612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,190900,375242980,13530,13530,13530,13530,832
|
|
20230907,190800,375242980,13530,13530,13530,13530,0
|
|
20230907,190700,375242980,13530,13530,13530,13530,0
|
|
20230907,190600,375242980,13530,13530,13530,13530,0
|
|
20230907,190500,375242980,13530,13530,13530,13530,0
|
|
20230907,190400,375242980,13530,13530,13530,13530,0
|
|
20230907,190300,375242980,13530,13530,13530,13530,0
|
|
20230907,190200,375242980,13530,13530,13530,13530,0
|
|
20230907,190100,375242980,13530,13530,13530,13530,0
|
|
20230907,190000,375242980,13530,13530,13530,13530,0
|
|
20230907,185900,375242980,13530,13530,13530,13530,0
|
|
20230907,185800,375242980,13530,13530,13530,13530,0
|
|
20230907,185700,375242980,13530,13530,13530,13530,0
|
|
20230907,185600,375242980,13530,13530,13530,13530,0
|
|
20230907,185500,375242980,13530,13530,13530,13530,0
|
|
20230907,185400,375242980,13530,13530,13530,13530,0
|
|
20230907,185300,375242980,13530,13530,13530,13530,0
|
|
20230907,185200,375242980,13530,13530,13530,13530,0
|
|
20230907,185100,375242980,13530,13530,13530,13530,0
|
|
20230907,185000,375242980,13530,13530,13530,13530,0
|
|
20230907,184900,375242980,13530,13530,13530,13530,0
|
|
20230907,184800,375242980,13530,13530,13530,13530,0
|
|
20230907,184700,375242980,13530,13530,13530,13530,0
|
|
20230907,184600,375242980,13530,13530,13530,13530,0
|
|
20230907,184500,375242980,13530,13530,13530,13530,0
|
|
20230907,184400,375242980,13530,13530,13530,13530,0
|
|
20230907,184300,375242980,13530,13530,13530,13530,0
|
|
20230907,184200,375242980,13530,13530,13530,13530,0
|
|
20230907,184100,375242980,13530,13530,13530,13530,0
|
|
20230907,184000,375242980,13530,13530,13530,13530,0
|
|
20230907,183900,375242980,13530,13530,13530,13530,832
|
|
20230907,183800,375242980,13530,13530,13530,13530,0
|
|
20230907,183700,375242980,13530,13530,13530,13530,0
|
|
20230907,183600,375242980,13530,13530,13530,13530,0
|
|
20230907,183500,375242980,13530,13530,13530,13530,0
|
|
20230907,183400,375242980,13530,13530,13530,13530,0
|
|
20230907,183300,375242980,13530,13530,13530,13530,0
|
|
20230907,183200,375242980,13530,13530,13530,13530,0
|
|
20230907,183100,375242980,13530,13530,13530,13530,0
|
|
20230907,183000,375242980,13530,13530,13530,13530,0
|
|
20230907,182900,375242980,13530,13530,13530,13530,0
|
|
20230907,182800,375242980,13530,13530,13530,13530,0
|
|
20230907,182700,375242980,13530,13530,13530,13530,0
|
|
20230907,182600,375242980,13530,13530,13530,13530,0
|
|
20230907,182500,375242980,13530,13530,13530,13530,0
|
|
20230907,182400,375242980,13530,13530,13530,13530,0
|
|
20230907,182300,375242980,13530,13530,13530,13530,0
|
|
20230907,182200,375242980,13530,13530,13530,13530,0
|
|
20230907,182100,375242980,13530,13530,13530,13530,0
|
|
20230907,182000,375242980,13530,13530,13530,13530,0
|
|
20230907,181900,375242980,13530,13530,13530,13530,0
|
|
20230907,181800,375242980,13530,13530,13530,13530,0
|
|
20230907,181700,375242980,13530,13530,13530,13530,0
|
|
20230907,181600,375242980,13530,13530,13530,13530,0
|
|
20230907,181500,375242980,13530,13530,13530,13530,0
|
|
20230907,181400,375242980,13530,13530,13530,13530,0
|
|
20230907,181300,375242980,13530,13530,13530,13530,0
|
|
20230907,181200,375242980,13530,13530,13530,13530,0
|
|
20230907,181100,375242980,13530,13530,13530,13530,0
|
|
20230907,181000,375242980,13530,13530,13530,13530,0
|
|
20230907,180900,375242980,13530,13530,13530,13530,832
|
|
20230907,180800,375242980,13530,13530,13530,13530,0
|
|
20230907,180700,375242980,13530,13530,13530,13530,0
|
|
20230907,180600,375242980,13530,13530,13530,13530,0
|
|
20230907,180500,375242980,13530,13530,13530,13530,0
|
|
20230907,180400,375242980,13530,13530,13530,13530,0
|
|
20230907,180300,375242980,13530,13530,13530,13530,0
|
|
20230907,180200,375242980,13530,13530,13530,13530,0
|
|
20230907,180100,375242980,13530,13530,13530,13530,0
|
|
20230907,180000,375242980,13530,13530,13530,13530,0
|
|
20230907,175900,375242980,13530,13530,13530,13530,0
|
|
20230907,175800,375242980,13530,13530,13530,13530,0
|
|
20230907,175700,375242980,13530,13530,13530,13530,0
|
|
20230907,175600,375242980,13530,13530,13530,13530,0
|
|
20230907,175500,375242980,13530,13530,13530,13530,0
|
|
20230907,175400,375242980,13530,13530,13530,13530,0
