
|
|
20230905,095400,68558540,14240,14240,14240,14240,0
|
|
20230905,095300,68558540,14240,14240,14240,14240,236
|
|
20230905,095200,65197900,14240,14240,14240,14240,2
|
|
20230905,095100,65169420,14240,14240,14240,14240,1
|
|
20230905,095000,65155180,14240,14250,14250,14240,42
|
|
20230905,094900,64556710,14240,14250,14250,14240,6
|
|
20230905,094800,64471220,14250,14250,14250,14250,0
|
|
20230905,094700,64471220,14250,14260,14260,14250,1100
|
|
20230905,094600,48788860,14270,14280,14280,14270,351
|
|
20230905,094500,43780040,14270,14270,14270,14270,0
|
|
20230905,094400,43780040,14270,14270,14270,14270,0
|
|
20230905,094300,43780040,14270,14280,14320,14270,151
|
|
20230905,094200,41622140,14300,14300,14300,14300,637
|
|
20230905,094100,32513040,14300,14300,14300,14300,673
|
|
20230905,094000,22889140,14350,14350,14350,14350,1
|
|
20230905,093900,22874790,14300,14300,14310,14300,18
|
|
20230905,093800,22617360,14310,14310,14310,14310,217
|
|
20230905,093700,19512090,14310,14310,14310,14310,0
|
|
20230905,093600,19512090,14310,14310,14310,14310,0
|
|
20230905,093500,19512090,14310,14310,14310,14310,0
|
|
20230905,093400,19512090,14310,14310,14310,14310,0
|
|
20230905,093300,19512090,14310,14310,14310,14310,0
|
|
20230905,093200,19512090,14310,14340,14340,14310,140
|
|
20230905,093100,17507900,14370,14370,14370,14370,0
|
|
20230905,093000,17507900,14370,14370,14370,14370,0
|
|
20230905,092900,17507900,14370,14370,14370,14370,35
|
|
20230905,092800,17004950,14320,14340,14340,14320,80
|
|
20230905,092700,15859130,14320,14320,14320,14320,0
|
|
20230905,092600,15859130,14320,14320,14320,14320,100
|
|
20230905,092500,14427130,14360,14360,14360,14360,487
|
|
20230905,092400,7433810,14370,14370,14370,14370,0
|
|
20230905,092300,7433810,14370,14370,14370,14370,50
|
|
20230905,092200,6715310,14360,14360,14360,14360,0
|
|
20230905,092100,6715310,14360,14360,14360,14360,0
|
|
20230905,092000,6715310,14360,14360,14360,14360,200
|
|
20230905,091900,3843310,14360,14430,14430,14360,38
|
|
20230905,091800,3297490,14360,14360,14360,14360,0
|
|
20230905,091700,3297490,14360,14440,14440,14360,4
|
|
20230905,091600,3239810,14440,14440,14440,14440,0
|
|
20230905,091500,3239810,14440,14440,14440,14440,3
|
|
20230905,091400,3196490,14440,14440,14440,14440,0
|
|
20230905,091300,3196490,14440,14440,14440,14440,1
|
|
20230905,091200,3182050,14390,14390,14390,14390,0
|
|
20230905,091100,3182050,14390,14390,14390,14390,0
|
|
20230905,091000,3182050,14390,14390,14390,14390,63
|
|
20230905,090900,2275480,14390,14390,14390,14390,100
|
|
20230905,090800,836480,14400,14400,14400,14400,0
|
|
20230905,090700,836480,14400,14400,14400,14400,14
|
|
20230905,090600,634880,14400,14400,14400,14400,1
|
|
20230905,090500,620480,14400,14400,14400,14400,10
|
|
20230905,090400,476480,14400,14400,14400,14400,0
|
|
20230905,090300,476480,14400,14400,14400,14400,1
|
|
20230905,090200,462080,14440,14440,14440,14440,1
|
|
20230905,090100,447640,14440,14440,14440,14440,10
|
|
20230905,090000,303240,14440,14440,14440,14440,21
|