621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,191800,508976400,10190,10190,10190,10190,1211
|
|
20230911,191700,508976400,10190,10190,10190,10190,0
|
|
20230911,191600,508976400,10190,10190,10190,10190,0
|
|
20230911,191500,508976400,10190,10190,10190,10190,0
|
|
20230911,191400,508976400,10190,10190,10190,10190,0
|
|
20230911,191300,508976400,10190,10190,10190,10190,0
|
|
20230911,191200,508976400,10190,10190,10190,10190,0
|
|
20230911,191100,508976400,10190,10190,10190,10190,0
|
|
20230911,191000,508976400,10190,10190,10190,10190,0
|
|
20230911,190900,508976400,10190,10190,10190,10190,0
|
|
20230911,190800,508976400,10190,10190,10190,10190,0
|
|
20230911,190700,508976400,10190,10190,10190,10190,0
|
|
20230911,190600,508976400,10190,10190,10190,10190,0
|
|
20230911,190500,508976400,10190,10190,10190,10190,0
|
|
20230911,190400,508976400,10190,10190,10190,10190,0
|
|
20230911,190300,508976400,10190,10190,10190,10190,0
|
|
20230911,190200,508976400,10190,10190,10190,10190,0
|
|
20230911,190100,508976400,10190,10190,10190,10190,0
|
|
20230911,190000,508976400,10190,10190,10190,10190,0
|
|
20230911,185900,508976400,10190,10190,10190,10190,0
|
|
20230911,185800,508976400,10190,10190,10190,10190,0
|
|
20230911,185700,508976400,10190,10190,10190,10190,0
|
|
20230911,185600,508976400,10190,10190,10190,10190,0
|
|
20230911,185500,508976400,10190,10190,10190,10190,0
|
|
20230911,185400,508976400,10190,10190,10190,10190,0
|
|
20230911,185300,508976400,10190,10190,10190,10190,0
|
|
20230911,185200,508976400,10190,10190,10190,10190,0
|
|
20230911,185100,508976400,10190,10190,10190,10190,0
|
|
20230911,185000,508976400,10190,10190,10190,10190,0
|
|
20230911,184900,508976400,10190,10190,10190,10190,0
|
|
20230911,184800,508976400,10190,10190,10190,10190,1211
|
|
20230911,184700,508976400,10190,10190,10190,10190,0
|
|
20230911,184600,508976400,10190,10190,10190,10190,0
|
|
20230911,184500,508976400,10190,10190,10190,10190,0
|
|
20230911,184400,508976400,10190,10190,10190,10190,0
|
|
20230911,184300,508976400,10190,10190,10190,10190,0
|
|
20230911,184200,508976400,10190,10190,10190,10190,0
|
|
20230911,184100,508976400,10190,10190,10190,10190,0
|
|
20230911,184000,508976400,10190,10190,10190,10190,0
|
|
20230911,183900,508976400,10190,10190,10190,10190,0
|
|
20230911,183800,508976400,10190,10190,10190,10190,0
|
|
20230911,183700,508976400,10190,10190,10190,10190,0
|
|
20230911,183600,508976400,10190,10190,10190,10190,0
|
|
20230911,183500,508976400,10190,10190,10190,10190,0
|
|
20230911,183400,508976400,10190,10190,10190,10190,0
|
|
20230911,183300,508976400,10190,10190,10190,10190,0
|
|
20230911,183200,508976400,10190,10190,10190,10190,0
|
|
20230911,183100,508976400,10190,10190,10190,10190,0
|
|
20230911,183000,508976400,10190,10190,10190,10190,0
|
|
20230911,182900,508976400,10190,10190,10190,10190,0
|
|
20230911,182800,508976400,10190,10190,10190,10190,0
|
|
20230911,182700,508976400,10190,10190,10190,10190,0
|
|
20230911,182600,508976400,10190,10190,10190,10190,0
|
|
20230911,182500,508976400,10190,10190,10190,10190,0
|
|
20230911,182400,508976400,10190,10190,10190,10190,0
|
|
20230911,182300,508976400,10190,10190,10190,10190,0
|
|
20230911,182200,508976400,10190,10190,10190,10190,0
|
|
20230911,182100,508976400,10190,10190,10190,10190,0
|
|
20230911,182000,508976400,10190,10190,10190,10190,0
|
|
20230911,181900,508976400,10190,10190,10190,10190,0
|
|
20230911,181800,508976400,10190,10190,10190,10190,1211
|
|
20230911,181700,508976400,10190,10190,10190,10190,0
|
|
20230911,181600,508976400,10190,10190,10190,10190,0
|
|
20230911,181500,508976400,10190,10190,10190,10190,0
|
|
20230911,181400,508976400,10190,10190,10190,10190,0
|
|
20230911,181300,508976400,10190,10190,10190,10190,0
|
|
20230911,181200,508976400,10190,10190,10190,10190,0
|
|
20230911,181100,508976400,10190,10190,10190,10190,0
|
|
20230911,181000,508976400,10190,10190,10190,10190,0
|
|
20230911,180900,508976400,10190,10190,10190,10190,0
|
|
20230911,180800,508976400,10190,10190,10190,10190,0
|
|
20230911,180700,508976400,10190,10190,10190,10190,0
|
|
20230911,180600,508976400,10190,10190,10190,10190,0
|
|
20230911,180500,508976400,10190,10190,10190,10190,0
|
|
20230911,180400,508976400,10190,10190,10190,10190,0
|
|
20230911,180300,508976400,10190,10190,10190,10190,0
|
|
20230911,180200,508976400,10190,10190,10190,10190,0