|
|
20230907,175300,375242980,13530,13530,13530,13530,0
|
|
20230907,175200,375242980,13530,13530,13530,13530,0
|
|
20230907,175100,375242980,13530,13530,13530,13530,0
|
|
20230907,175000,375242980,13530,13530,13530,13530,0
|
|
20230907,174900,375242980,13530,13530,13530,13530,0
|
|
20230907,174800,375242980,13530,13530,13530,13530,0
|
|
20230907,174700,375242980,13530,13530,13530,13530,0
|
|
20230907,174600,375242980,13530,13530,13530,13530,0
|
|
20230907,174500,375242980,13530,13530,13530,13530,0
|
|
20230907,174400,375242980,13530,13530,13530,13530,0
|
|
20230907,174300,375242980,13530,13530,13530,13530,0
|
|
20230907,174200,375242980,13530,13530,13530,13530,0
|
|
20230907,174100,375242980,13530,13530,13530,13530,0
|
|
20230907,174000,375242980,13530,13530,13530,13530,0
|
|
20230907,173900,375242980,13530,13530,13530,13530,832
|
|
20230907,173800,375242980,13530,13530,13530,13530,0
|
|
20230907,173700,375242980,13530,13530,13530,13530,0
|
|
20230907,173600,375242980,13530,13530,13530,13530,0
|
|
20230907,173500,375242980,13530,13530,13530,13530,0
|
|
20230907,173400,375242980,13530,13530,13530,13530,0
|
|
20230907,173300,375242980,13530,13530,13530,13530,0
|
|
20230907,173200,375242980,13530,13530,13530,13530,0
|
|
20230907,173100,375242980,13530,13530,13530,13530,0
|
|
20230907,173000,375242980,13530,13530,13530,13530,0
|
|
20230907,172900,375242980,13530,13530,13530,13530,0
|
|
20230907,172800,375242980,13530,13530,13530,13530,0
|
|
20230907,172700,375242980,13530,13530,13530,13530,0
|
|
20230907,172600,375242980,13530,13530,13530,13530,0
|
|
20230907,172500,375242980,13530,13530,13530,13530,0
|
|
20230907,172400,375242980,13530,13530,13530,13530,0
|
|
20230907,172300,375242980,13530,13530,13530,13530,0
|
|
20230907,172200,375242980,13530,13530,13530,13530,0
|
|
20230907,172100,375242980,13530,13530,13530,13530,0
|
|
20230907,172000,375242980,13530,13530,13530,13530,0
|
|
20230907,171900,375242980,13530,13530,13530,13530,0
|
|
20230907,171800,375242980,13530,13530,13530,13530,0
|
|
20230907,171700,375242980,13530,13530,13530,13530,0
|
|
20230907,171600,375242980,13530,13530,13530,13530,0
|
|
20230907,171500,375242980,13530,13530,13530,13530,0
|
|
20230907,171400,375242980,13530,13530,13530,13530,0
|
|
20230907,171300,375242980,13530,13530,13530,13530,0
|
|
20230907,171200,375242980,13530,13530,13530,13530,0
|
|
20230907,171100,375242980,13530,13530,13530,13530,0
|
|
20230907,171000,375242980,13530,13530,13530,13530,0
|
|
20230907,170900,375242980,13530,13530,13530,13530,832
|
|
20230907,170800,375242980,13530,13530,13530,13530,0
|
|
20230907,170700,375242980,13530,13530,13530,13530,0
|
|
20230907,170600,375242980,13530,13530,13530,13530,0
|
|
20230907,170500,375242980,13530,13530,13530,13530,0
|
|
20230907,170400,375242980,13530,13530,13530,13530,0
|
|
20230907,170300,375242980,13530,13530,13530,13530,0
|
|
20230907,170200,375242980,13530,13530,13530,13530,0
|
|
20230907,170100,375242980,13530,13530,13530,13530,0
|
|
20230907,170000,375242980,13530,13530,13530,13530,0
|
|
20230907,165900,375242980,13530,13530,13530,13530,0
|
|
20230907,165800,375242980,13530,13530,13530,13530,0
|
|
20230907,165700,375242980,13530,13530,13530,13530,0
|
|
20230907,165600,375242980,13530,13530,13530,13530,0
|
|
20230907,165500,375242980,13530,13530,13530,13530,0
|
|
20230907,165400,375242980,13530,13530,13530,13530,0
|
|
20230907,165300,375242980,13530,13530,13530,13530,0
|
|
20230907,165200,375242980,13530,13530,13530,13530,0
|
|
20230907,165100,375242980,13530,13530,13530,13530,0
|
|
20230907,165000,375242980,13530,13530,13530,13530,0
|
|
20230907,164900,375242980,13530,13530,13530,13530,0
|
|
20230907,164800,375242980,13530,13530,13530,13530,0
|
|
20230907,164700,375242980,13530,13530,13530,13530,0
|
|
20230907,164600,375242980,13530,13530,13530,13530,0
|
|
20230907,164500,375242980,13530,13530,13530,13530,0
|
|
20230907,164400,375242980,13530,13530,13530,13530,0
|
|
20230907,164300,375242980,13530,13530,13530,13530,0
|
|
20230907,164200,375242980,13530,13530,13530,13530,0
|
|
20230907,164100,375242980,13530,13530,13530,13530,0
|
|
20230907,164000,375242980,13530,13530,13530,13530,0
|
|
20230907,163900,375242980,13530,13530,13530,13530,832
|
|
20230907,163800,375242980,13530,13530,13530,13530,0
|
|
20230907,163700,375242980,13530,13530,13530,13530,0
