688 lines
34 KiB
CSV
688 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,202500,99921390,14270,14270,14270,14270,52
|
|
20230911,202400,99921390,14270,14270,14270,14270,0
|
|
20230911,202300,99921390,14270,14270,14270,14270,0
|
|
20230911,202200,99921390,14270,14270,14270,14270,0
|
|
20230911,202100,99921390,14270,14270,14270,14270,0
|
|
20230911,202000,99921390,14270,14270,14270,14270,0
|
|
20230911,201900,99921390,14270,14270,14270,14270,0
|
|
20230911,201800,99921390,14270,14270,14270,14270,0
|
|
20230911,201700,99921390,14270,14270,14270,14270,0
|
|
20230911,201600,99921390,14270,14270,14270,14270,0
|
|
20230911,201500,99921390,14270,14270,14270,14270,0
|
|
20230911,201400,99921390,14270,14270,14270,14270,0
|
|
20230911,201300,99921390,14270,14270,14270,14270,0
|
|
20230911,201200,99921390,14270,14270,14270,14270,0
|
|
20230911,201100,99921390,14270,14270,14270,14270,0
|
|
20230911,201000,99921390,14270,14270,14270,14270,0
|
|
20230911,200900,99921390,14270,14270,14270,14270,0
|
|
20230911,200800,99921390,14270,14270,14270,14270,0
|
|
20230911,200700,99921390,14270,14270,14270,14270,0
|
|
20230911,200600,99921390,14270,14270,14270,14270,0
|
|
20230911,200500,99921390,14270,14270,14270,14270,0
|
|
20230911,200400,99921390,14270,14270,14270,14270,0
|
|
20230911,200300,99921390,14270,14270,14270,14270,0
|
|
20230911,200200,99921390,14270,14270,14270,14270,0
|
|
20230911,200100,99921390,14270,14270,14270,14270,0
|
|
20230911,200000,99921390,14270,14270,14270,14270,0
|
|
20230911,195900,99921390,14270,14270,14270,14270,0
|
|
20230911,195800,99921390,14270,14270,14270,14270,0
|
|
20230911,195700,99921390,14270,14270,14270,14270,0
|
|
20230911,195600,99921390,14270,14270,14270,14270,0
|
|
20230911,195500,99921390,14270,14270,14270,14270,52
|
|
20230911,195400,99921390,14270,14270,14270,14270,0
|
|
20230911,195300,99921390,14270,14270,14270,14270,0
|
|
20230911,195200,99921390,14270,14270,14270,14270,0
|
|
20230911,195100,99921390,14270,14270,14270,14270,0
|
|
20230911,195000,99921390,14270,14270,14270,14270,0
|
|
20230911,194900,99921390,14270,14270,14270,14270,0
|
|
20230911,194800,99921390,14270,14270,14270,14270,0
|
|
20230911,194700,99921390,14270,14270,14270,14270,0
|
|
20230911,194600,99921390,14270,14270,14270,14270,0
|
|
20230911,194500,99921390,14270,14270,14270,14270,0
|
|
20230911,194400,99921390,14270,14270,14270,14270,0
|
|
20230911,194300,99921390,14270,14270,14270,14270,0
|
|
20230911,194200,99921390,14270,14270,14270,14270,0
|
|
20230911,194100,99921390,14270,14270,14270,14270,0
|
|
20230911,194000,99921390,14270,14270,14270,14270,0
|
|
20230911,193900,99921390,14270,14270,14270,14270,0
|
|
20230911,193800,99921390,14270,14270,14270,14270,0
|
|
20230911,193700,99921390,14270,14270,14270,14270,0
|
|
20230911,193600,99921390,14270,14270,14270,14270,0
|
|
20230911,193500,99921390,14270,14270,14270,14270,0
|
|
20230911,193400,99921390,14270,14270,14270,14270,0
|
|
20230911,193300,99921390,14270,14270,14270,14270,0
|
|
20230911,193200,99921390,14270,14270,14270,14270,0
|
|
20230911,193100,99921390,14270,14270,14270,14270,0
|
|
20230911,193000,99921390,14270,14270,14270,14270,0
|
|
20230911,192900,99921390,14270,14270,14270,14270,0
|
|
20230911,192800,99921390,14270,14270,14270,14270,0
|
|
20230911,192700,99921390,14270,14270,14270,14270,0
|
|
20230911,192600,99921390,14270,14270,14270,14270,0
|
|
20230911,192500,99921390,14270,14270,14270,14270,52
|
|
20230911,192400,99921390,14270,14270,14270,14270,0
|
|
20230911,192300,99921390,14270,14270,14270,14270,0
|
|
20230911,192200,99921390,14270,14270,14270,14270,0
|
|
20230911,192100,99921390,14270,14270,14270,14270,0
|
|
20230911,192000,99921390,14270,14270,14270,14270,0
|
|
20230911,191900,99921390,14270,14270,14270,14270,0
|
|
20230911,191800,99921390,14270,14270,14270,14270,0
|
|
20230911,191700,99921390,14270,14270,14270,14270,0
|
|
20230911,191600,99921390,14270,14270,14270,14270,0
|
|
20230911,191500,99921390,14270,14270,14270,14270,0
|
|
20230911,191400,99921390,14270,14270,14270,14270,0
|
|
20230911,191300,99921390,14270,14270,14270,14270,0
|
|
20230911,191200,99921390,14270,14270,14270,14270,0
|
|
20230911,191100,99921390,14270,14270,14270,14270,0
|
|
20230911,191000,99921390,14270,14270,14270,14270,0
|
|
20230911,190900,99921390,14270,14270,14270,14270,0
|
|
20230911,190800,99921390,14270,14270,14270,14270,0
|
|
20230911,190700,99921390,14270,14270,14270,14270,0
|
|
20230911,190600,99921390,14270,14270,14270,14270,0
|
|
20230911,190500,99921390,14270,14270,14270,14270,0
|
|
20230911,190400,99921390,14270,14270,14270,14270,0
|
|
20230911,190300,99921390,14270,14270,14270,14270,0
|
|
20230911,190200,99921390,14270,14270,14270,14270,0
|
|
20230911,190100,99921390,14270,14270,14270,14270,0