|
|
20230911,180100,508976400,10190,10190,10190,10190,0
|
|
20230911,180000,508976400,10190,10190,10190,10190,0
|
|
20230911,175900,508976400,10190,10190,10190,10190,0
|
|
20230911,175800,508976400,10190,10190,10190,10190,0
|
|
20230911,175700,508976400,10190,10190,10190,10190,0
|
|
20230911,175600,508976400,10190,10190,10190,10190,0
|
|
20230911,175500,508976400,10190,10190,10190,10190,0
|
|
20230911,175400,508976400,10190,10190,10190,10190,0
|
|
20230911,175300,508976400,10190,10190,10190,10190,0
|
|
20230911,175200,508976400,10190,10190,10190,10190,0
|
|
20230911,175100,508976400,10190,10190,10190,10190,0
|
|
20230911,175000,508976400,10190,10190,10190,10190,0
|
|
20230911,174900,508976400,10190,10190,10190,10190,0
|
|
20230911,174800,508976400,10190,10190,10190,10190,1211
|
|
20230911,174700,508976400,10190,10190,10190,10190,0
|
|
20230911,174600,508976400,10190,10190,10190,10190,0
|
|
20230911,174500,508976400,10190,10190,10190,10190,0
|
|
20230911,174400,508976400,10190,10190,10190,10190,0
|
|
20230911,174300,508976400,10190,10190,10190,10190,0
|
|
20230911,174200,508976400,10190,10190,10190,10190,0
|
|
20230911,174100,508976400,10190,10190,10190,10190,0
|
|
20230911,174000,508976400,10190,10190,10190,10190,0
|
|
20230911,173900,508976400,10190,10190,10190,10190,0
|
|
20230911,173800,508976400,10190,10190,10190,10190,0
|
|
20230911,173700,508976400,10190,10190,10190,10190,0
|
|
20230911,173600,508976400,10190,10190,10190,10190,0
|
|
20230911,173500,508976400,10190,10190,10190,10190,0
|
|
20230911,173400,508976400,10190,10190,10190,10190,0
|
|
20230911,173300,508976400,10190,10190,10190,10190,0
|
|
20230911,173200,508976400,10190,10190,10190,10190,0
|
|
20230911,173100,508976400,10190,10190,10190,10190,0
|
|
20230911,173000,508976400,10190,10190,10190,10190,0
|
|
20230911,172900,508976400,10190,10190,10190,10190,0
|
|
20230911,172800,508976400,10190,10190,10190,10190,0
|
|
20230911,172700,508976400,10190,10190,10190,10190,0
|
|
20230911,172600,508976400,10190,10190,10190,10190,0
|
|
20230911,172500,508976400,10190,10190,10190,10190,0
|
|
20230911,172400,508976400,10190,10190,10190,10190,0
|
|
20230911,172300,508976400,10190,10190,10190,10190,0
|
|
20230911,172200,508976400,10190,10190,10190,10190,0
|
|
20230911,172100,508976400,10190,10190,10190,10190,0
|
|
20230911,172000,508976400,10190,10190,10190,10190,0
|
|
20230911,171900,508976400,10190,10190,10190,10190,0
|
|
20230911,171800,508976400,10190,10190,10190,10190,1211
|
|
20230911,171700,508976400,10190,10190,10190,10190,0
|
|
20230911,171600,508976400,10190,10190,10190,10190,0
|
|
20230911,171500,508976400,10190,10190,10190,10190,0
|
|
20230911,171400,508976400,10190,10190,10190,10190,0
|
|
20230911,171300,508976400,10190,10190,10190,10190,0
|
|
20230911,171200,508976400,10190,10190,10190,10190,0
|
|
20230911,171100,508976400,10190,10190,10190,10190,0
|
|
20230911,171000,508976400,10190,10190,10190,10190,0
|
|
20230911,170900,508976400,10190,10190,10190,10190,0
|
|
20230911,170800,508976400,10190,10190,10190,10190,0
|
|
20230911,170700,508976400,10190,10190,10190,10190,0
|
|
20230911,170600,508976400,10190,10190,10190,10190,0
|
|
20230911,170500,508976400,10190,10190,10190,10190,0
|
|
20230911,170400,508976400,10190,10190,10190,10190,0
|
|
20230911,170300,508976400,10190,10190,10190,10190,0
|
|
20230911,170200,508976400,10190,10190,10190,10190,0
|
|
20230911,170100,508976400,10190,10190,10190,10190,0
|
|
20230911,170000,508976400,10190,10190,10190,10190,0
|
|
20230911,165900,508976400,10190,10190,10190,10190,0
|
|
20230911,165800,508976400,10190,10190,10190,10190,0
|
|
20230911,165700,508976400,10190,10190,10190,10190,0
|
|
20230911,165600,508976400,10190,10190,10190,10190,0
|
|
20230911,165500,508976400,10190,10190,10190,10190,0
|
|
20230911,165400,508976400,10190,10190,10190,10190,0
|
|
20230911,165300,508976400,10190,10190,10190,10190,0
|
|
20230911,165200,508976400,10190,10190,10190,10190,0
|
|
20230911,165100,508976400,10190,10190,10190,10190,0
|
|
20230911,165000,508976400,10190,10190,10190,10190,0
|
|
20230911,164900,508976400,10190,10190,10190,10190,0
|
|
20230911,164800,508976400,10190,10190,10190,10190,1211
|
|
20230911,164700,508976400,10190,10190,10190,10190,0
|
|
20230911,164600,508976400,10190,10190,10190,10190,0
|
|
20230911,164500,508976400,10190,10190,10190,10190,0
|
|
20230911,164400,508976400,10190,10190,10190,10190,0