|
|
20230907,163600,375242980,13530,13530,13530,13530,0
|
|
20230907,163500,375242980,13530,13530,13530,13530,0
|
|
20230907,163400,375242980,13530,13530,13530,13530,0
|
|
20230907,163300,375242980,13530,13530,13530,13530,0
|
|
20230907,163200,375242980,13530,13530,13530,13530,0
|
|
20230907,163100,375242980,13530,13530,13530,13530,0
|
|
20230907,163000,375242980,13530,13530,13530,13530,0
|
|
20230907,162900,375242980,13530,13530,13530,13530,0
|
|
20230907,162800,375242980,13530,13530,13530,13530,0
|
|
20230907,162700,375242980,13530,13530,13530,13530,0
|
|
20230907,162600,375242980,13530,13530,13530,13530,0
|
|
20230907,162500,375242980,13530,13530,13530,13530,0
|
|
20230907,162400,375242980,13530,13530,13530,13530,0
|
|
20230907,162300,375242980,13530,13530,13530,13530,0
|
|
20230907,162200,375242980,13530,13530,13530,13530,0
|
|
20230907,162100,375242980,13530,13530,13530,13530,0
|
|
20230907,162000,375242980,13530,13530,13530,13530,0
|
|
20230907,161900,375242980,13530,13530,13530,13530,0
|
|
20230907,161800,375242980,13530,13530,13530,13530,0
|
|
20230907,161700,375242980,13530,13530,13530,13530,0
|
|
20230907,161600,375242980,13530,13530,13530,13530,0
|
|
20230907,161500,375242980,13530,13530,13530,13530,0
|
|
20230907,161400,375242980,13530,13530,13530,13530,0
|
|
20230907,161300,375242980,13530,13530,13530,13530,0
|
|
20230907,161200,375242980,13530,13530,13530,13530,0
|
|
20230907,161100,375242980,13530,13530,13530,13530,0
|
|
20230907,161000,375242980,13530,13530,13530,13530,0
|
|
20230907,160900,375242980,13530,13530,13530,13530,832
|
|
20230907,160800,375242980,13530,13530,13530,13530,0
|
|
20230907,160700,375242980,13530,13530,13530,13530,0
|
|
20230907,160600,375242980,13530,13530,13530,13530,0
|
|
20230907,160500,375242980,13530,13530,13530,13530,0
|
|
20230907,160400,375242980,13530,13530,13530,13530,0
|
|
20230907,160300,375242980,13530,13530,13530,13530,0
|
|
20230907,160200,375242980,13530,13530,13530,13530,0
|
|
20230907,160100,375242980,13530,13530,13530,13530,0
|
|
20230907,160000,375242980,13530,13530,13530,13530,0
|
|
20230907,155900,375242980,13530,13530,13530,13530,0
|
|
20230907,155800,375242980,13530,13530,13530,13530,0
|
|
20230907,155700,375242980,13530,13530,13530,13530,0
|
|
20230907,155600,375242980,13530,13530,13530,13530,0
|
|
20230907,155500,375242980,13530,13530,13530,13530,0
|
|
20230907,155400,375242980,13530,13530,13530,13530,0
|
|
20230907,155300,375242980,13530,13530,13530,13530,0
|
|
20230907,155200,375242980,13530,13530,13530,13530,0
|
|
20230907,155100,375242980,13530,13530,13530,13530,0
|
|
20230907,155000,375242980,13530,13530,13530,13530,0
|
|
20230907,154900,375242980,13530,13530,13530,13530,0
|
|
20230907,154800,375242980,13530,13530,13530,13530,0
|
|
20230907,154700,375242980,13530,13530,13530,13530,0
|
|
20230907,154600,375242980,13530,13530,13530,13530,0
|
|
20230907,154500,375242980,13530,13530,13530,13530,0
|
|
20230907,154400,375242980,13530,13530,13530,13530,0
|
|
20230907,154300,375242980,13530,13530,13530,13530,0
|
|
20230907,154200,375242980,13530,13530,13530,13530,0
|
|
20230907,154100,375242980,13530,13530,13530,13530,0
|
|
20230907,154000,375242980,13530,13530,13530,13530,0
|
|
20230907,153900,375242980,13530,13530,13530,13530,832
|
|
20230907,153800,375242980,13530,13530,13530,13530,0
|
|
20230907,153700,375242980,13530,13530,13530,13530,0
|
|
20230907,153600,375242980,13530,13530,13530,13530,0
|
|
20230907,153500,375242980,13530,13530,13530,13530,0
|
|
20230907,153400,375242980,13530,13530,13530,13530,0
|
|
20230907,153300,375242980,13530,13530,13530,13530,0
|
|
20230907,153200,375242980,13530,13530,13530,13530,0
|
|
20230907,153100,375242980,13530,13530,13530,13530,0
|
|
20230907,153000,375242980,13530,13530,13530,13530,832
|
|
20230907,152900,363986020,13410,13410,13410,13410,0
|
|
20230907,152800,363986020,13410,13410,13410,13410,0
|
|
20230907,152700,363986020,13410,13410,13410,13410,0
|
|
20230907,152600,363986020,13410,13410,13410,13410,0
|
|
20230907,152500,363986020,13410,13410,13410,13410,0
|
|
20230907,152400,363986020,13410,13410,13410,13410,0
|
|
20230907,152300,363986020,13410,13410,13410,13410,0
|
|
20230907,152200,363986020,13410,13410,13410,13410,0
|
|
20230907,152100,363986020,13410,13410,13410,13410,0
|
|