|
|
20230911,190000,99921390,14270,14270,14270,14270,0
|
|
20230911,185900,99921390,14270,14270,14270,14270,0
|
|
20230911,185800,99921390,14270,14270,14270,14270,0
|
|
20230911,185700,99921390,14270,14270,14270,14270,0
|
|
20230911,185600,99921390,14270,14270,14270,14270,0
|
|
20230911,185500,99921390,14270,14270,14270,14270,52
|
|
20230911,185400,99921390,14270,14270,14270,14270,0
|
|
20230911,185300,99921390,14270,14270,14270,14270,0
|
|
20230911,185200,99921390,14270,14270,14270,14270,0
|
|
20230911,185100,99921390,14270,14270,14270,14270,0
|
|
20230911,185000,99921390,14270,14270,14270,14270,0
|
|
20230911,184900,99921390,14270,14270,14270,14270,0
|
|
20230911,184800,99921390,14270,14270,14270,14270,0
|
|
20230911,184700,99921390,14270,14270,14270,14270,0
|
|
20230911,184600,99921390,14270,14270,14270,14270,0
|
|
20230911,184500,99921390,14270,14270,14270,14270,0
|
|
20230911,184400,99921390,14270,14270,14270,14270,0
|
|
20230911,184300,99921390,14270,14270,14270,14270,0
|
|
20230911,184200,99921390,14270,14270,14270,14270,0
|
|
20230911,184100,99921390,14270,14270,14270,14270,0
|
|
20230911,184000,99921390,14270,14270,14270,14270,0
|
|
20230911,183900,99921390,14270,14270,14270,14270,0
|
|
20230911,183800,99921390,14270,14270,14270,14270,0
|
|
20230911,183700,99921390,14270,14270,14270,14270,0
|
|
20230911,183600,99921390,14270,14270,14270,14270,0
|
|
20230911,183500,99921390,14270,14270,14270,14270,0
|
|
20230911,183400,99921390,14270,14270,14270,14270,0
|
|
20230911,183300,99921390,14270,14270,14270,14270,0
|
|
20230911,183200,99921390,14270,14270,14270,14270,0
|
|
20230911,183100,99921390,14270,14270,14270,14270,0
|
|
20230911,183000,99921390,14270,14270,14270,14270,0
|
|
20230911,182900,99921390,14270,14270,14270,14270,0
|
|
20230911,182800,99921390,14270,14270,14270,14270,0
|
|
20230911,182700,99921390,14270,14270,14270,14270,0
|
|
20230911,182600,99921390,14270,14270,14270,14270,0
|
|
20230911,182500,99921390,14270,14270,14270,14270,52
|
|
20230911,182400,99921390,14270,14270,14270,14270,0
|
|
20230911,182300,99921390,14270,14270,14270,14270,0
|
|
20230911,182200,99921390,14270,14270,14270,14270,0
|
|
20230911,182100,99921390,14270,14270,14270,14270,0
|
|
20230911,182000,99921390,14270,14270,14270,14270,0
|
|
20230911,181900,99921390,14270,14270,14270,14270,0
|
|
20230911,181800,99921390,14270,14270,14270,14270,0
|
|
20230911,181700,99921390,14270,14270,14270,14270,0
|
|
20230911,181600,99921390,14270,14270,14270,14270,0
|
|
20230911,181500,99921390,14270,14270,14270,14270,0
|
|
20230911,181400,99921390,14270,14270,14270,14270,0
|
|
20230911,181300,99921390,14270,14270,14270,14270,0
|
|
20230911,181200,99921390,14270,14270,14270,14270,0
|
|
20230911,181100,99921390,14270,14270,14270,14270,0
|
|
20230911,181000,99921390,14270,14270,14270,14270,0
|
|
20230911,180900,99921390,14270,14270,14270,14270,0
|
|
20230911,180800,99921390,14270,14270,14270,14270,0
|
|
20230911,180700,99921390,14270,14270,14270,14270,0
|
|
20230911,180600,99921390,14270,14270,14270,14270,0
|
|
20230911,180500,99921390,14270,14270,14270,14270,0
|
|
20230911,180400,99921390,14270,14270,14270,14270,0
|
|
20230911,180300,99921390,14270,14270,14270,14270,0
|
|
20230911,180200,99921390,14270,14270,14270,14270,0
|
|
20230911,180100,99921390,14270,14270,14270,14270,0
|
|
20230911,180000,99921390,14270,14270,14270,14270,0
|
|
20230911,175900,99921390,14270,14270,14270,14270,0
|
|
20230911,175800,99921390,14270,14270,14270,14270,0
|
|
20230911,175700,99921390,14270,14270,14270,14270,0
|
|
20230911,175600,99921390,14270,14270,14270,14270,0
|
|
20230911,175500,99921390,14270,14270,14270,14270,52
|
|
20230911,175400,99921390,14270,14270,14270,14270,0
|
|
20230911,175300,99921390,14270,14270,14270,14270,0
|
|
20230911,175200,99921390,14270,14270,14270,14270,0
|
|
20230911,175100,99921390,14270,14270,14270,14270,0
|
|
20230911,175000,99921390,14270,14270,14270,14270,0
|
|
20230911,174900,99921390,14270,14270,14270,14270,0
|
|
20230911,174800,99921390,14270,14270,14270,14270,0
|
|
20230911,174700,99921390,14270,14270,14270,14270,0
|
|
20230911,174600,99921390,14270,14270,14270,14270,0
|
|
20230911,174500,99921390,14270,14270,14270,14270,0
|
|
20230911,174400,99921390,14270,14270,14270,14270,0
|
|
20230911,174300,99921390,14270,14270,14270,14270,0
|
|
20230911,174200,99921390,14270,14270,14270,14270,0
|
|
20230911,174100,99921390,14270,14270,14270,14270,0
|
|
20230911,174000,99921390,14270,14270,14270,14270,0
|
|
20230911,173900,99921390,14270,14270,14270,14270,0
|
|
20230911,173800,99921390,14270,14270,14270,14270,0
|
|
20230911,173700,99921390,14270,14270,14270,14270,0
|
|
20230911,173600,99921390,14270,14270,14270,14270,0
|
|
20230911,173500,99921390,14270,14270,14270,14270,0