|
|
20230911,164300,508976400,10190,10190,10190,10190,0
|
|
20230911,164200,508976400,10190,10190,10190,10190,0
|
|
20230911,164100,508976400,10190,10190,10190,10190,0
|
|
20230911,164000,508976400,10190,10190,10190,10190,0
|
|
20230911,163900,508976400,10190,10190,10190,10190,0
|
|
20230911,163800,508976400,10190,10190,10190,10190,0
|
|
20230911,163700,508976400,10190,10190,10190,10190,0
|
|
20230911,163600,508976400,10190,10190,10190,10190,0
|
|
20230911,163500,508976400,10190,10190,10190,10190,0
|
|
20230911,163400,508976400,10190,10190,10190,10190,0
|
|
20230911,163300,508976400,10190,10190,10190,10190,0
|
|
20230911,163200,508976400,10190,10190,10190,10190,0
|
|
20230911,163100,508976400,10190,10190,10190,10190,0
|
|
20230911,163000,508976400,10190,10190,10190,10190,0
|
|
20230911,162900,508976400,10190,10190,10190,10190,0
|
|
20230911,162800,508976400,10190,10190,10190,10190,0
|
|
20230911,162700,508976400,10190,10190,10190,10190,0
|
|
20230911,162600,508976400,10190,10190,10190,10190,0
|
|
20230911,162500,508976400,10190,10190,10190,10190,0
|
|
20230911,162400,508976400,10190,10190,10190,10190,0
|
|
20230911,162300,508976400,10190,10190,10190,10190,0
|
|
20230911,162200,508976400,10190,10190,10190,10190,0
|
|
20230911,162100,508976400,10190,10190,10190,10190,0
|
|
20230911,162000,508976400,10190,10190,10190,10190,0
|
|
20230911,161900,508976400,10190,10190,10190,10190,0
|
|
20230911,161800,508976400,10190,10190,10190,10190,1211
|
|
20230911,161700,508976400,10190,10190,10190,10190,0
|
|
20230911,161600,508976400,10190,10190,10190,10190,0
|
|
20230911,161500,508976400,10190,10190,10190,10190,0
|
|
20230911,161400,508976400,10190,10190,10190,10190,0
|
|
20230911,161300,508976400,10190,10190,10190,10190,0
|
|
20230911,161200,508976400,10190,10190,10190,10190,0
|
|
20230911,161100,508976400,10190,10190,10190,10190,0
|
|
20230911,161000,508976400,10190,10190,10190,10190,0
|
|
20230911,160900,508976400,10190,10190,10190,10190,0
|
|
20230911,160800,508976400,10190,10190,10190,10190,0
|
|
20230911,160700,508976400,10190,10190,10190,10190,0
|
|
20230911,160600,508976400,10190,10190,10190,10190,0
|
|
20230911,160500,508976400,10190,10190,10190,10190,0
|
|
20230911,160400,508976400,10190,10190,10190,10190,0
|
|
20230911,160300,508976400,10190,10190,10190,10190,0
|
|
20230911,160200,508976400,10190,10190,10190,10190,0
|
|
20230911,160100,508976400,10190,10190,10190,10190,0
|
|
20230911,160000,508976400,10190,10190,10190,10190,0
|
|
20230911,155900,508976400,10190,10190,10190,10190,0
|
|
20230911,155800,508976400,10190,10190,10190,10190,0
|
|
20230911,155700,508976400,10190,10190,10190,10190,0
|
|
20230911,155600,508976400,10190,10190,10190,10190,0
|
|
20230911,155500,508976400,10190,10190,10190,10190,0
|
|
20230911,155400,508976400,10190,10190,10190,10190,0
|
|
20230911,155300,508976400,10190,10190,10190,10190,0
|
|
20230911,155200,508976400,10190,10190,10190,10190,0
|
|
20230911,155100,508976400,10190,10190,10190,10190,0
|
|
20230911,155000,508976400,10190,10190,10190,10190,0
|
|
20230911,154900,508976400,10190,10190,10190,10190,0
|
|
20230911,154800,508976400,10190,10190,10190,10190,1211
|
|
20230911,154700,508976400,10190,10190,10190,10190,0
|
|
20230911,154600,508976400,10190,10190,10190,10190,0
|
|
20230911,154500,508976400,10190,10190,10190,10190,0
|
|
20230911,154400,508976400,10190,10190,10190,10190,0
|
|
20230911,154300,508976400,10190,10190,10190,10190,0
|
|
20230911,154200,508976400,10190,10190,10190,10190,0
|
|
20230911,154100,508976400,10190,10190,10190,10190,0
|
|
20230911,154000,508976400,10190,10190,10190,10190,0
|
|
20230911,153900,508976400,10190,10190,10190,10190,0
|
|
20230911,153800,508976400,10190,10190,10190,10190,0
|
|
20230911,153700,508976400,10190,10190,10190,10190,0
|
|
20230911,153600,508976400,10190,10190,10190,10190,0
|
|
20230911,153500,508976400,10190,10190,10190,10190,0
|
|
20230911,153400,508976400,10190,10190,10190,10190,0
|
|
20230911,153300,508976400,10190,10190,10190,10190,0
|
|
20230911,153200,508976400,10190,10190,10190,10190,0
|
|
20230911,153100,508976400,10190,10190,10190,10190,0
|
|
20230911,153000,508976400,10190,10190,10190,10190,1211
|
|
20230911,152900,496636310,10170,10170,10170,10170,0
|
|
20230911,152800,496636310,10170,10170,10170,10170,0
|
|
20230911,152700,496636310,10170,10170,10170,10170,0
|
|
20230911,152600,496636310,10170,10170,10170,10170,0
