622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,191900,564938980,10260,10260,10260,10260,1392
|
|
20230913,191800,564938980,10260,10260,10260,10260,0
|
|
20230913,191700,564938980,10260,10260,10260,10260,0
|
|
20230913,191600,564938980,10260,10260,10260,10260,0
|
|
20230913,191500,564938980,10260,10260,10260,10260,0
|
|
20230913,191400,564938980,10260,10260,10260,10260,0
|
|
20230913,191300,564938980,10260,10260,10260,10260,0
|
|
20230913,191200,564938980,10260,10260,10260,10260,0
|
|
20230913,191100,564938980,10260,10260,10260,10260,0
|
|
20230913,191000,564938980,10260,10260,10260,10260,0
|
|
20230913,190900,564938980,10260,10260,10260,10260,0
|
|
20230913,190800,564938980,10260,10260,10260,10260,0
|
|
20230913,190700,564938980,10260,10260,10260,10260,0
|
|
20230913,190600,564938980,10260,10260,10260,10260,0
|
|
20230913,190500,564938980,10260,10260,10260,10260,0
|
|
20230913,190400,564938980,10260,10260,10260,10260,0
|
|
20230913,190300,564938980,10260,10260,10260,10260,0
|
|
20230913,190200,564938980,10260,10260,10260,10260,0
|
|
20230913,190100,564938980,10260,10260,10260,10260,0
|
|
20230913,190000,564938980,10260,10260,10260,10260,0
|
|
20230913,185900,564938980,10260,10260,10260,10260,0
|
|
20230913,185800,564938980,10260,10260,10260,10260,0
|
|
20230913,185700,564938980,10260,10260,10260,10260,0
|
|
20230913,185600,564938980,10260,10260,10260,10260,0
|
|
20230913,185500,564938980,10260,10260,10260,10260,0
|
|
20230913,185400,564938980,10260,10260,10260,10260,0
|
|
20230913,185300,564938980,10260,10260,10260,10260,0
|
|
20230913,185200,564938980,10260,10260,10260,10260,0
|
|
20230913,185100,564938980,10260,10260,10260,10260,0
|
|
20230913,185000,564938980,10260,10260,10260,10260,0
|
|
20230913,184900,564938980,10260,10260,10260,10260,1392
|
|
20230913,184800,564938980,10260,10260,10260,10260,0
|
|
20230913,184700,564938980,10260,10260,10260,10260,0
|
|
20230913,184600,564938980,10260,10260,10260,10260,0
|
|
20230913,184500,564938980,10260,10260,10260,10260,0
|
|
20230913,184400,564938980,10260,10260,10260,10260,0
|
|
20230913,184300,564938980,10260,10260,10260,10260,0
|
|
20230913,184200,564938980,10260,10260,10260,10260,0
|
|
20230913,184100,564938980,10260,10260,10260,10260,0
|
|
20230913,184000,564938980,10260,10260,10260,10260,0
|
|
20230913,183900,564938980,10260,10260,10260,10260,0
|
|
20230913,183800,564938980,10260,10260,10260,10260,0
|
|
20230913,183700,564938980,10260,10260,10260,10260,0
|
|
20230913,183600,564938980,10260,10260,10260,10260,0
|
|
20230913,183500,564938980,10260,10260,10260,10260,0
|
|
20230913,183400,564938980,10260,10260,10260,10260,0
|
|
20230913,183300,564938980,10260,10260,10260,10260,0
|
|
20230913,183200,564938980,10260,10260,10260,10260,0
|
|
20230913,183100,564938980,10260,10260,10260,10260,0
|
|
20230913,183000,564938980,10260,10260,10260,10260,0
|
|
20230913,182900,564938980,10260,10260,10260,10260,0
|
|
20230913,182800,564938980,10260,10260,10260,10260,0
|
|
20230913,182700,564938980,10260,10260,10260,10260,0
|
|
20230913,182600,564938980,10260,10260,10260,10260,0
|
|
20230913,182500,564938980,10260,10260,10260,10260,0
|
|
20230913,182400,564938980,10260,10260,10260,10260,0