20230907,152000,363986020,13410,13410,13410,13410,0
|
|
20230907,151900,363986020,13410,13290,13410,13280,93
|
|
20230907,151800,362748800,13290,13430,13430,13290,32
|
|
20230907,151700,362322860,13290,13300,13300,13290,71
|
|
20230907,151600,361379250,13290,13300,13300,13290,41
|
|
20230907,151500,360834350,13290,13310,13310,13290,21
|
|
20230907,151400,360555120,13290,13300,13300,13290,56
|
|
20230907,151300,359810830,13310,13310,13310,13290,64
|
|
20230907,151200,358959510,13300,13300,13300,13300,20
|
|
20230907,151100,358693510,13310,13310,13310,13310,20
|
|
20230907,151000,358427310,13310,13320,13320,13310,84
|
|
20230907,150900,357309230,13320,13330,13330,13310,29
|
|
20230907,150800,356923100,13310,13310,13310,13310,20
|
|
20230907,150700,356656900,13310,13320,13320,13310,21
|
|
20230907,150600,356377360,13310,13320,13320,13310,18
|
|
20230907,150500,356137770,13310,13310,13320,13310,80
|
|
20230907,150400,355072950,13320,13320,13320,13320,3
|
|
20230907,150300,355032990,13320,13320,13320,13320,10
|
|
20230907,150200,354899790,13330,13400,13400,13320,97
|
|
20230907,150100,353600850,13280,13320,13320,13280,182
|
|
20230907,150000,351181050,13400,13400,13400,13400,1
|
|
20230907,145900,351167650,13310,13320,13320,13310,20
|
|
20230907,145800,350901420,13310,13320,13330,13310,61
|
|
20230907,145700,350089480,13310,13320,13330,13310,30
|
|
20230907,145600,349690150,13310,13320,13320,13310,20
|
|
20230907,145500,349423930,13310,13310,13310,13310,0
|
|
20230907,145400,349423930,13310,13310,13310,13310,53
|
|
20230907,145300,348718500,13310,13310,13310,13310,20
|
|
20230907,145200,348452300,13310,13310,13310,13310,20
|
|
20230907,145100,348186100,13310,13310,13310,13310,0
|
|
20230907,145000,348186100,13310,13320,13320,13310,42
|
|
20230907,144900,347627020,13360,13360,13360,13360,0
|
|
20230907,144800,347627020,13360,13360,13360,13360,0
|
|
20230907,144700,347627020,13360,13360,13360,13360,0
|
|
20230907,144600,347627020,13360,13360,13360,13360,0
|
|
20230907,144500,347627020,13360,13320,13360,13300,165
|
|
20230907,144400,345424830,13310,13330,13330,13310,35
|
|
20230907,144300,344958660,13330,13330,13330,13330,20
|
|
20230907,144200,344692060,13350,13350,13350,13350,13
|
|
20230907,144100,344518510,13350,13370,13370,13350,30
|
|
20230907,144000,344117700,13380,13390,13390,13380,27
|
|
20230907,143900,343756320,13490,13400,13490,13390,36
|
|
20230907,143800,343273330,13480,13480,13490,13400,21
|
|
20230907,143700,342991040,13400,13410,13410,13400,19
|
|
20230907,143600,342736390,13420,13450,13450,13420,33
|
|
20230907,143500,342293090,13460,13470,13470,13460,26
|
|
20230907,143400,341943000,13480,13500,13500,13480,37
|
|
20230907,143300,341443890,13560,13560,13560,13560,1
|
|
20230907,143200,341430330,13490,13580,13580,13490,20
|
|
20230907,143100,341160250,13490,13500,13500,13490,20
|
|
20230907,143000,340890350,13590,13500,13590,13490,20
|
|
20230907,142900,340620260,13590,13520,13590,13510,18
|
|
20230907,142800,340376950,13600,13540,13600,13530,13
|
|
20230907,142700,340200940,13620,13620,13620,13620,0
|
|
20230907,142600,340200940,13620,13620,13620,13620,0
|
|
20230907,142500,340200940,13620,13620,13620,13620,0
|
|
20230907,142400,340200940,13620,13620,13620,13620,0
|
|
20230907,142300,340200940,13620,13620,13620,13620,0
|
|
20230907,142200,340200940,13620,13620,13620,13620,5
|
|
20230907,142100,340132840,13560,13560,13560,13560,0
|
|
20230907,142000,340132840,13560,13560,13560,13560,38
|
|
20230907,141900,339617560,13630,13630,13630,13630,0
|
|
20230907,141800,339617560,13630,13520,13630,13520,2000
|
|
20230907,141700,312444260,13530,13530,13530,13530,0
|
|
20230907,141600,312444260,13530,13530,13530,13530,2
|
|
20230907,141500,312417200,13500,13500,13500,13500,0
|
|
20230907,141400,312417200,13500,13500,13500,13500,11
|
|
20230907,141300,312268700,13540,13540,13540,13540,0
|
|
20230907,141200,312268700,13540,13540,13540,13540,0
|
|
20230907,141100,312268700,13540,13540,13540,13540,0
|
|
20230907,141000,312268700,13540,13540,13540,13540,0
|
|
20230907,140900,312268700,13540,13530,13540,13530,163
|
|
20230907,140800,310061730,13540,13440,13540,13440,1004
|
|
20230907,140700,296533490,13430,13430,13430,13430,32
|
|
20230907,140600,296103730,13430,13430,13430,13430,11
|
|
20230907,140500,295956000,13430,13470,13470,13430,100
|
|