|
|
20230911,152500,496636310,10170,10170,10170,10170,0
|
|
20230911,152400,496636310,10170,10170,10170,10170,0
|
|
20230911,152300,496636310,10170,10170,10170,10170,0
|
|
20230911,152200,496636310,10170,10170,10170,10170,0
|
|
20230911,152100,496636310,10170,10170,10170,10170,0
|
|
20230911,152000,496636310,10170,10170,10170,10170,0
|
|
20230911,151900,496636310,10170,10150,10170,10150,50
|
|
20230911,151800,496128190,10150,10160,10170,10150,200
|
|
20230911,151700,494095900,10170,10170,10170,10170,5
|
|
20230911,151600,494045050,10160,10160,10160,10160,0
|
|
20230911,151500,494045050,10160,10160,10160,10160,0
|
|
20230911,151400,494045050,10160,10160,10160,10160,0
|
|
20230911,151300,494045050,10160,10160,10160,10160,0
|
|
20230911,151200,494045050,10160,10150,10160,10150,200
|
|
20230911,151100,492013060,10160,10160,10160,10160,1
|
|
20230911,151000,492002900,10150,10160,10160,10150,298
|
|
20230911,150900,488976500,10140,10140,10140,10140,0
|
|
20230911,150800,488976500,10140,10140,10140,10140,0
|
|
20230911,150700,488976500,10140,10150,10150,10140,132
|
|
20230911,150600,487637000,10150,10150,10150,10150,38
|
|
20230911,150500,487251300,10140,10140,10140,10140,0
|
|
20230911,150400,487251300,10140,10140,10140,10140,0
|
|
20230911,150300,487251300,10140,10140,10140,10140,144
|
|
20230911,150200,485791140,10160,10160,10160,10150,531
|
|
20230911,150100,480401380,10150,10150,10150,10150,0
|
|
20230911,150000,480401380,10150,10150,10150,10150,0
|
|
20230911,145900,480401380,10150,10150,10150,10150,0
|
|
20230911,145800,480401380,10150,10150,10150,10150,0
|
|
20230911,145700,480401380,10150,10150,10150,10150,50
|
|
20230911,145600,479893880,10150,10150,10150,10150,360
|
|
20230911,145500,476239880,10170,10170,10170,10170,0
|
|
20230911,145400,476239880,10170,10170,10170,10170,10
|
|
20230911,145300,476138180,10170,10170,10170,10170,0
|
|
20230911,145200,476138180,10170,10170,10170,10170,0
|
|
20230911,145100,476138180,10170,10160,10170,10140,2879
|
|
20230911,145000,446917270,10170,10170,10170,10170,10
|
|
20230911,144900,446815570,10170,10170,10170,10170,0
|
|
20230911,144800,446815570,10170,10170,10170,10170,0
|
|
20230911,144700,446815570,10170,10170,10170,10170,0
|
|
20230911,144600,446815570,10170,10170,10170,10170,1
|
|
20230911,144500,446805400,10160,10160,10160,10160,0
|
|
20230911,144400,446805400,10160,10160,10160,10160,1500
|
|
20230911,144300,431565400,10170,10170,10170,10170,50
|
|
20230911,144200,431056900,10170,10170,10170,10170,0
|
|
20230911,144100,431056900,10170,10170,10170,10170,0
|
|
20230911,144000,431056900,10170,10170,10170,10170,0
|
|
20230911,143900,431056900,10170,10170,10170,10170,0
|
|
20230911,143800,431056900,10170,10170,10170,10170,0
|
|
20230911,143700,431056900,10170,10170,10170,10170,0
|
|
20230911,143600,431056900,10170,10170,10170,10170,459
|
|
20230911,143500,426388870,10190,10190,10190,10190,25
|
|
20230911,143400,426134120,10170,10170,10170,10170,93
|
|
20230911,143300,425188310,10160,10160,10160,10160,0
|
|
20230911,143200,425188310,10160,10160,10160,10160,0
|
|
20230911,143100,425188310,10160,10160,10160,10160,0
|
|
20230911,143000,425188310,10160,10160,10160,10160,0
|
|
20230911,142900,425188310,10160,10160,10160,10160,0
|
|
20230911,142800,425188310,10160,10160,10160,10160,0
|
|
20230911,142700,425188310,10160,10160,10160,10160,0
|
|
20230911,142600,425188310,10160,10160,10160,10160,0
|
|
20230911,142500,425188310,10160,10160,10160,10160,0
|
|
20230911,142400,425188310,10160,10160,10160,10160,58
|
|
20230911,142300,424599030,10160,10160,10160,10160,0
|
|
20230911,142200,424599030,10160,10160,10160,10160,0
|
|
20230911,142100,424599030,10160,10160,10160,10160,0
|
|
20230911,142000,424599030,10160,10160,10160,10160,0
|
|
20230911,141900,424599030,10160,10160,10160,10160,0
|
|
20230911,141800,424599030,10160,10160,10160,10160,70
|
|
20230911,141700,423887830,10190,10170,10190,10170,61
|
|
20230911,141600,423266380,10160,10170,10170,10160,99
|
|
20230911,141500,422259640,10160,10160,10160,10160,5
|
|
20230911,141400,422208840,10160,10170,10170,10160,158
|
|
20230911,141300,420602030,10160,10160,10160,10160,0
|
|
20230911,141200,420602030,10160,10160,10160,10160,0
|
|
20230911,141100,420602030,10160,10160,10160,10160,80
|
|
20230911,141000,419789230,10160,10160,10160,10160,0
|
|
20230911,140900,419789230,10160,10160,10160,10160,1