|
|
20230913,182300,564938980,10260,10260,10260,10260,0
|
|
20230913,182200,564938980,10260,10260,10260,10260,0
|
|
20230913,182100,564938980,10260,10260,10260,10260,0
|
|
20230913,182000,564938980,10260,10260,10260,10260,0
|
|
20230913,181900,564938980,10260,10260,10260,10260,1392
|
|
20230913,181800,564938980,10260,10260,10260,10260,0
|
|
20230913,181700,564938980,10260,10260,10260,10260,0
|
|
20230913,181600,564938980,10260,10260,10260,10260,0
|
|
20230913,181500,564938980,10260,10260,10260,10260,0
|
|
20230913,181400,564938980,10260,10260,10260,10260,0
|
|
20230913,181300,564938980,10260,10260,10260,10260,0
|
|
20230913,181200,564938980,10260,10260,10260,10260,0
|
|
20230913,181100,564938980,10260,10260,10260,10260,0
|
|
20230913,181000,564938980,10260,10260,10260,10260,0
|
|
20230913,180900,564938980,10260,10260,10260,10260,0
|
|
20230913,180800,564938980,10260,10260,10260,10260,0
|
|
20230913,180700,564938980,10260,10260,10260,10260,0
|
|
20230913,180600,564938980,10260,10260,10260,10260,0
|
|
20230913,180500,564938980,10260,10260,10260,10260,0
|
|
20230913,180400,564938980,10260,10260,10260,10260,0
|
|
20230913,180300,564938980,10260,10260,10260,10260,0
|
|
20230913,180200,564938980,10260,10260,10260,10260,0
|
|
20230913,180100,564938980,10260,10260,10260,10260,0
|
|
20230913,180000,564938980,10260,10260,10260,10260,0
|
|
20230913,175900,564938980,10260,10260,10260,10260,0
|
|
20230913,175800,564938980,10260,10260,10260,10260,0
|
|
20230913,175700,564938980,10260,10260,10260,10260,0
|
|
20230913,175600,564938980,10260,10260,10260,10260,0
|
|
20230913,175500,564938980,10260,10260,10260,10260,0
|
|
20230913,175400,564938980,10260,10260,10260,10260,0
|
|
20230913,175300,564938980,10260,10260,10260,10260,0
|
|
20230913,175200,564938980,10260,10260,10260,10260,0
|
|
20230913,175100,564938980,10260,10260,10260,10260,0
|
|
20230913,175000,564938980,10260,10260,10260,10260,0
|
|
20230913,174900,564938980,10260,10260,10260,10260,1392
|
|
20230913,174800,564938980,10260,10260,10260,10260,0
|
|
20230913,174700,564938980,10260,10260,10260,10260,0
|
|
20230913,174600,564938980,10260,10260,10260,10260,0
|
|
20230913,174500,564938980,10260,10260,10260,10260,0
|
|
20230913,174400,564938980,10260,10260,10260,10260,0
|
|
20230913,174300,564938980,10260,10260,10260,10260,0
|
|
20230913,174200,564938980,10260,10260,10260,10260,0
|
|
20230913,174100,564938980,10260,10260,10260,10260,0
|
|
20230913,174000,564938980,10260,10260,10260,10260,0
|
|
20230913,173900,564938980,10260,10260,10260,10260,0
|
|
20230913,173800,564938980,10260,10260,10260,10260,0
|
|
20230913,173700,564938980,10260,10260,10260,10260,0
|
|
20230913,173600,564938980,10260,10260,10260,10260,0
|
|
20230913,173500,564938980,10260,10260,10260,10260,0
|
|
20230913,173400,564938980,10260,10260,10260,10260,0
|
|
20230913,173300,564938980,10260,10260,10260,10260,0
|
|
20230913,173200,564938980,10260,10260,10260,10260,0
|
|
20230913,173100,564938980,10260,10260,10260,10260,0
|
|
20230913,173000,564938980,10260,10260,10260,10260,0
|
|
20230913,172900,564938980,10260,10260,10260,10260,0
|
|
20230913,172800,564938980,10260,10260,10260,10260,0
|
|