20230907,140400,294611580,13470,13470,13470,13470,20
|
|
20230907,140300,294342180,13460,13470,13470,13460,20
|
|
20230907,140200,294072880,13460,13460,13460,13460,0
|
|
20230907,140100,294072880,13460,13530,13530,13460,22
|
|
20230907,140000,293776580,13520,13480,13520,13470,519
|
|
20230907,135900,286760550,13450,13470,13470,13450,63
|
|
20230907,135800,285913000,13530,13530,13530,13530,0
|
|
20230907,135700,285913000,13530,13480,13530,13470,20
|
|
20230907,135600,285643440,13480,13490,13490,13480,11
|
|
20230907,135500,285495150,13540,13540,13540,13460,95
|
|
20230907,135400,284215220,13470,13490,13490,13470,20
|
|
20230907,135300,283945730,13500,13500,13540,13480,527
|
|
20230907,135200,276811470,13500,13520,13520,13500,8
|
|
20230907,135100,276703450,13500,13500,13500,13500,11
|
|
20230907,135000,276554950,13510,13510,13510,13510,0
|
|
20230907,134900,276554950,13510,13510,13510,13510,1
|
|
20230907,134800,276541440,13550,13550,13550,13550,10
|
|
20230907,134700,276405940,13550,13550,13550,13550,0
|
|
20230907,134600,276405940,13550,13500,13550,13500,510
|
|
20230907,134500,269500800,13500,13480,13500,13470,25
|
|
20230907,134400,269163720,13480,13490,13490,13480,18
|
|
20230907,134300,268921030,13490,13490,13490,13490,0
|
|
20230907,134200,268921030,13490,13500,13500,13490,17
|
|
20230907,134100,268691600,13490,13490,13490,13490,18
|
|
20230907,134000,268448780,13550,13510,13550,13500,514
|
|
20230907,133900,261484740,13530,13550,13550,13500,166
|
|
20230907,133800,259243160,13550,13520,13550,13520,12
|
|
20230907,133700,259080680,13520,13520,13520,13520,1
|
|
20230907,133600,259067160,13520,13550,13550,13520,151
|
|
20230907,133500,257024030,13550,13550,13550,13550,0
|
|
20230907,133400,257024030,13550,13550,13550,13550,0
|
|
20230907,133300,257024030,13550,13550,13550,13550,10
|
|
20230907,133200,256888530,13570,13570,13570,13570,0
|
|
20230907,133100,256888530,13570,13570,13570,13570,0
|
|
20230907,133000,256888530,13570,13560,13570,13550,40
|
|
20230907,132900,256346230,13570,13570,13570,13570,2
|
|
20230907,132800,256319090,13560,13540,13560,13540,79
|
|
20230907,132700,255248690,13530,13490,13530,13490,499
|
|
20230907,132600,248515980,13480,13480,13480,13480,4
|
|
20230907,132500,248462060,13480,13480,13480,13480,0
|
|
20230907,132400,248462060,13480,13480,13480,13480,14
|
|
20230907,132300,248273340,13480,13470,13480,13470,38
|
|
20230907,132200,247761280,13450,13430,13450,13430,299
|
|
20230907,132100,243744460,13430,13410,13430,13410,510
|
|
20230907,132000,236898150,13440,13440,13440,13440,0
|
|
20230907,131900,236898150,13440,13440,13440,13440,0
|
|
20230907,131800,236898150,13440,13440,13440,13440,0
|
|
20230907,131700,236898150,13440,13440,13440,13440,0
|
|
20230907,131600,236898150,13440,13440,13440,13440,0
|
|
20230907,131500,236898150,13440,13390,13440,13390,506
|
|
20230907,131400,230111110,13390,13380,13390,13380,289
|
|
20230907,131300,226244250,13370,13370,13370,13370,0
|
|
20230907,131200,226244250,13370,13370,13370,13370,7
|
|
20230907,131100,226150660,13370,13370,13370,13370,4
|
|
20230907,131000,226097180,13380,13390,13390,13380,21
|
|
20230907,130900,225816100,13410,13370,13410,13370,500
|
|
20230907,130800,219123430,13360,13360,13360,13360,0
|
|
20230907,130700,219123430,13360,13370,13370,13350,150
|
|
20230907,130600,217120530,13370,13370,13370,13370,10
|
|
20230907,130500,216986830,13370,13370,13370,13370,33
|
|
20230907,130400,216545620,13380,13380,13380,13380,0
|
|
20230907,130300,216545620,13380,13370,13380,13370,11
|
|
20230907,130200,216398450,13360,13390,13390,13360,216
|
|
20230907,130100,213511310,13390,13390,13400,13390,470
|
|
20230907,130000,207217790,13360,13350,13360,13350,180
|
|
20230907,125900,204813790,13350,13240,13350,13240,535
|
|
20230907,125800,197717770,13240,13240,13240,13240,0
|
|
20230907,125700,197717770,13240,13240,13240,13240,20
|
|
20230907,125600,197452970,13240,13240,13240,13240,0
|
|
20230907,125500,197452970,13240,13240,13240,13240,80
|
|
20230907,125400,196393770,13240,13240,13240,13240,0
|
|
20230907,125300,196393770,13240,13240,13240,13240,21
|
|
20230907,125200,196115730,13240,13240,13240,13240,0
|
|
20230907,125100,196115730,13240,13240,13240,13240,57
|
|
20230907,125000,195361050,13240,13240,13240,13240,19
|
|
20230907,124900,195109490,13240,13240,13240,13240,0