|
|
20230911,140800,419779070,10160,10160,10160,10160,4
|
|
20230911,140700,419738430,10160,10170,10170,10160,37
|
|
20230911,140600,419362180,10170,10170,10170,10170,92
|
|
20230911,140500,418426540,10170,10170,10170,10170,1
|
|
20230911,140400,418416370,10160,10160,10160,10160,0
|
|
20230911,140300,418416370,10160,10160,10160,10160,0
|
|
20230911,140200,418416370,10160,10160,10160,10160,0
|
|
20230911,140100,418416370,10160,10160,10160,10160,0
|
|
20230911,140000,418416370,10160,10180,10180,10160,1000
|
|
20230911,135900,408249730,10170,10170,10170,10170,0
|
|
20230911,135800,408249730,10170,10170,10170,10170,0
|
|
20230911,135700,408249730,10170,10170,10170,10170,0
|
|
20230911,135600,408249730,10170,10170,10170,10170,0
|
|
20230911,135500,408249730,10170,10180,10180,10170,51
|
|
20230911,135400,407731050,10180,10180,10180,10180,0
|
|
20230911,135300,407731050,10180,10180,10180,10180,5
|
|
20230911,135200,407680150,10160,10170,10170,10160,150
|
|
20230911,135100,406155150,10200,10200,10200,10200,5
|
|
20230911,135000,406104150,10170,10170,10170,10170,61
|
|
20230911,134900,405483780,10170,10170,10170,10170,0
|
|
20230911,134800,405483780,10170,10170,10170,10170,0
|
|
20230911,134700,405483780,10170,10180,10180,10170,5
|
|
20230911,134600,405432910,10190,10190,10190,10190,221
|
|
20230911,134500,403180920,10200,10200,10200,10200,0
|
|
20230911,134400,403180920,10200,10200,10200,10200,0
|
|
20230911,134300,403180920,10200,10200,10200,10200,10
|
|
20230911,134200,403078920,10200,10200,10200,10200,31
|
|
20230911,134100,402762720,10200,10200,10200,10200,0
|
|
20230911,134000,402762720,10200,10200,10200,10200,0
|
|
20230911,133900,402762720,10200,10200,10200,10200,0
|
|
20230911,133800,402762720,10200,10200,10200,10200,1
|
|
20230911,133700,402752520,10180,10180,10180,10180,0
|
|
20230911,133600,402752520,10180,10180,10180,10180,1
|
|
20230911,133500,402742340,10160,10160,10160,10160,0
|
|
20230911,133400,402742340,10160,10160,10160,10160,0
|
|
20230911,133300,402742340,10160,10160,10160,10160,0
|
|
20230911,133200,402742340,10160,10160,10160,10160,0
|
|
20230911,133100,402742340,10160,10160,10160,10160,0
|
|
20230911,133000,402742340,10160,10160,10160,10160,0
|
|
20230911,132900,402742340,10160,10160,10160,10160,0
|
|
20230911,132800,402742340,10160,10180,10180,10160,1000
|
|
20230911,132700,392573660,10170,10170,10170,10170,0
|
|
20230911,132600,392573660,10170,10170,10170,10170,0
|
|
20230911,132500,392573660,10170,10170,10170,10170,0
|
|
20230911,132400,392573660,10170,10170,10170,10170,0
|
|
20230911,132300,392573660,10170,10170,10170,10170,0
|
|
20230911,132200,392573660,10170,10170,10170,10170,0
|
|
20230911,132100,392573660,10170,10170,10170,10170,0
|
|
20230911,132000,392573660,10170,10170,10170,10170,0
|
|
20230911,131900,392573660,10170,10170,10170,10170,0
|
|
20230911,131800,392573660,10170,10170,10170,10170,0
|
|
20230911,131700,392573660,10170,10170,10170,10170,22
|
|
20230911,131600,392349920,10170,10170,10170,10170,0
|
|
20230911,131500,392349920,10170,10170,10170,10170,0
|
|
20230911,131400,392349920,10170,10170,10170,10170,0
|
|
20230911,131300,392349920,10170,10170,10170,10170,0
|
|
20230911,131200,392349920,10170,10170,10170,10170,0
|
|
20230911,131100,392349920,10170,10200,10200,10170,1037
|
|
20230911,131000,381789610,10220,10220,10220,10220,0
|
|
20230911,130900,381789610,10220,10220,10220,10220,0
|
|
20230911,130800,381789610,10220,10220,10220,10220,0
|
|
20230911,130700,381789610,10220,10220,10220,10220,0
|
|
20230911,130600,381789610,10220,10220,10220,10220,0
|
|
20230911,130500,381789610,10220,10220,10220,10220,1
|
|
20230911,130400,381779390,10220,10220,10220,10220,50
|
|
20230911,130300,381268390,10230,10230,10230,10230,0
|
|
20230911,130200,381268390,10230,10230,10230,10230,119
|
|
20230911,130100,380051020,10220,10220,10220,10220,0
|
|
20230911,130000,380051020,10220,10220,10220,10220,0
|
|
20230911,125900,380051020,10220,10220,10220,10220,0
|
|
20230911,125800,380051020,10220,10220,10220,10220,1
|
|
20230911,125700,380040800,10200,10200,10200,10200,61
|
|
20230911,125600,379418600,10220,10220,10220,10220,0
|
|
20230911,125500,379418600,10220,10220,10220,10220,0
|
|
20230911,125400,379418600,10220,10220,10220,10220,0
|
|
20230911,125300,379418600,10220,10220,10220,10220,0
|
|
20230911,125200,379418600,10220,10220,10220,10220,0
|
|