|
|
20230911,173400,99921390,14270,14270,14270,14270,0
|
|
20230911,173300,99921390,14270,14270,14270,14270,0
|
|
20230911,173200,99921390,14270,14270,14270,14270,0
|
|
20230911,173100,99921390,14270,14270,14270,14270,0
|
|
20230911,173000,99921390,14270,14270,14270,14270,0
|
|
20230911,172900,99921390,14270,14270,14270,14270,0
|
|
20230911,172800,99921390,14270,14270,14270,14270,0
|
|
20230911,172700,99921390,14270,14270,14270,14270,0
|
|
20230911,172600,99921390,14270,14270,14270,14270,0
|
|
20230911,172500,99921390,14270,14270,14270,14270,52
|
|
20230911,172400,99921390,14270,14270,14270,14270,0
|
|
20230911,172300,99921390,14270,14270,14270,14270,0
|
|
20230911,172200,99921390,14270,14270,14270,14270,0
|
|
20230911,172100,99921390,14270,14270,14270,14270,0
|
|
20230911,172000,99921390,14270,14270,14270,14270,0
|
|
20230911,171900,99921390,14270,14270,14270,14270,0
|
|
20230911,171800,99921390,14270,14270,14270,14270,0
|
|
20230911,171700,99921390,14270,14270,14270,14270,0
|
|
20230911,171600,99921390,14270,14270,14270,14270,0
|
|
20230911,171500,99921390,14270,14270,14270,14270,0
|
|
20230911,171400,99921390,14270,14270,14270,14270,0
|
|
20230911,171300,99921390,14270,14270,14270,14270,0
|
|
20230911,171200,99921390,14270,14270,14270,14270,0
|
|
20230911,171100,99921390,14270,14270,14270,14270,0
|
|
20230911,171000,99921390,14270,14270,14270,14270,0
|
|
20230911,170900,99921390,14270,14270,14270,14270,0
|
|
20230911,170800,99921390,14270,14270,14270,14270,0
|
|
20230911,170700,99921390,14270,14270,14270,14270,0
|
|
20230911,170600,99921390,14270,14270,14270,14270,0
|
|
20230911,170500,99921390,14270,14270,14270,14270,0
|
|
20230911,170400,99921390,14270,14270,14270,14270,0
|
|
20230911,170300,99921390,14270,14270,14270,14270,0
|
|
20230911,170200,99921390,14270,14270,14270,14270,0
|
|
20230911,170100,99921390,14270,14270,14270,14270,0
|
|
20230911,170000,99921390,14270,14270,14270,14270,0
|
|
20230911,165900,99921390,14270,14270,14270,14270,0
|
|
20230911,165800,99921390,14270,14270,14270,14270,0
|
|
20230911,165700,99921390,14270,14270,14270,14270,0
|
|
20230911,165600,99921390,14270,14270,14270,14270,0
|
|
20230911,165500,99921390,14270,14270,14270,14270,52
|
|
20230911,165400,99921390,14270,14270,14270,14270,0
|
|
20230911,165300,99921390,14270,14270,14270,14270,0
|
|
20230911,165200,99921390,14270,14270,14270,14270,0
|
|
20230911,165100,99921390,14270,14270,14270,14270,0
|
|
20230911,165000,99921390,14270,14270,14270,14270,0
|
|
20230911,164900,99921390,14270,14270,14270,14270,0
|
|
20230911,164800,99921390,14270,14270,14270,14270,0
|
|
20230911,164700,99921390,14270,14270,14270,14270,0
|
|
20230911,164600,99921390,14270,14270,14270,14270,0
|
|
20230911,164500,99921390,14270,14270,14270,14270,0
|
|
20230911,164400,99921390,14270,14270,14270,14270,0
|
|
20230911,164300,99921390,14270,14270,14270,14270,0
|
|
20230911,164200,99921390,14270,14270,14270,14270,0
|
|
20230911,164100,99921390,14270,14270,14270,14270,0
|
|
20230911,164000,99921390,14270,14270,14270,14270,0
|
|
20230911,163900,99921390,14270,14270,14270,14270,0
|
|
20230911,163800,99921390,14270,14270,14270,14270,0
|
|
20230911,163700,99921390,14270,14270,14270,14270,0
|
|
20230911,163600,99921390,14270,14270,14270,14270,0
|
|
20230911,163500,99921390,14270,14270,14270,14270,0
|
|
20230911,163400,99921390,14270,14270,14270,14270,0
|
|
20230911,163300,99921390,14270,14270,14270,14270,0
|
|
20230911,163200,99921390,14270,14270,14270,14270,0
|
|
20230911,163100,99921390,14270,14270,14270,14270,0
|
|
20230911,163000,99921390,14270,14270,14270,14270,0
|
|
20230911,162900,99921390,14270,14270,14270,14270,0
|
|
20230911,162800,99921390,14270,14270,14270,14270,0
|
|
20230911,162700,99921390,14270,14270,14270,14270,0
|
|
20230911,162600,99921390,14270,14270,14270,14270,0
|
|
20230911,162500,99921390,14270,14270,14270,14270,52
|
|
20230911,162400,99921390,14270,14270,14270,14270,0
|
|
20230911,162300,99921390,14270,14270,14270,14270,0
|
|
20230911,162200,99921390,14270,14270,14270,14270,0
|
|
20230911,162100,99921390,14270,14270,14270,14270,0
|
|
20230911,162000,99921390,14270,14270,14270,14270,0
|
|
20230911,161900,99921390,14270,14270,14270,14270,0
|
|
20230911,161800,99921390,14270,14270,14270,14270,0
|
|
20230911,161700,99921390,14270,14270,14270,14270,0
|
|
20230911,161600,99921390,14270,14270,14270,14270,0
|
|
20230911,161500,99921390,14270,14270,14270,14270,0
|
|
20230911,161400,99921390,14270,14270,14270,14270,0
|
|
20230911,161300,99921390,14270,14270,14270,14270,0
|
|
20230911,161200,99921390,14270,14270,14270,14270,0
|
|
20230911,161100,99921390,14270,14270,14270,14270,0
|
|
20230911,161000,99921390,14270,14270,14270,14270,0
|
|
20230911,160900,99921390,14270,14270,14270,14270,0