|
|
20230907,124800,195109490,13240,13240,13240,13240,18
|
|
20230907,124700,194871170,13240,13240,13240,13240,0
|
|
20230907,124600,194871170,13240,13240,13240,13240,18
|
|
20230907,124500,194632850,13240,13240,13240,13240,0
|
|
20230907,124400,194632850,13240,13240,13240,13240,20
|
|
20230907,124300,194368050,13240,13240,13240,13240,2
|
|
20230907,124200,194341570,13240,13240,13240,13240,77
|
|
20230907,124100,193322090,13240,13240,13240,13240,0
|
|
20230907,124000,193322090,13240,13240,13240,13240,0
|
|
20230907,123900,193322090,13240,13240,13240,13240,17
|
|
20230907,123800,193097010,13240,13240,13240,13240,0
|
|
20230907,123700,193097010,13240,13240,13240,13240,18
|
|
20230907,123600,192858690,13240,13240,13240,13240,0
|
|
20230907,123500,192858690,13240,13240,13240,13240,67
|
|
20230907,123400,191971610,13240,13240,13240,13240,0
|
|
20230907,123300,191971610,13240,13240,13240,13240,0
|
|
20230907,123200,191971610,13240,13240,13240,13240,18
|
|
20230907,123100,191733290,13240,13240,13240,13240,0
|
|
20230907,123000,191733290,13240,13240,13240,13240,18
|
|
20230907,122900,191494970,13240,13250,13250,13240,39
|
|
20230907,122800,190978600,13250,13250,13250,13250,0
|
|
20230907,122700,190978600,13250,13250,13250,13250,0
|
|
20230907,122600,190978600,13250,13250,13250,13250,0
|
|
20230907,122500,190978600,13250,13250,13250,13250,0
|
|
20230907,122400,190978600,13250,13250,13250,13250,0
|
|
20230907,122300,190978600,13250,13250,13250,13250,0
|
|
20230907,122200,190978600,13250,13250,13250,13250,0
|
|
20230907,122100,190978600,13250,13250,13250,13250,53
|
|
20230907,122000,190276350,13240,13240,13240,13240,77
|
|
20230907,121900,189256870,13240,13240,13240,13240,0
|
|
20230907,121800,189256870,13240,13240,13240,13240,17
|
|
20230907,121700,189031790,13240,13240,13240,13240,0
|
|
20230907,121600,189031790,13240,13240,13240,13240,0
|
|
20230907,121500,189031790,13240,13240,13240,13240,17
|
|
20230907,121400,188806710,13240,13240,13240,13240,0
|
|
20230907,121300,188806710,13240,13240,13240,13240,10
|
|
20230907,121200,188674310,13240,13240,13240,13240,70
|
|
20230907,121100,187747510,13240,13240,13240,13240,0
|
|
20230907,121000,187747510,13240,13240,13240,13240,22
|
|
20230907,120900,187456230,13240,13240,13240,13240,25
|
|
20230907,120800,187125230,13240,13240,13240,13240,0
|
|
20230907,120700,187125230,13240,13240,13240,13240,173
|
|
20230907,120600,184834710,13240,13250,13250,13240,47
|
|
20230907,120500,184212380,13240,13240,13240,13240,0
|
|
20230907,120400,184212380,13240,13240,13240,13240,0
|
|
20230907,120300,184212380,13240,13240,13240,13240,17
|
|
20230907,120200,183987300,13240,13240,13240,13240,0
|
|
20230907,120100,183987300,13240,13240,13240,13240,0
|
|
20230907,120000,183987300,13240,13240,13240,13240,21
|
|
20230907,115900,183709260,13240,13250,13250,13240,90
|
|
20230907,115800,182516840,13250,13250,13250,13250,0
|
|
20230907,115700,182516840,13250,13250,13250,13250,82
|
|
20230907,115600,181430340,13250,13250,13250,13250,0
|
|
20230907,115500,181430340,13250,13250,13250,13250,0
|
|
20230907,115400,181430340,13250,13250,13250,13250,20
|
|
20230907,115300,181165340,13270,13270,13270,13270,10
|
|
20230907,115200,181032640,13250,13250,13250,13250,0
|
|
20230907,115100,181032640,13250,13250,13250,13250,18
|
|
20230907,115000,180794140,13250,13250,13250,13250,48
|
|
20230907,114900,180158140,13250,13250,13250,13250,0
|
|
20230907,114800,180158140,13250,13250,13250,13250,20
|
|
20230907,114700,179893140,13260,13270,13270,13260,287
|
|
20230907,114600,176086160,13270,13270,13270,13270,0
|
|
20230907,114500,176086160,13270,13270,13270,13270,0
|
|
20230907,114400,176086160,13270,13270,13270,13270,19
|
|
20230907,114300,175834030,13270,13270,13270,13270,0
|
|
20230907,114200,175834030,13270,13270,13270,13270,0
|
|
20230907,114100,175834030,13270,13270,13270,13270,77
|
|
20230907,114000,174812240,13270,13270,13270,13270,0
|
|
20230907,113900,174812240,13270,13270,13270,13270,0
|
|
20230907,113800,174812240,13270,13270,13270,13270,17
|
|
20230907,113700,174586650,13270,13270,13270,13270,0
|
|
20230907,113600,174586650,13270,13270,13270,13270,18
|
|
20230907,113500,174347790,13270,13270,13270,13270,0
|
|
20230907,113400,174347790,13270,13270,13270,13270,48
|
|
20230907,113300,173710830,13270,13280,13280,13270,19