20230911,125100,379418600,10220,10220,10220,10220,0
|
|
20230911,125000,379418600,10220,10220,10220,10220,219
|
|
20230911,124900,377180420,10230,10230,10230,10230,0
|
|
20230911,124800,377180420,10230,10230,10230,10230,1
|
|
20230911,124700,377170190,10230,10230,10230,10230,29
|
|
20230911,124600,376873520,10220,10220,10220,10220,0
|
|
20230911,124500,376873520,10220,10220,10220,10220,4
|
|
20230911,124400,376832640,10220,10220,10220,10220,28
|
|
20230911,124300,376546480,10190,10190,10190,10190,0
|
|
20230911,124200,376546480,10190,10190,10190,10190,0
|
|
20230911,124100,376546480,10190,10190,10190,10190,0
|
|
20230911,124000,376546480,10190,10190,10190,10190,0
|
|
20230911,123900,376546480,10190,10190,10190,10190,0
|
|
20230911,123800,376546480,10190,10190,10190,10190,0
|
|
20230911,123700,376546480,10190,10190,10190,10190,0
|
|
20230911,123600,376546480,10190,10190,10190,10190,0
|
|
20230911,123500,376546480,10190,10190,10190,10190,1
|
|
20230911,123400,376536290,10190,10190,10190,10190,100
|
|
20230911,123300,375517290,10190,10200,10200,10190,281
|
|
20230911,123200,372651910,10230,10230,10230,10230,1
|
|
20230911,123100,372641680,10230,10230,10230,10230,1
|
|
20230911,123000,372631450,10200,10200,10200,10200,0
|
|
20230911,122900,372631450,10200,10200,10200,10200,0
|
|
20230911,122800,372631450,10200,10200,10200,10200,0
|
|
20230911,122700,372631450,10200,10200,10200,10200,0
|
|
20230911,122600,372631450,10200,10200,10200,10200,7
|
|
20230911,122500,372560050,10200,10200,10200,10200,0
|
|
20230911,122400,372560050,10200,10200,10200,10200,0
|
|
20230911,122300,372560050,10200,10200,10200,10200,0
|
|
20230911,122200,372560050,10200,10200,10200,10200,0
|
|
20230911,122100,372560050,10200,10200,10200,10200,0
|
|
20230911,122000,372560050,10200,10200,10200,10200,0
|
|
20230911,121900,372560050,10200,10240,10240,10200,940
|
|
20230911,121800,362946290,10200,10200,10200,10200,75
|
|
20230911,121700,362181290,10200,10200,10200,10200,9
|
|
20230911,121600,362089490,10200,10200,10200,10200,0
|
|
20230911,121500,362089490,10200,10200,10200,10200,10
|
|
20230911,121400,361987490,10190,10190,10190,10190,5
|
|
20230911,121300,361936540,10190,10190,10190,10190,0
|
|
20230911,121200,361936540,10190,10190,10190,10190,500
|
|
20230911,121100,356841540,10200,10200,10200,10200,0
|
|
20230911,121000,356841540,10200,10200,10200,10200,6
|
|
20230911,120900,356780340,10190,10190,10190,10190,0
|
|
20230911,120800,356780340,10190,10190,10190,10190,0
|
|
20230911,120700,356780340,10190,10190,10190,10190,2
|
|
20230911,120600,356759960,10190,10190,10190,10190,0
|
|
20230911,120500,356759960,10190,10190,10190,10190,5
|
|
20230911,120400,356709010,10200,10200,10200,10200,0
|
|
20230911,120300,356709010,10200,10200,10200,10200,0
|
|
20230911,120200,356709010,10200,10200,10200,10200,3
|
|
20230911,120100,356678410,10190,10190,10190,10190,0
|
|
20230911,120000,356678410,10190,10190,10190,10190,0
|
|
20230911,115900,356678410,10190,10190,10190,10190,0
|
|
20230911,115800,356678410,10190,10190,10190,10190,5
|
|
20230911,115700,356627460,10190,10190,10190,10190,0
|
|
20230911,115600,356627460,10190,10190,10190,10190,0
|
|
20230911,115500,356627460,10190,10190,10190,10190,6
|
|
20230911,115400,356566320,10260,10260,10260,10260,0
|
|
20230911,115300,356566320,10260,10260,10260,10260,0
|
|
20230911,115200,356566320,10260,10260,10260,10260,0
|
|
20230911,115100,356566320,10260,10260,10260,10260,0
|
|
20230911,115000,356566320,10260,10260,10260,10260,0
|
|
20230911,114900,356566320,10260,10260,10260,10260,0
|
|
20230911,114800,356566320,10260,10260,10260,10260,0
|
|
20230911,114700,356566320,10260,10210,10260,10210,516
|
|
20230911,114600,351283170,10160,10160,10160,10160,0
|
|
20230911,114500,351283170,10160,10160,10160,10160,0
|
|
20230911,114400,351283170,10160,10160,10160,10160,0
|
|
20230911,114300,351283170,10160,10160,10160,10160,0
|
|
20230911,114200,351283170,10160,10160,10160,10160,0
|
|
20230911,114100,351283170,10160,10160,10160,10160,0
|
|
20230911,114000,351283170,10160,10160,10160,10160,0
|
|
20230911,113900,351283170,10160,10210,10210,10160,1000
|
|
20230911,113800,341110310,10210,10210,10210,10210,0
|
|
20230911,113700,341110310,10210,10210,10210,10210,5
|
|
20230911,113600,341059260,10210,10210,10210,10210,0
|
|
20230911,113500,341059260,10210,10210,10210,10210,1
|
|
20230911,113400,341049050,10230,10230,10230,10230,0