20230913,172700,564938980,10260,10260,10260,10260,0
|
|
20230913,172600,564938980,10260,10260,10260,10260,0
|
|
20230913,172500,564938980,10260,10260,10260,10260,0
|
|
20230913,172400,564938980,10260,10260,10260,10260,0
|
|
20230913,172300,564938980,10260,10260,10260,10260,0
|
|
20230913,172200,564938980,10260,10260,10260,10260,0
|
|
20230913,172100,564938980,10260,10260,10260,10260,0
|
|
20230913,172000,564938980,10260,10260,10260,10260,0
|
|
20230913,171900,564938980,10260,10260,10260,10260,1392
|
|
20230913,171800,564938980,10260,10260,10260,10260,0
|
|
20230913,171700,564938980,10260,10260,10260,10260,0
|
|
20230913,171600,564938980,10260,10260,10260,10260,0
|
|
20230913,171500,564938980,10260,10260,10260,10260,0
|
|
20230913,171400,564938980,10260,10260,10260,10260,0
|
|
20230913,171300,564938980,10260,10260,10260,10260,0
|
|
20230913,171200,564938980,10260,10260,10260,10260,0
|
|
20230913,171100,564938980,10260,10260,10260,10260,0
|
|
20230913,171000,564938980,10260,10260,10260,10260,0
|
|
20230913,170900,564938980,10260,10260,10260,10260,0
|
|
20230913,170800,564938980,10260,10260,10260,10260,0
|
|
20230913,170700,564938980,10260,10260,10260,10260,0
|
|
20230913,170600,564938980,10260,10260,10260,10260,0
|
|
20230913,170500,564938980,10260,10260,10260,10260,0
|
|
20230913,170400,564938980,10260,10260,10260,10260,0
|
|
20230913,170300,564938980,10260,10260,10260,10260,0
|
|
20230913,170200,564938980,10260,10260,10260,10260,0
|
|
20230913,170100,564938980,10260,10260,10260,10260,0
|
|
20230913,170000,564938980,10260,10260,10260,10260,0
|
|
20230913,165900,564938980,10260,10260,10260,10260,0
|
|
20230913,165800,564938980,10260,10260,10260,10260,0
|
|
20230913,165700,564938980,10260,10260,10260,10260,0
|
|
20230913,165600,564938980,10260,10260,10260,10260,0
|
|
20230913,165500,564938980,10260,10260,10260,10260,0
|
|
20230913,165400,564938980,10260,10260,10260,10260,0
|
|
20230913,165300,564938980,10260,10260,10260,10260,0
|
|
20230913,165200,564938980,10260,10260,10260,10260,0
|
|
20230913,165100,564938980,10260,10260,10260,10260,0
|
|
20230913,165000,564938980,10260,10260,10260,10260,0
|
|
20230913,164900,564938980,10260,10260,10260,10260,1392
|
|
20230913,164800,564938980,10260,10260,10260,10260,0
|
|
20230913,164700,564938980,10260,10260,10260,10260,0
|
|
20230913,164600,564938980,10260,10260,10260,10260,0
|
|
20230913,164500,564938980,10260,10260,10260,10260,0
|
|
20230913,164400,564938980,10260,10260,10260,10260,0
|
|
20230913,164300,564938980,10260,10260,10260,10260,0
|
|
20230913,164200,564938980,10260,10260,10260,10260,0
|
|
20230913,164100,564938980,10260,10260,10260,10260,0
|
|
20230913,164000,564938980,10260,10260,10260,10260,0
|
|
20230913,163900,564938980,10260,10260,10260,10260,0
|
|
20230913,163800,564938980,10260,10260,10260,10260,0
|
|
20230913,163700,564938980,10260,10260,10260,10260,0
|
|
20230913,163600,564938980,10260,10260,10260,10260,0
|
|
20230913,163500,564938980,10260,10260,10260,10260,0
|
|
20230913,163400,564938980,10260,10260,10260,10260,0
|
|
20230913,163300,564938980,10260,10260,10260,10260,0
|
|
20230913,163200,564938980,10260,10260,10260,10260,0
|
|
20230913,163100,564938980,10260,10260,10260,10260,0
|
|