|
|
20230911,160800,99921390,14270,14270,14270,14270,0
|
|
20230911,160700,99921390,14270,14270,14270,14270,0
|
|
20230911,160600,99921390,14270,14270,14270,14270,0
|
|
20230911,160500,99921390,14270,14270,14270,14270,0
|
|
20230911,160400,99921390,14270,14270,14270,14270,0
|
|
20230911,160300,99921390,14270,14270,14270,14270,0
|
|
20230911,160200,99921390,14270,14270,14270,14270,0
|
|
20230911,160100,99921390,14270,14270,14270,14270,0
|
|
20230911,160000,99921390,14270,14270,14270,14270,0
|
|
20230911,155900,99921390,14270,14270,14270,14270,0
|
|
20230911,155800,99921390,14270,14270,14270,14270,0
|
|
20230911,155700,99921390,14270,14270,14270,14270,0
|
|
20230911,155600,99921390,14270,14270,14270,14270,0
|
|
20230911,155500,99921390,14270,14270,14270,14270,52
|
|
20230911,155400,99921390,14270,14270,14270,14270,0
|
|
20230911,155300,99921390,14270,14270,14270,14270,0
|
|
20230911,155200,99921390,14270,14270,14270,14270,0
|
|
20230911,155100,99921390,14270,14270,14270,14270,0
|
|
20230911,155000,99921390,14270,14270,14270,14270,0
|
|
20230911,154900,99921390,14270,14270,14270,14270,0
|
|
20230911,154800,99921390,14270,14270,14270,14270,0
|
|
20230911,154700,99921390,14270,14270,14270,14270,0
|
|
20230911,154600,99921390,14270,14270,14270,14270,0
|
|
20230911,154500,99921390,14270,14270,14270,14270,0
|
|
20230911,154400,99921390,14270,14270,14270,14270,0
|
|
20230911,154300,99921390,14270,14270,14270,14270,0
|
|
20230911,154200,99921390,14270,14270,14270,14270,0
|
|
20230911,154100,99921390,14270,14270,14270,14270,0
|
|
20230911,154000,99921390,14270,14270,14270,14270,0
|
|
20230911,153900,99921390,14270,14270,14270,14270,0
|
|
20230911,153800,99921390,14270,14270,14270,14270,0
|
|
20230911,153700,99921390,14270,14270,14270,14270,0
|
|
20230911,153600,99921390,14270,14270,14270,14270,0
|
|
20230911,153500,99921390,14270,14270,14270,14270,0
|
|
20230911,153400,99921390,14270,14270,14270,14270,0
|
|
20230911,153300,99921390,14270,14270,14270,14270,0
|
|
20230911,153200,99921390,14270,14270,14270,14270,0
|
|
20230911,153100,99921390,14270,14270,14270,14270,0
|
|
20230911,153000,99921390,14270,14270,14270,14270,52
|
|
20230911,152900,99179350,14270,14270,14270,14270,0
|
|
20230911,152800,99179350,14270,14270,14270,14270,0
|
|
20230911,152700,99179350,14270,14270,14270,14270,0
|
|
20230911,152600,99179350,14270,14270,14270,14270,0
|
|
20230911,152500,99179350,14270,14270,14270,14270,0
|
|
20230911,152400,99179350,14270,14270,14270,14270,0
|
|
20230911,152300,99179350,14270,14270,14270,14270,0
|
|
20230911,152200,99179350,14270,14270,14270,14270,0
|
|
20230911,152100,99179350,14270,14270,14270,14270,0
|
|
20230911,152000,99179350,14270,14270,14270,14270,0
|
|
20230911,151900,99179350,14270,14270,14270,14270,0
|
|
20230911,151800,99179350,14270,14270,14270,14270,0
|
|
20230911,151700,99179350,14270,14270,14270,14270,0
|
|
20230911,151600,99179350,14270,14270,14270,14210,140
|
|
20230911,151500,97188750,14280,14280,14280,14280,0
|
|
20230911,151400,97188750,14280,14280,14280,14280,0
|
|
20230911,151300,97188750,14280,14280,14280,14280,0
|
|
20230911,151200,97188750,14280,14280,14280,14280,0
|
|
20230911,151100,97188750,14280,14280,14280,14280,0
|
|
20230911,151000,97188750,14280,14280,14280,14280,0
|
|
20230911,150900,97188750,14280,14280,14280,14280,1
|
|
20230911,150800,97174470,14270,14270,14270,14270,215
|
|
20230911,150700,94106420,14270,14270,14270,14270,0
|
|
20230911,150600,94106420,14270,14270,14270,14270,0
|
|
20230911,150500,94106420,14270,14270,14270,14270,0
|
|
20230911,150400,94106420,14270,14270,14270,14270,0
|
|
20230911,150300,94106420,14270,14270,14270,14270,0
|
|
20230911,150200,94106420,14270,14270,14270,14270,0
|
|
20230911,150100,94106420,14270,14270,14270,14270,1
|
|
20230911,150000,94092150,14280,14280,14280,14280,0
|
|
20230911,145900,94092150,14280,14280,14280,14280,1
|
|
20230911,145800,94077870,14270,14270,14270,14270,100
|
|
20230911,145700,92650870,14280,14280,14280,14280,0
|
|
20230911,145600,92650870,14280,14280,14280,14280,0
|
|
20230911,145500,92650870,14280,14280,14280,14280,1
|
|
20230911,145400,92636590,14280,14260,14280,14260,4
|
|
20230911,145300,92579500,14280,14280,14280,14280,0
|
|
20230911,145200,92579500,14280,14280,14280,14280,0
|
|
20230911,145100,92579500,14280,14280,14280,14280,0
|
|
20230911,145000,92579500,14280,14280,14280,14280,0
|
|
20230911,144900,92579500,14280,14280,14280,14280,0
|
|
20230911,144800,92579500,14280,14280,14280,14280,0
|
|
20230911,144700,92579500,14280,14280,14280,14280,0
|
|
20230911,144600,92579500,14280,14270,14280,14270,39
|
|
20230911,144500,92022960,14280,14220,14280,14220,28
|
|
20230911,144400,91624740,14230,14230,14230,14230,0
|
|
20230911,144300,91624740,14230,14280,14280,14230,3