|
|
20230911,113300,341049050,10230,10230,10230,10230,10
|
|
20230911,113200,340946750,10220,10220,10220,10220,0
|
|
20230911,113100,340946750,10220,10220,10220,10220,50
|
|
20230911,113000,340435750,10230,10230,10230,10230,1
|
|
20230911,112900,340425520,10230,10230,10230,10230,23
|
|
20230911,112800,340190230,10230,10230,10230,10230,0
|
|
20230911,112700,340190230,10230,10230,10230,10230,39
|
|
20230911,112600,339791260,10230,10240,10240,10230,51
|
|
20230911,112500,339269030,10230,10230,10230,10230,0
|
|
20230911,112400,339269030,10230,10230,10230,10230,88
|
|
20230911,112300,338368790,10230,10230,10230,10230,53
|
|
20230911,112200,337826600,10230,10230,10230,10230,50
|
|
20230911,112100,337315100,10230,10230,10230,10230,50
|
|
20230911,112000,336803600,10230,10230,10230,10230,50
|
|
20230911,111900,336292100,10230,10230,10230,10230,50
|
|
20230911,111800,335780600,10210,10210,10210,10210,0
|
|
20230911,111700,335780600,10210,10210,10210,10210,0
|
|
20230911,111600,335780600,10210,10210,10210,10210,160
|
|
20230911,111500,334147000,10210,10210,10210,10210,0
|
|
20230911,111400,334147000,10210,10210,10210,10210,0
|
|
20230911,111300,334147000,10210,10230,10230,10210,15
|
|
20230911,111200,333993650,10230,10230,10230,10230,12
|
|
20230911,111100,333870890,10210,10210,10210,10210,138
|
|
20230911,111000,332461910,10230,10230,10230,10230,0
|
|
20230911,110900,332461910,10230,10230,10230,10230,0
|
|
20230911,110800,332461910,10230,10230,10230,10230,0
|
|
20230911,110700,332461910,10230,10230,10230,10230,736
|
|
20230911,110600,324932630,10220,10210,10220,10210,414
|
|
20230911,110500,320702530,10210,10210,10210,10210,3
|
|
20230911,110400,320671900,10200,10200,10200,10200,0
|
|
20230911,110300,320671900,10200,10200,10200,10200,0
|
|
20230911,110200,320671900,10200,10200,10200,10200,11
|
|
20230911,110100,320559700,10200,10190,10200,10190,34
|
|
20230911,110000,320212910,10180,10180,10180,10180,1
|
|
20230911,105900,320202730,10180,10180,10180,10180,0
|
|
20230911,105800,320202730,10180,10180,10180,10180,1
|
|
20230911,105700,320192550,10200,10200,10200,10200,0
|
|
20230911,105600,320192550,10200,10200,10200,10200,0
|
|
20230911,105500,320192550,10200,10190,10200,10190,7
|
|
20230911,105400,320121190,10200,10200,10200,10200,0
|
|
20230911,105300,320121190,10200,10190,10200,10190,451
|
|
20230911,105200,315522240,10190,10180,10190,10180,474
|
|
20230911,105100,310694370,10170,10160,10170,10160,191
|
|
20230911,105000,308752100,10120,10120,10120,10120,0
|
|
20230911,104900,308752100,10120,10120,10120,10120,0
|
|
20230911,104800,308752100,10120,10120,10120,10120,0
|
|
20230911,104700,308752100,10120,10120,10120,10120,0
|
|
20230911,104600,308752100,10120,10120,10120,10120,0
|
|
20230911,104500,308752100,10120,10120,10120,10120,0
|
|
20230911,104400,308752100,10120,10120,10120,10120,0
|
|
20230911,104300,308752100,10120,10140,10140,10120,600
|
|
20230911,104200,302679490,10150,10150,10150,10150,0
|
|
20230911,104100,302679490,10150,10150,10150,10150,226
|
|
20230911,104000,300385590,10150,10150,10150,10150,0
|
|
20230911,103900,300385590,10150,10150,10150,10150,452
|
|
20230911,103800,295797790,10140,10130,10140,10130,422
|
|
20230911,103700,291520530,10130,10130,10130,10130,0
|
|
20230911,103600,291520530,10130,10130,10130,10130,207
|
|
20230911,103500,289423620,10130,10130,10130,10130,0
|
|
20230911,103400,289423620,10130,10130,10130,10130,0
|
|
20230911,103300,289423620,10130,10130,10130,10130,0
|
|
20230911,103200,289423620,10130,10130,10130,10130,0
|
|
20230911,103100,289423620,10130,10130,10130,10130,12
|
|
20230911,103000,289302060,10130,10130,10130,10130,7
|
|
20230911,102900,289231150,10120,10140,10140,10120,18
|
|
20230911,102800,289048970,10120,10120,10120,10110,192
|
|
20230911,102700,287106350,10140,10140,10140,10140,0
|
|
20230911,102600,287106350,10140,10140,10140,10140,0
|
|
20230911,102500,287106350,10140,10140,10140,10140,19
|
|
20230911,102400,286913690,10110,10110,10110,10110,100
|
|
20230911,102300,285902690,10110,10110,10110,10110,0
|
|
20230911,102200,285902690,10110,10110,10110,10110,10
|
|
20230911,102100,285801590,10110,10110,10110,10110,0
|
|
20230911,102000,285801590,10110,10110,10110,10110,20
|
|
20230911,101900,285599390,10140,10140,10140,10140,0
|
|
20230911,101800,285599390,10140,10140,10140,10140,0
|
|
20230911,101700,285599390,10140,10140,10140,10140,1