|
|
20230907,113200,173458660,13280,13280,13280,13280,0
|
|
20230907,113100,173458660,13280,13280,13280,13280,35
|
|
20230907,113000,172993860,13280,13280,13280,13280,19
|
|
20230907,112900,172741540,13280,13280,13280,13280,0
|
|
20230907,112800,172741540,13280,13280,13280,13280,1
|
|
20230907,112700,172728260,13280,13280,13280,13280,21
|
|
20230907,112600,172449380,13280,13280,13280,13280,54
|
|
20230907,112500,171732260,13280,13280,13280,13280,0
|
|
20230907,112400,171732260,13280,13280,13280,13280,21
|
|
20230907,112300,171453380,13280,13280,13280,13280,0
|
|
20230907,112200,171453380,13280,13290,13290,13280,18
|
|
20230907,112100,171214240,13280,13280,13280,13280,0
|
|
20230907,112000,171214240,13280,13280,13280,13280,0
|
|
20230907,111900,171214240,13280,13280,13280,13280,20
|
|
20230907,111800,170948640,13280,13280,13280,13280,58
|
|
20230907,111700,170178400,13280,13290,13290,13280,20
|
|
20230907,111600,169912700,13280,13280,13280,13280,0
|
|
20230907,111500,169912700,13280,13280,13280,13280,0
|
|
20230907,111400,169912700,13280,13280,13280,13280,18
|
|
20230907,111300,169673660,13280,13280,13280,13280,0
|
|
20230907,111200,169673660,13280,13280,13280,13280,18
|
|
20230907,111100,169434620,13280,13280,13280,13280,0
|
|
20230907,111000,169434620,13280,13300,13300,13280,75
|
|
20230907,110900,168438320,13390,13390,13390,13390,0
|
|
20230907,110800,168438320,13390,13390,13390,13390,10
|
|
20230907,110700,168304420,13300,13400,13400,13300,21
|
|
20230907,110600,168024930,13290,13290,13290,13290,0
|
|
20230907,110500,168024930,13290,13310,13310,13290,18
|
|
20230907,110400,167785470,13440,13440,13440,13440,0
|
|
20230907,110300,167785470,13440,13440,13440,13440,0
|
|
20230907,110200,167785470,13440,13440,13440,13440,0
|
|
20230907,110100,167785470,13440,13440,13440,13440,1
|
|
20230907,110000,167772030,13450,13440,13450,13440,514
|
|
20230907,105900,160858870,13450,13300,13450,13300,145
|
|
20230907,105800,158919830,13280,13300,13300,13280,31
|
|
20230907,105700,158507830,13300,13300,13300,13300,10
|
|
20230907,105600,158374830,13370,13290,13370,13280,22
|
|
20230907,105500,158082390,13300,13300,13300,13300,10
|
|
20230907,105400,157949390,13300,13300,13300,13300,10
|
|
20230907,105300,157816390,13360,13360,13360,13360,0
|
|
20230907,105200,157816390,13360,13360,13360,13360,32
|
|
20230907,105100,157388870,13290,13300,13300,13290,14
|
|
20230907,105000,157202770,13300,13300,13300,13300,0
|
|
20230907,104900,157202770,13300,13300,13300,13300,18
|
|
20230907,104800,156963370,13300,13300,13300,13300,45
|
|
20230907,104700,156364870,13300,13330,13440,13300,76
|
|
20230907,104600,155353190,13340,13340,13340,13340,2
|
|
20230907,104500,155326510,13460,13460,13460,13460,0
|
|
20230907,104400,155326510,13460,13460,13460,13460,0
|
|
20230907,104300,155326510,13460,13460,13460,13460,0
|
|
20230907,104200,155326510,13460,13460,13460,13460,0
|
|
20230907,104100,155326510,13460,13460,13460,13460,0
|
|
20230907,104000,155326510,13460,13460,13460,13460,1
|
|
20230907,103900,155313050,13430,13430,13430,13430,0
|
|
20230907,103800,155313050,13430,13430,13430,13430,0
|
|
20230907,103700,155313050,13430,13430,13430,13430,0
|
|
20230907,103600,155313050,13430,13430,13430,13430,0
|
|
20230907,103500,155313050,13430,13430,13430,13430,0
|
|
20230907,103400,155313050,13430,13420,13430,13420,68
|
|
20230907,103300,154400240,13420,13420,13420,13420,0
|
|
20230907,103200,154400240,13420,13420,13420,13420,0
|
|
20230907,103100,154400240,13420,13420,13420,13420,40
|
|
20230907,103000,153863440,13500,13440,13500,13440,500
|
|
20230907,102900,147123050,13450,13450,13450,13450,0
|
|
20230907,102800,147123050,13450,13450,13450,13450,0
|
|
20230907,102700,147123050,13450,13450,13450,13450,0
|
|
20230907,102600,147123050,13450,13450,13450,13450,0
|
|
20230907,102500,147123050,13450,13540,13540,13330,245
|
|
20230907,102400,143837180,13550,13260,13550,13260,725
|
|
20230907,102300,134205900,13230,13230,13230,13230,122
|
|
20230907,102200,132591840,13230,13270,13270,13230,2498
|
|
20230907,102100,99488750,13280,13300,13310,13280,727
|
|
20230907,102000,89828700,13300,13300,13300,13300,0
|
|
20230907,101900,89828700,13300,13300,13300,13300,74
|
|
20230907,101800,88844500,13310,13310,13310,13310,0
|
|
20230907,101700,88844500,13310,13310,13310,13310,211