|
|
20230911,144200,91582000,14250,14250,14250,14250,0
|
|
20230911,144100,91582000,14250,14250,14250,14250,0
|
|
20230911,144000,91582000,14250,14250,14250,14250,0
|
|
20230911,143900,91582000,14250,14250,14250,14250,0
|
|
20230911,143800,91582000,14250,14250,14250,14250,0
|
|
20230911,143700,91582000,14250,14250,14250,14250,24
|
|
20230911,143600,91240000,14280,14280,14280,14280,0
|
|
20230911,143500,91240000,14280,14280,14280,14280,0
|
|
20230911,143400,91240000,14280,14280,14280,14280,0
|
|
20230911,143300,91240000,14280,14280,14280,14280,0
|
|
20230911,143200,91240000,14280,14280,14280,14280,0
|
|
20230911,143100,91240000,14280,14280,14280,14280,0
|
|
20230911,143000,91240000,14280,14280,14280,14280,0
|
|
20230911,142900,91240000,14280,14280,14280,14280,7
|
|
20230911,142800,91140040,14290,14290,14290,14290,0
|
|
20230911,142700,91140040,14290,14290,14290,14290,0
|
|
20230911,142600,91140040,14290,14260,14290,14260,303
|
|
20230911,142500,86818230,14260,14260,14260,14260,0
|
|
20230911,142400,86818230,14260,14260,14270,14260,4
|
|
20230911,142300,86761180,14240,14240,14240,14240,0
|
|
20230911,142200,86761180,14240,14240,14240,14240,0
|
|
20230911,142100,86761180,14240,14240,14240,14240,58
|
|
20230911,142000,85935260,14290,14290,14290,14290,0
|
|
20230911,141900,85935260,14290,14290,14290,14290,0
|
|
20230911,141800,85935260,14290,14290,14290,14290,0
|
|
20230911,141700,85935260,14290,14290,14290,14290,0
|
|
20230911,141600,85935260,14290,14290,14290,14290,0
|
|
20230911,141500,85935260,14290,14230,14290,14230,72
|
|
20230911,141400,84910010,14300,14300,14300,14300,0
|
|
20230911,141300,84910010,14300,14300,14300,14300,0
|
|
20230911,141200,84910010,14300,14300,14300,14300,0
|
|
20230911,141100,84910010,14300,14300,14300,14300,0
|
|
20230911,141000,84910010,14300,14300,14300,14300,0
|
|
20230911,140900,84910010,14300,14300,14300,14300,0
|
|
20230911,140800,84910010,14300,14300,14300,14300,7
|
|
20230911,140700,84809910,14320,14320,14320,14320,0
|
|
20230911,140600,84809910,14320,14320,14320,14320,0
|
|
20230911,140500,84809910,14320,14310,14320,14310,2
|
|
20230911,140400,84781280,14310,14310,14310,14310,0
|
|
20230911,140300,84781280,14310,14310,14310,14310,0
|
|
20230911,140200,84781280,14310,14310,14310,14310,0
|
|
20230911,140100,84781280,14310,14310,14310,14310,0
|
|
20230911,140000,84781280,14310,14310,14310,14310,0
|
|
20230911,135900,84781280,14310,14310,14310,14310,0
|
|
20230911,135800,84781280,14310,14310,14310,14310,0
|
|
20230911,135700,84781280,14310,14300,14310,14300,5
|
|
20230911,135600,84709740,14310,14310,14310,14310,16
|
|
20230911,135500,84480780,14310,14310,14310,14310,0
|
|
20230911,135400,84480780,14310,14310,14310,14310,0
|
|
20230911,135300,84480780,14310,14310,14310,14310,0
|
|
20230911,135200,84480780,14310,14310,14310,14310,0
|
|
20230911,135100,84480780,14310,14310,14310,14310,1
|
|
20230911,135000,84466470,14320,14320,14320,14320,0
|
|
20230911,134900,84466470,14320,14320,14320,14320,0
|
|
20230911,134800,84466470,14320,14320,14320,14320,20
|
|
20230911,134700,84180070,14320,14310,14320,14310,3
|
|
20230911,134600,84137130,14290,14290,14290,14290,4
|
|
20230911,134500,84079970,14310,14310,14310,14310,0
|
|
20230911,134400,84079970,14310,14310,14310,14310,0
|
|
20230911,134300,84079970,14310,14310,14310,14310,3
|
|
20230911,134200,84037040,14310,14310,14310,14310,0
|
|
20230911,134100,84037040,14310,14310,14310,14310,22
|
|
20230911,134000,83722220,14310,14310,14310,14310,0
|
|
20230911,133900,83722220,14310,14310,14310,14310,0
|
|
20230911,133800,83722220,14310,14310,14310,14310,9
|
|
20230911,133700,83593430,14310,14310,14310,14300,3
|
|
20230911,133600,83550510,14300,14250,14310,14250,7
|
|
20230911,133500,83450650,14310,14270,14310,14270,78
|
|
20230911,133400,82337550,14320,14320,14320,14320,43
|
|
20230911,133300,81721790,14310,14170,14310,14170,1492
|
|
20230911,133200,60545760,14160,14160,14160,14160,92
|
|
20230911,133100,59243040,14160,14160,14160,14160,1
|
|
20230911,133000,59228880,14140,14140,14140,14140,0
|
|
20230911,132900,59228880,14140,14140,14140,14140,0
|
|
20230911,132800,59228880,14140,14150,14150,14140,391
|
|
20230911,132700,53697790,14160,14160,14160,14160,0
|
|
20230911,132600,53697790,14160,14160,14160,14160,1
|
|
20230911,132500,53683630,14160,14160,14160,14160,0
|
|
20230911,132400,53683630,14160,14160,14160,14160,0
|
|
20230911,132300,53683630,14160,14160,14160,14160,0
|
|
20230911,132200,53683630,14160,14160,14160,14160,0
|
|
20230911,132100,53683630,14160,14160,14160,14160,0
|
|
20230911,132000,53683630,14160,14160,14160,14160,0
|
|
20230911,131900,53683630,14160,14160,14160,14160,0
|
|
20230911,131800,53683630,14160,14160,14160,14160,0
|
|