|
|
20230911,101600,285589250,10110,10110,10110,10110,110
|
|
20230911,101500,284477150,10100,10100,10100,10100,0
|
|
20230911,101400,284477150,10100,10100,10100,10100,0
|
|
20230911,101300,284477150,10100,10100,10100,10100,0
|
|
20230911,101200,284477150,10100,10100,10100,10100,0
|
|
20230911,101100,284477150,10100,10130,10130,10100,12
|
|
20230911,101000,284355860,10100,10100,10100,10100,0
|
|
20230911,100900,284355860,10100,10110,10110,10100,100
|
|
20230911,100800,283345730,10140,10140,10140,10140,0
|
|
20230911,100700,283345730,10140,10140,10140,10140,0
|
|
20230911,100600,283345730,10140,10140,10140,10140,0
|
|
20230911,100500,283345730,10140,10140,10140,10140,144
|
|
20230911,100400,281885570,10140,10120,10140,10090,187
|
|
20230911,100300,279995160,10130,10150,10150,10130,1831
|
|
20230911,100200,261424040,10160,10150,10160,10150,666
|
|
20230911,100100,254664120,10150,10150,10150,10150,53
|
|
20230911,100000,254126170,10150,10150,10150,10150,0
|
|
20230911,095900,254126170,10150,10140,10150,10140,68
|
|
20230911,095800,253436630,10130,10130,10130,10130,4
|
|
20230911,095700,253396110,10130,10130,10130,10130,19
|
|
20230911,095600,253203640,10140,10150,10150,10140,48
|
|
20230911,095500,252716900,10150,10140,10150,10140,551
|
|
20230911,095400,247129750,10140,10130,10140,10130,502
|
|
20230911,095300,242039480,10120,10110,10120,10110,456
|
|
20230911,095200,237425230,10120,10120,10120,10120,1
|
|
20230911,095100,237415110,10090,10070,10090,10070,82
|
|
20230911,095000,236588240,10130,10130,10130,10130,0
|
|
20230911,094900,236588240,10130,10100,10140,10040,5113
|
|
20230911,094800,185170150,10160,10110,10160,10080,832
|
|
20230911,094700,176778040,10160,10130,10160,10090,2146
|
|
20230911,094600,155097870,10130,10120,10130,10120,62
|
|
20230911,094500,154470410,10120,10130,10130,10120,122
|
|
20230911,094400,153235750,10130,10130,10130,10120,23
|
|
20230911,094300,153002770,10130,10130,10130,10120,212
|
|
20230911,094200,150856930,10160,10160,10160,10160,0
|
|
20230911,094100,150856930,10160,10170,10200,10100,3619
|
|
20230911,094000,114228190,10200,10200,10200,10200,328
|
|
20230911,093900,110882590,10200,10200,10200,10200,377
|
|
20230911,093800,107037190,10200,10200,10200,10150,2805
|
|
20230911,093700,78528490,10200,10200,10200,10200,27
|
|
20230911,093600,78253090,10200,10210,10210,10200,100
|
|
20230911,093500,77233060,10230,10200,10230,10200,113
|
|
20230911,093400,76080370,10200,10220,10220,10190,60
|
|
20230911,093300,75468040,10230,10230,10230,10230,0
|
|
20230911,093200,75468040,10230,10200,10230,10200,40
|
|
20230911,093100,75059410,10190,10190,10190,10190,137
|
|
20230911,093000,73663380,10200,10200,10200,10200,0
|
|
20230911,092900,73663380,10200,10200,10200,10200,53
|
|
20230911,092800,73122780,10220,10220,10220,10220,13
|
|
20230911,092700,72989920,10220,10220,10220,10220,0
|
|
20230911,092600,72989920,10220,10220,10220,10220,2
|
|
20230911,092500,72969480,10220,10210,10220,10210,48
|
|
20230911,092400,72478970,10230,10240,10240,10230,18
|
|
20230911,092300,72294820,10230,10230,10230,10230,35
|
|
20230911,092200,71936770,10230,10230,10230,10230,66
|
|
20230911,092100,71261590,10230,10230,10230,10230,0
|
|
20230911,092000,71261590,10230,10230,10230,10230,30
|
|
20230911,091900,70954690,10230,10230,10230,10230,0
|
|
20230911,091800,70954690,10230,10190,10230,10190,133
|
|
20230911,091700,69594540,10190,10190,10190,10190,92
|
|
20230911,091600,68657060,10190,10190,10190,10190,3
|
|
20230911,091500,68626490,10190,10190,10190,10190,785
|
|
20230911,091400,60627340,10230,10230,10230,10230,0
|
|
20230911,091300,60627340,10230,10230,10230,10230,1
|
|
20230911,091200,60617110,10230,10160,10230,10160,45
|
|
20230911,091100,60158280,10160,10170,10170,10160,70
|
|
20230911,091000,59447070,10160,10160,10160,10160,674
|
|
20230911,090900,52599230,10230,10190,10230,10160,1325
|
|
20230911,090800,39106550,10200,10210,10210,10200,373
|
|
20230911,090700,35301850,10210,10240,10240,10210,67
|
|
20230911,090600,34617630,10210,10210,10240,10210,3
|
|
20230911,090500,34586970,10270,10220,10270,10200,479
|
|
20230911,090400,29698410,10270,10280,10280,10200,740
|
|
20230911,090300,22139560,10280,10260,10390,10220,1858
|
|
20230911,090200,3098290,10230,10230,10230,10230,15
|
|
20230911,090100,2944840,10230,10260,10260,10230,112
|
|
20230911,090000,1798720,10220,10220,10220,10220,176
|