20230913,163000,564938980,10260,10260,10260,10260,0
|
|
20230913,162900,564938980,10260,10260,10260,10260,0
|
|
20230913,162800,564938980,10260,10260,10260,10260,0
|
|
20230913,162700,564938980,10260,10260,10260,10260,0
|
|
20230913,162600,564938980,10260,10260,10260,10260,0
|
|
20230913,162500,564938980,10260,10260,10260,10260,0
|
|
20230913,162400,564938980,10260,10260,10260,10260,0
|
|
20230913,162300,564938980,10260,10260,10260,10260,0
|
|
20230913,162200,564938980,10260,10260,10260,10260,0
|
|
20230913,162100,564938980,10260,10260,10260,10260,0
|
|
20230913,162000,564938980,10260,10260,10260,10260,0
|
|
20230913,161900,564938980,10260,10260,10260,10260,1392
|
|
20230913,161800,564938980,10260,10260,10260,10260,0
|
|
20230913,161700,564938980,10260,10260,10260,10260,0
|
|
20230913,161600,564938980,10260,10260,10260,10260,0
|
|
20230913,161500,564938980,10260,10260,10260,10260,0
|
|
20230913,161400,564938980,10260,10260,10260,10260,0
|
|
20230913,161300,564938980,10260,10260,10260,10260,0
|
|
20230913,161200,564938980,10260,10260,10260,10260,0
|
|
20230913,161100,564938980,10260,10260,10260,10260,0
|
|
20230913,161000,564938980,10260,10260,10260,10260,0
|
|
20230913,160900,564938980,10260,10260,10260,10260,0
|
|
20230913,160800,564938980,10260,10260,10260,10260,0
|
|
20230913,160700,564938980,10260,10260,10260,10260,0
|
|
20230913,160600,564938980,10260,10260,10260,10260,0
|
|
20230913,160500,564938980,10260,10260,10260,10260,0
|
|
20230913,160400,564938980,10260,10260,10260,10260,0
|
|
20230913,160300,564938980,10260,10260,10260,10260,0
|
|
20230913,160200,564938980,10260,10260,10260,10260,0
|
|
20230913,160100,564938980,10260,10260,10260,10260,0
|
|
20230913,160000,564938980,10260,10260,10260,10260,0
|
|
20230913,155900,564938980,10260,10260,10260,10260,0
|
|
20230913,155800,564938980,10260,10260,10260,10260,0
|
|
20230913,155700,564938980,10260,10260,10260,10260,0
|
|
20230913,155600,564938980,10260,10260,10260,10260,0
|
|
20230913,155500,564938980,10260,10260,10260,10260,0
|
|
20230913,155400,564938980,10260,10260,10260,10260,0
|
|
20230913,155300,564938980,10260,10260,10260,10260,0
|
|
20230913,155200,564938980,10260,10260,10260,10260,0
|
|
20230913,155100,564938980,10260,10260,10260,10260,0
|
|
20230913,155000,564938980,10260,10260,10260,10260,0
|
|
20230913,154900,564938980,10260,10260,10260,10260,1392
|
|
20230913,154800,564938980,10260,10260,10260,10260,0
|
|
20230913,154700,564938980,10260,10260,10260,10260,0
|
|
20230913,154600,564938980,10260,10260,10260,10260,0
|
|
20230913,154500,564938980,10260,10260,10260,10260,0
|
|
20230913,154400,564938980,10260,10260,10260,10260,0
|
|
20230913,154300,564938980,10260,10260,10260,10260,0
|
|
20230913,154200,564938980,10260,10260,10260,10260,0
|
|
20230913,154100,564938980,10260,10260,10260,10260,0
|
|
20230913,154000,564938980,10260,10260,10260,10260,0
|
|
20230913,153900,564938980,10260,10260,10260,10260,0
|
|
20230913,153800,564938980,10260,10260,10260,10260,0
|
|
20230913,153700,564938980,10260,10260,10260,10260,0
|
|
20230913,153600,564938980,10260,10260,10260,10260,0
|
|
20230913,153500,564938980,10260,10260,10260,10260,0
|
|
20230913,153400,564938980,10260,10260,10260,10260,0