20230911,131700,53683630,14160,14160,14160,14160,0
|
|
20230911,131600,53683630,14160,14160,14160,14160,0
|
|
20230911,131500,53683630,14160,14160,14160,14160,0
|
|
20230911,131400,53683630,14160,14160,14160,14160,0
|
|
20230911,131300,53683630,14160,14160,14160,14160,0
|
|
20230911,131200,53683630,14160,14160,14160,14160,0
|
|
20230911,131100,53683630,14160,14160,14160,14160,0
|
|
20230911,131000,53683630,14160,14160,14160,14160,0
|
|
20230911,130900,53683630,14160,14150,14160,14150,553
|
|
20230911,130800,45858150,14160,14160,14160,14160,0
|
|
20230911,130700,45858150,14160,14160,14160,14160,0
|
|
20230911,130600,45858150,14160,14160,14160,14160,0
|
|
20230911,130500,45858150,14160,14160,14160,14160,0
|
|
20230911,130400,45858150,14160,14160,14160,14160,0
|
|
20230911,130300,45858150,14160,14160,14160,14160,35
|
|
20230911,130200,45362550,14150,14150,14150,14150,0
|
|
20230911,130100,45362550,14150,14150,14150,14150,0
|
|
20230911,130000,45362550,14150,14150,14150,14150,0
|
|
20230911,125900,45362550,14150,14150,14150,14150,0
|
|
20230911,125800,45362550,14150,14150,14150,14150,0
|
|
20230911,125700,45362550,14150,14150,14150,14150,0
|
|
20230911,125600,45362550,14150,14150,14150,14150,0
|
|
20230911,125500,45362550,14150,14150,14150,14150,0
|
|
20230911,125400,45362550,14150,14150,14150,14150,0
|
|
20230911,125300,45362550,14150,14150,14150,14150,132
|
|
20230911,125200,43494750,14150,14150,14150,14150,2
|
|
20230911,125100,43466450,14150,14150,14150,14150,10
|
|
20230911,125000,43324950,14150,14150,14150,14150,0
|
|
20230911,124900,43324950,14150,14150,14150,14150,10
|
|
20230911,124800,43183450,14140,14140,14140,14140,0
|
|
20230911,124700,43183450,14140,14140,14140,14140,0
|
|
20230911,124600,43183450,14140,14140,14140,14140,0
|
|
20230911,124500,43183450,14140,14140,14140,14140,0
|
|
20230911,124400,43183450,14140,14140,14140,14140,0
|
|
20230911,124300,43183450,14140,14140,14140,14140,0
|
|
20230911,124200,43183450,14140,14140,14140,14140,0
|
|
20230911,124100,43183450,14140,14140,14140,14140,0
|
|
20230911,124000,43183450,14140,14140,14140,14140,0
|
|
20230911,123900,43183450,14140,14140,14140,14140,0
|
|
20230911,123800,43183450,14140,14140,14140,14140,0
|
|
20230911,123700,43183450,14140,14140,14140,14140,0
|
|
20230911,123600,43183450,14140,14140,14140,14140,0
|
|
20230911,123500,43183450,14140,14140,14140,14140,0
|
|
20230911,123400,43183450,14140,14140,14140,14140,0
|
|
20230911,123300,43183450,14140,14140,14140,14140,22
|
|
20230911,123200,42872370,14160,14160,14160,14160,0
|
|
20230911,123100,42872370,14160,14160,14160,14160,0
|
|
20230911,123000,42872370,14160,14160,14160,14160,0
|
|
20230911,122900,42872370,14160,14160,14160,14160,0
|
|
20230911,122800,42872370,14160,14160,14160,14160,0
|
|
20230911,122700,42872370,14160,14160,14160,14160,0
|
|
20230911,122600,42872370,14160,14160,14160,14160,0
|
|
20230911,122500,42872370,14160,14160,14160,14160,0
|
|
20230911,122400,42872370,14160,14160,14160,14160,1
|
|
20230911,122300,42858210,14130,14130,14130,14130,0
|
|
20230911,122200,42858210,14130,14130,14130,14130,30
|
|
20230911,122100,42434310,14140,14140,14140,14140,0
|
|
20230911,122000,42434310,14140,14160,14160,14140,2
|
|
20230911,121900,42406010,14160,14160,14160,14160,0
|
|
20230911,121800,42406010,14160,14160,14160,14160,0
|
|
20230911,121700,42406010,14160,14160,14160,14160,0
|
|
20230911,121600,42406010,14160,14130,14160,14130,270
|
|
20230911,121500,38590880,14130,14130,14130,14130,0
|
|
20230911,121400,38590880,14130,14130,14130,14130,0
|
|
20230911,121300,38590880,14130,14130,14130,14130,0
|
|
20230911,121200,38590880,14130,14130,14130,14130,0
|
|
20230911,121100,38590880,14130,14130,14130,14130,0
|
|
20230911,121000,38590880,14130,14130,14130,14130,0
|
|
20230911,120900,38590880,14130,14130,14130,14130,100
|
|
20230911,120800,37177880,14160,14160,14160,14160,5
|
|
20230911,120700,37107080,14140,14140,14140,14140,0
|
|
20230911,120600,37107080,14140,14140,14140,14140,3
|
|
20230911,120500,37064660,14160,14160,14160,14160,0
|
|
20230911,120400,37064660,14160,14160,14160,14160,0
|
|
20230911,120300,37064660,14160,14160,14160,14160,2
|
|
20230911,120200,37036340,14140,14160,14160,14140,11
|
|
20230911,120100,36880760,14170,14170,14170,14170,0
|
|
20230911,120000,36880760,14170,14170,14170,14170,0
|
|
20230911,115900,36880760,14170,14170,14170,14170,0
|
|
20230911,115800,36880760,14170,14170,14170,14170,0
|
|
20230911,115700,36880760,14170,14170,14170,14170,0
|
|
20230911,115600,36880760,14170,14170,14170,14170,2
|
|
20230911,115500,36852420,14170,14170,14170,14170,0
|
|
20230911,115400,36852420,14170,14170,14170,14170,1
|
|
20230911,115300,36838250,14130,14130,14130,14130,0
|
|
20230911,115200,36838250,14130,14140,14140,14130,70
|
|