|
|
20230907,101600,86036090,13320,13320,13320,13320,0
|
|
20230907,101500,86036090,13320,13320,13320,13320,259
|
|
20230907,101400,82586210,13320,13320,13320,13320,13
|
|
20230907,101300,82413050,13320,13340,13340,13320,87
|
|
20230907,101200,81252880,13340,13340,13340,13340,81
|
|
20230907,101100,80172340,13340,13350,13350,13340,37
|
|
20230907,101000,79678740,13350,13350,13350,13350,21
|
|
20230907,100900,79398390,13350,13370,13370,13350,141
|
|
20230907,100800,77514970,13370,13380,13380,13370,15
|
|
20230907,100700,77314400,13380,13390,13390,13380,21
|
|
20230907,100600,77033320,13390,13390,13390,13390,0
|
|
20230907,100500,77033320,13390,13390,13390,13390,0
|
|
20230907,100400,77033320,13390,13390,13390,13390,4
|
|
20230907,100300,76979760,13390,13390,13390,13390,115
|
|
20230907,100200,75439910,13400,13380,13400,13380,31
|
|
20230907,100100,75024820,13390,13390,13390,13390,9
|
|
20230907,100000,74904310,13390,13390,13390,13390,579
|
|
20230907,095900,67151500,13370,13390,13390,13370,28
|
|
20230907,095800,66777080,13400,13400,13400,13400,0
|
|
20230907,095700,66777080,13400,13370,13400,13370,27
|
|
20230907,095600,66415880,13370,13370,13370,13370,36
|
|
20230907,095500,65934560,13400,13370,13400,13370,26
|
|
20230907,095400,65586790,13390,13390,13390,13390,48
|
|
20230907,095300,64944070,13390,13390,13390,13390,0
|
|
20230907,095200,64944070,13390,13400,13430,13390,69
|
|
20230907,095100,64019930,13410,13410,13410,13410,8
|
|
20230907,095000,63912650,13410,13410,13410,13400,30
|
|
20230907,094900,63510540,13410,13410,13410,13410,0
|
|
20230907,094800,63510540,13410,13420,13420,13410,71
|
|
20230907,094700,62558330,13430,13440,13440,13420,73
|
|
20230907,094600,61578250,13450,13450,13450,13450,73
|
|
20230907,094500,60596400,13450,13470,13480,13450,136
|
|
20230907,094400,58766150,13470,13480,13490,13470,8
|
|
20230907,094300,58658310,13460,13460,13460,13460,0
|
|
20230907,094200,58658310,13460,13490,13490,13460,130
|
|
20230907,094100,56907300,13480,13480,13480,13480,0
|
|
20230907,094000,56907300,13480,13480,13480,13480,40
|
|
20230907,093900,56368100,13480,13490,13490,13480,117
|
|
20230907,093800,54790370,13490,13490,13490,13490,0
|
|
20230907,093700,54790370,13490,13490,13490,13490,20
|
|
20230907,093600,54520570,13490,13490,13490,13490,28
|
|
20230907,093500,54142850,13500,13560,13560,13500,54
|
|
20230907,093400,53413610,13500,13510,13560,13500,24
|
|
20230907,093300,53089380,13510,13510,13510,13510,1
|
|
20230907,093200,53075870,13500,13520,13560,13500,24
|
|
20230907,093100,52751640,13520,13540,13540,13520,20
|
|
20230907,093000,52481100,13550,13540,13590,13540,661
|
|
20230907,092900,43506120,13550,13550,13550,13550,36
|
|
20230907,092800,43018320,13560,13560,13560,13560,188
|
|
20230907,092700,40469040,13620,13570,13620,13560,168
|
|
20230907,092600,38190370,13560,13560,13560,13560,0
|
|
20230907,092500,38190370,13560,13560,13560,13560,0
|
|
20230907,092400,38190370,13560,13560,13560,13560,0
|
|
20230907,092300,38190370,13560,13560,13560,13500,448
|
|
20230907,092200,32115670,13520,13590,13630,13520,462
|
|
20230907,092100,25841100,13590,13590,13590,13590,296
|
|
20230907,092000,21818460,13590,13530,13640,13530,183
|
|
20230907,091900,19332450,13530,13500,13550,13490,62
|
|
20230907,091800,18494200,13500,13500,13500,13500,0
|
|
20230907,091700,18494200,13500,13500,13500,13500,0
|
|
20230907,091600,18494200,13500,13500,13500,13500,0
|
|
20230907,091500,18494200,13500,13500,13500,13500,18
|
|
20230907,091400,18251200,13500,13500,13500,13500,0
|
|
20230907,091300,18251200,13500,13500,13500,13500,19
|
|
20230907,091200,17994700,13570,13510,13570,13500,19
|
|
20230907,091100,17738110,13500,13500,13500,13500,0
|
|
20230907,091000,17738110,13500,13510,13510,13500,38
|
|
20230907,090900,17225090,13510,13520,13520,13510,20
|
|
20230907,090800,16954790,13580,13600,13600,13580,2
|
|
20230907,090700,16927610,13510,13530,13530,13510,27
|
|
20230907,090600,16562580,13530,13530,13530,13530,0
|
|
20230907,090500,16562580,13530,13540,13540,13530,5
|
|
20230907,090400,16494900,13630,13540,13630,13540,3
|
|
20230907,090300,16454190,13630,13590,13630,13590,500
|
|
20230907,090200,9658050,13590,13520,13590,13520,11
|
|
20230907,090100,9509260,13520,13560,13560,13520,596
|
|
20230907,090000,1438260,13640,13560,13640,13560,106
|