|
|
20230913,153300,564938980,10260,10260,10260,10260,0
|
|
20230913,153200,564938980,10260,10260,10260,10260,0
|
|
20230913,153100,564938980,10260,10260,10260,10260,0
|
|
20230913,153000,564938980,10260,10260,10260,10260,1392
|
|
20230913,152900,550657060,10230,10230,10230,10230,0
|
|
20230913,152800,550657060,10230,10230,10230,10230,0
|
|
20230913,152700,550657060,10230,10230,10230,10230,0
|
|
20230913,152600,550657060,10230,10230,10230,10230,0
|
|
20230913,152500,550657060,10230,10230,10230,10230,0
|
|
20230913,152400,550657060,10230,10230,10230,10230,0
|
|
20230913,152300,550657060,10230,10230,10230,10230,0
|
|
20230913,152200,550657060,10230,10230,10230,10230,0
|
|
20230913,152100,550657060,10230,10230,10230,10230,0
|
|
20230913,152000,550657060,10230,10230,10230,10230,0
|
|
20230913,151900,550657060,10230,10220,10230,10210,100
|
|
20230913,151800,549634840,10220,10220,10220,10160,263
|
|
20230913,151700,546950530,10220,10210,10220,10210,106
|
|
20230913,151600,545867850,10220,10200,10220,10200,1376
|
|
20230913,151500,531817610,10200,10200,10200,10200,0
|
|
20230913,151400,531817610,10200,10210,10220,10180,1343
|
|
20230913,151300,518117530,10230,10210,10230,10210,13
|
|
20230913,151200,517984720,10230,10240,10240,10210,246
|
|
20230913,151100,515468040,10240,10250,10250,10240,100
|
|
20230913,151000,514443110,10250,10250,10260,10240,20
|
|
20230913,150900,514238010,10260,10260,10260,10260,0
|
|
20230913,150800,514238010,10260,10260,10260,10260,0
|
|
20230913,150700,514238010,10260,10260,10260,10260,0
|
|
20230913,150600,514238010,10260,10260,10260,10260,0
|
|
20230913,150500,514238010,10260,10200,10260,10200,60
|
|
20230913,150400,513624750,10260,10260,10260,10260,0
|
|
20230913,150300,513624750,10260,10260,10260,10260,0
|
|
20230913,150200,513624750,10260,10260,10260,10260,0
|
|
20230913,150100,513624750,10260,10260,10260,10260,0
|
|
20230913,150000,513624750,10260,10260,10260,10200,551
|
|
20230913,145900,507989580,10260,10230,10260,10230,51
|
|
20230913,145800,507467220,10260,10240,10260,10240,534
|
|
20230913,145700,501998380,10260,10240,10260,10240,465
|
|
20230913,145600,497233480,10260,10250,10260,10250,157
|
|
20230913,145500,495624090,10260,10260,10260,10260,104
|
|
20230913,145400,494557050,10260,10260,10260,10250,495
|
|
20230913,145300,489482850,10260,10260,10260,10260,0
|
|
20230913,145200,489482850,10260,10250,10260,10250,224
|
|
20230913,145100,487186280,10260,10260,10260,10250,185
|
|
20230913,145000,485289180,10260,10260,10260,10260,81
|
|
20230913,144900,484458120,10260,10250,10260,10250,133
|
|
20230913,144800,483094370,10260,10260,10260,10260,1
|
|
20230913,144700,483084110,10260,10260,10260,10260,0
|
|
20230913,144600,483084110,10260,10250,10260,10250,10
|
|
20230913,144500,482981530,10260,10260,10260,10260,43
|
|
20230913,144400,482540350,10260,10260,10260,10260,38
|
|
20230913,144300,482150470,10260,10260,10260,10260,186
|
|
20230913,144200,480242110,10260,10240,10260,10220,84
|
|
20230913,144100,479382780,10260,10240,10270,10240,123
|
|
20230913,144000,478122900,10270,10270,10270,10270,0
|
|
20230913,143900,478122900,10270,10270,10270,10270,0
|
|
20230913,143800,478122900,10270,10270,10280,10250,99