20230911,115100,35848730,14170,14170,14170,14170,0
|
|
20230911,115000,35848730,14170,14170,14170,14170,0
|
|
20230911,114900,35848730,14170,14170,14170,14170,1
|
|
20230911,114800,35834560,14150,14150,14150,14150,30
|
|
20230911,114700,35410060,14170,14170,14170,14170,0
|
|
20230911,114600,35410060,14170,14170,14170,14170,0
|
|
20230911,114500,35410060,14170,14170,14170,14170,0
|
|
20230911,114400,35410060,14170,14170,14170,14170,0
|
|
20230911,114300,35410060,14170,14170,14170,14170,0
|
|
20230911,114200,35410060,14170,14170,14170,14170,1
|
|
20230911,114100,35395890,14170,14160,14170,14160,36
|
|
20230911,114000,34886120,14170,14170,14170,14170,10
|
|
20230911,113900,34744420,14170,14170,14170,14170,0
|
|
20230911,113800,34744420,14170,14170,14170,14170,0
|
|
20230911,113700,34744420,14170,14170,14170,14170,0
|
|
20230911,113600,34744420,14170,14170,14170,14170,0
|
|
20230911,113500,34744420,14170,14170,14170,14170,0
|
|
20230911,113400,34744420,14170,14170,14170,14170,0
|
|
20230911,113300,34744420,14170,14170,14170,14170,0
|
|
20230911,113200,34744420,14170,14170,14170,14170,0
|
|
20230911,113100,34744420,14170,14170,14170,14170,0
|
|
20230911,113000,34744420,14170,14170,14170,14170,0
|
|
20230911,112900,34744420,14170,14170,14170,14170,0
|
|
20230911,112800,34744420,14170,14170,14170,14170,0
|
|
20230911,112700,34744420,14170,14170,14170,14170,13
|
|
20230911,112600,34560210,14170,14170,14170,14170,0
|
|
20230911,112500,34560210,14170,14170,14170,14170,0
|
|
20230911,112400,34560210,14170,14170,14170,14170,0
|
|
20230911,112300,34560210,14170,14170,14170,14170,0
|
|
20230911,112200,34560210,14170,14170,14170,14170,0
|
|
20230911,112100,34560210,14170,14170,14170,14170,0
|
|
20230911,112000,34560210,14170,14170,14170,14170,0
|
|
20230911,111900,34560210,14170,14170,14170,14170,0
|
|
20230911,111800,34560210,14170,14170,14170,14170,0
|
|
20230911,111700,34560210,14170,14170,14170,14170,0
|
|
20230911,111600,34560210,14170,14170,14170,14170,14
|
|
20230911,111500,34361830,14170,14170,14170,14170,45
|
|
20230911,111400,33724180,14170,14170,14170,14170,0
|
|
20230911,111300,33724180,14170,14160,14170,14160,2
|
|
20230911,111200,33695850,14160,14160,14160,14160,0
|
|
20230911,111100,33695850,14160,14160,14160,14160,0
|
|
20230911,111000,33695850,14160,14160,14160,14160,0
|
|
20230911,110900,33695850,14160,14160,14160,14160,7
|
|
20230911,110800,33596730,14160,14160,14160,14160,56
|
|
20230911,110700,32803770,14180,14180,14180,14180,0
|
|
20230911,110600,32803770,14180,14180,14180,14180,0
|
|
20230911,110500,32803770,14180,14180,14180,14180,0
|
|
20230911,110400,32803770,14180,14180,14180,14180,0
|
|
20230911,110300,32803770,14180,14180,14180,14180,0
|
|
20230911,110200,32803770,14180,14180,14180,14180,0
|
|
20230911,110100,32803770,14180,14180,14180,14180,0
|
|
20230911,110000,32803770,14180,14180,14180,14180,0
|
|
20230911,105900,32803770,14180,14180,14180,14180,0
|
|
20230911,105800,32803770,14180,14180,14180,14180,2
|
|
20230911,105700,32775410,14180,14180,14180,14180,0
|
|
20230911,105600,32775410,14180,14180,14180,14180,0
|
|
20230911,105500,32775410,14180,14180,14180,14180,0
|
|
20230911,105400,32775410,14180,14180,14180,14180,0
|
|
20230911,105300,32775410,14180,14180,14180,14180,0
|
|
20230911,105200,32775410,14180,14180,14180,14180,0
|
|
20230911,105100,32775410,14180,14180,14180,14180,0
|
|
20230911,105000,32775410,14180,14180,14180,14180,0
|
|
20230911,104900,32775410,14180,14180,14180,14180,0
|
|
20230911,104800,32775410,14180,14180,14180,14180,0
|
|
20230911,104700,32775410,14180,14180,14180,14180,0
|
|
20230911,104600,32775410,14180,14180,14180,14180,12
|
|
20230911,104500,32605250,14180,14180,14180,14180,0
|
|
20230911,104400,32605250,14180,14180,14180,14180,0
|
|
20230911,104300,32605250,14180,14180,14180,14180,0
|
|
20230911,104200,32605250,14180,14180,14180,14180,9
|
|
20230911,104100,32477630,14180,14180,14180,14180,5
|
|
20230911,104000,32406730,14180,14180,14180,14180,20
|
|
20230911,103900,32123130,14180,14180,14180,14180,0
|
|
20230911,103800,32123130,14180,14180,14180,14180,0
|
|
20230911,103700,32123130,14180,14180,14180,14180,0
|
|
20230911,103600,32123130,14180,14180,14180,14180,0
|
|
20230911,103500,32123130,14180,14180,14180,14180,0
|
|
20230911,103400,32123130,14180,14180,14180,14180,0
|
|
20230911,103300,32123130,14180,14180,14180,14180,1
|
|
20230911,103200,32108950,14140,14180,14180,14140,123
|
|
20230911,103100,30366930,14200,14200,14200,14200,0
|
|
20230911,103000,30366930,14200,14200,14200,14200,0
|
|
20230911,102900,30366930,14200,14200,14200,14200,0
|
|
20230911,102800,30366930,14200,14200,14200,14200,0
|
|
20230911,102700,30366930,14200,14200,14200,14200,0
|
|
20230911,102600,30366930,14200,14190,14200,14190,2
|
|
20230911,102500,30338540,14140,14140,14140,14140,2
|
|
20230911,102400,30310260,14180,14180,14180,14180,1
|
|
20230911,102300,30296080,14200,14200,14200,14200,0
|
|
20230911,102200,30296080,14200,14200,14200,14200,0
|
|
20230911,102100,30296080,14200,14200,14200,14200,0
|
|
20230911,102000,30296080,14200,14200,14200,14200,0
|
|
20230911,101900,30296080,14200,14200,14200,14200,0
|
|
20230911,101800,30296080,14200,14200,14200,14200,0
|
|
20230911,101700,30296080,14200,14200,14200,14200,1
|
|
20230911,101600,30281880,14200,14200,14200,14200,0
|
|
20230911,101500,30281880,14200,14200,14200,14200,0
|
|
20230911,101400,30281880,14200,14200,14200,14200,0
|
|
20230911,101300,30281880,14200,14200,14200,14200,0
|
|
20230911,101200,30281880,14200,14200,14200,14200,0
|
|
20230911,101100,30281880,14200,14200,14200,14200,0
|
|
20230911,101000,30281880,14200,14200,14200,14200,0
|
|
20230911,100900,30281880,14200,14200,14200,14200,0
|
|
20230911,100800,30281880,14200,14200,14200,14200,0
|
|
20230911,100700,30281880,14200,14200,14200,14200,0
|
|
20230911,100600,30281880,14200,14200,14200,14200,0
|
|
20230911,100500,30281880,14200,14200,14200,14200,0
|
|
20230911,100400,30281880,14200,14200,14200,14200,0
|
|
20230911,100300,30281880,14200,14200,14200,14200,0
|
|
20230911,100200,30281880,14200,14200,14200,14200,0
|
|
20230911,100100,30281880,14200,14200,14200,14200,0
|
|
20230911,100000,30281880,14200,14200,14200,14200,9
|
|
20230911,095900,30154080,14200,14200,14200,14200,1
|
|
20230911,095800,30139880,14150,14150,14150,14150,0
|
|
20230911,095700,30139880,14150,14150,14150,14150,0
|
|
20230911,095600,30139880,14150,14150,14150,14150,8
|
|
20230911,095500,30026680,14150,14150,14150,14150,1
|
|
20230911,095400,30012530,14200,14230,14230,14200,4
|
|
20230911,095300,29955640,14230,14230,14230,14230,0
|
|
20230911,095200,29955640,14230,14230,14230,14230,0
|
|
20230911,095100,29955640,14230,14230,14230,14230,17
|
|
20230911,095000,29713730,14230,14230,14230,14230,0
|
|
20230911,094900,29713730,14230,14210,14230,14210,2
|
|
20230911,094800,29685290,14210,14210,14210,14210,0
|
|
20230911,094700,29685290,14210,14210,14210,14210,1
|
|
20230911,094600,29671080,14210,14210,14210,14210,0
|
|
20230911,094500,29671080,14210,14120,14220,14120,90
|
|
20230911,094400,28399480,14230,14130,14230,14130,44
|
|
20230911,094300,27777360,14230,14230,14230,14230,0
|
|
20230911,094200,27777360,14230,14230,14230,14230,0
|
|
20230911,094100,27777360,14230,14230,14230,14230,0
|
|
20230911,094000,27777360,14230,14230,14230,14230,1
|
|
20230911,093900,27763130,14130,14130,14130,14130,1
|
|
20230911,093800,27749000,14220,14220,14220,14220,3
|
|
20230911,093700,27706340,14220,14220,14220,14220,0
|
|
20230911,093600,27706340,14220,14220,14230,14220,23
|
|
20230911,093500,27379260,14230,14230,14230,14230,0
|
|
20230911,093400,27379260,14230,14230,14230,14230,0
|
|
20230911,093300,27379260,14230,14220,14230,14220,13
|
|
20230911,093200,27194380,14230,14230,14230,14230,0
|
|
20230911,093100,27194380,14230,14070,14230,14050,225
|
|
20230911,093000,24028390,14080,14150,14230,14080,82
|
|
20230911,092900,22868150,14150,14100,14150,14100,4
|
|
20230911,092800,22811700,14100,14070,14100,14060,486
|
|
20230911,092700,15972710,14070,14070,14070,14070,40
|
|
20230911,092600,15409910,14150,14150,14150,14150,0
|
|
20230911,092500,15409910,14150,14070,14150,14070,33
|
|
20230911,092400,14945520,14060,14060,14060,14060,0
|
|
20230911,092300,14945520,14060,14060,14060,14060,0
|
|
20230911,092200,14945520,14060,14060,14060,14060,5
|
|
20230911,092100,14875220,14150,14150,14150,14150,0
|
|
20230911,092000,14875220,14150,14060,14150,14060,7
|
|
20230911,091900,14776710,14060,14060,14060,14060,5
|
|
20230911,091800,14706410,14150,14060,14150,14060,5
|
|
20230911,091700,14636020,14150,14100,14150,14050,11
|
|
20230911,091600,14481240,14140,14140,14140,14140,0
|
|
20230911,091500,14481240,14140,14140,14140,14140,0
|
|
20230911,091400,14481240,14140,14140,14140,14140,1
|
|
20230911,091300,14467100,14170,14060,14170,14050,157
|
|
20230911,091200,12258220,14020,14180,14180,14020,266
|
|
20230911,091100,8519530,14180,14140,14180,14100,375
|
|
20230911,091000,3225550,14180,14180,14180,14180,0
|
|
20230911,090900,3225550,14180,14180,14180,14180,1
|
|
20230911,090800,3211370,14200,14200,14200,14200,0
|
|
20230911,090700,3211370,14200,14200,14200,14200,0
|
|
20230911,090600,3211370,14200,14200,14210,14200,8
|
|
20230911,090500,3097760,14200,14200,14200,14200,3
|
|
20230911,090400,3055160,14230,14200,14230,14120,206
|
|
20230911,090300,142000,14200,14200,14200,14200,0
|
|
20230911,090200,142000,14200,14200,14200,14200,0
|
|
20230911,090100,142000,14200,14200,14200,14200,0
|
|
20230911,090000,142000,14200,14200,14200,14200,10
|