|
|
20230913,143700,477106380,10260,10240,10260,10240,7
|
|
20230913,143600,477034580,10240,10240,10240,10240,35
|
|
20230913,143500,476676180,10250,10250,10260,10250,92
|
|
20230913,143400,475733030,10290,10290,10290,10290,0
|
|
20230913,143300,475733030,10290,10290,10290,10290,34
|
|
20230913,143200,475383170,10290,10290,10290,10290,11
|
|
20230913,143100,475269980,10300,10290,10300,10290,15
|
|
20230913,143000,475115580,10310,10240,10310,10240,1944
|
|
20230913,142900,455159570,10240,10230,10240,10230,33
|
|
20230913,142800,454821850,10240,10240,10240,10240,0
|
|
20230913,142700,454821850,10240,10230,10240,10220,213
|
|
20230913,142600,452642730,10240,10240,10240,10240,0
|
|
20230913,142500,452642730,10240,10240,10240,10230,71
|
|
20230913,142400,451915780,10240,10240,10240,10240,0
|
|
20230913,142300,451915780,10240,10240,10240,10240,0
|
|
20230913,142200,451915780,10240,10230,10240,10230,31
|
|
20230913,142100,451598540,10240,10240,10240,10240,0
|
|
20230913,142000,451598540,10240,10230,10240,10230,25
|
|
20230913,141900,451342640,10240,10240,10240,10240,0
|
|
20230913,141800,451342640,10240,10240,10240,10240,61
|
|
20230913,141700,450718000,10240,10240,10240,10240,78
|
|
20230913,141600,449919280,10240,10240,10240,10240,0
|
|
20230913,141500,449919280,10240,10240,10240,10240,0
|
|
20230913,141400,449919280,10240,10240,10240,10240,20
|
|
20230913,141300,449714480,10250,10250,10250,10250,0
|
|
20230913,141200,449714480,10250,10250,10250,10250,0
|
|
20230913,141100,449714480,10250,10230,10250,10160,841
|
|
20230913,141000,441127220,10230,10230,10230,10230,0
|
|
20230913,140900,441127220,10230,10230,10230,10230,0
|
|
20230913,140800,441127220,10230,10220,10230,10220,285
|
|
20230913,140700,438214270,10220,10220,10220,10220,0
|
|
20230913,140600,438214270,10220,10220,10220,10220,20
|
|
20230913,140500,438009870,10240,10240,10240,10240,0
|
|
20230913,140400,438009870,10240,10240,10240,10240,0
|
|
20230913,140300,438009870,10240,10230,10240,10230,51
|
|
20230913,140200,437488110,10230,10230,10230,10230,3
|
|
20230913,140100,437457420,10230,10230,10230,10220,69
|
|
20230913,140000,436751990,10230,10230,10230,10230,59
|
|
20230913,135900,436148420,10230,10230,10230,10230,0
|
|
20230913,135800,436148420,10230,10230,10230,10230,0
|
|
20230913,135700,436148420,10230,10230,10230,10230,0
|
|
20230913,135600,436148420,10230,10230,10230,10230,100
|
|
20230913,135500,435125420,10230,10230,10230,10230,0
|
|
20230913,135400,435125420,10230,10230,10230,10230,23
|
|
20230913,135300,434890130,10230,10230,10230,10230,0
|
|
20230913,135200,434890130,10230,10230,10230,10230,0
|
|
20230913,135100,434890130,10230,10230,10230,10230,132
|
|
20230913,135000,433539770,10230,10230,10230,10230,0
|
|
20230913,134900,433539770,10230,10230,10230,10230,0
|
|
20230913,134800,433539770,10230,10230,10230,10230,1
|
|
20230913,134700,433529540,10230,10210,10230,10210,5
|
|
20230913,134600,433478470,10230,10230,10230,10210,66
|
|
20230913,134500,432803360,10230,10230,10230,10230,0
|
|
20230913,134400,432803360,10230,10230,10230,10230,0
|
|
20230913,134300,432803360,10230,10230,10230,10230,0
|
|
20230913,134200,432803360,10230,10230,10230,10230,0
|
|
20230913,134100,432803360,10230,10230,10230,10230,0
|
|
20230913,134000,432803360,10230,10230,10230,10230,1
|
|
20230913,133900,432793130,10230,10230,10230,10230,0
|
|
20230913,133800,432793130,10230,10230,10230,10230,0
|
|
20230913,133700,432793130,10230,10220,10230,10220,136
|
|
20230913,133600,431402960,10240,10240,10240,10240,0
|
|
20230913,133500,431402960,10240,10220,10240,10220,8
|
|
20230913,133400,431321160,10220,10240,10250,10220,107
|
|
20230913,133300,430226320,10250,10230,10250,10230,60
|
|
20230913,133200,429612140,10250,10250,10250,10250,0
|
|
20230913,133100,429612140,10250,10250,10250,10250,0
|
|
20230913,133000,429612140,10250,10250,10250,10230,246
|
|
20230913,132900,427094620,10250,10240,10250,10240,68
|
|
20230913,132800,426397990,10260,10230,10260,10230,30
|
|
20230913,132700,426090880,10230,10230,10270,10230,136
|
|
20230913,132600,424698630,10230,10240,10270,10230,171
|
|
20230913,132500,422946510,10270,10280,10280,10270,29
|
|
20230913,132400,422648400,10280,10290,10290,10250,62
|
|
20230913,132300,422011980,10260,10300,10300,10260,354
|
|
20230913,132200,418377140,10300,10170,10300,10170,4392
|
|
20230913,132100,373477240,10170,10170,10170,10170,0
|
|
20230913,132000,373477240,10170,10170,10170,10170,0
|
|
20230913,131900,373477240,10170,10170,10170,10170,0
|
|
20230913,131800,373477240,10170,10170,10170,10170,53
|
|
20230913,131700,372938230,10170,10170,10170,10170,0
|
|
20230913,131600,372938230,10170,10170,10170,10170,0
|
|
20230913,131500,372938230,10170,10170,10170,10170,0
|
|
20230913,131400,372938230,10170,10160,10170,10160,12
|
|
20230913,131300,372816240,10170,10170,10170,10170,0
|
|
20230913,131200,372816240,10170,10140,10170,10140,69
|
|
20230913,131100,372115890,10170,10170,10170,10170,0
|
|
20230913,131000,372115890,10170,10170,10170,10170,0
|
|
20230913,130900,372115890,10170,10170,10170,10170,0
|
|
20230913,130800,372115890,10170,10170,10170,10170,72
|
|
20230913,130700,371383650,10170,10170,10170,10170,0
|
|
20230913,130600,371383650,10170,10170,10170,10170,0
|
|
20230913,130500,371383650,10170,10170,10170,10170,0
|
|
20230913,130400,371383650,10170,10170,10170,10170,0
|
|
20230913,130300,371383650,10170,10170,10170,10170,70
|
|
20230913,130200,370671750,10170,10170,10170,10170,0
|
|
20230913,130100,370671750,10170,10170,10170,10170,0
|
|
20230913,130000,370671750,10170,10170,10170,10170,0
|
|
20230913,125900,370671750,10170,10130,10170,10130,14
|
|
20230913,125800,370529810,10170,10130,10170,10130,68
|
|
20230913,125700,369839890,10130,10130,10130,10130,1
|
|
20230913,125600,369829760,10170,10160,10170,10160,21
|
|
20230913,125500,369616340,10170,10130,10170,10130,166
|
|
20230913,125400,367933840,10170,10170,10170,10170,0
|
|
20230913,125300,367933840,10170,10130,10170,10130,202
|
|
20230913,125200,365887500,10170,10170,10170,10170,0
|
|
20230913,125100,365887500,10170,10170,10170,10170,0
|
|
20230913,125000,365887500,10170,10170,10170,10170,13
|
|
20230913,124900,365755290,10170,10160,10170,10160,1232
|
|
20230913,124800,353234260,10160,10160,10160,10160,0
|
|
20230913,124700,353234260,10160,10140,10160,10140,85
|
|
20230913,124600,352371980,10170,10170,10170,10170,0
|
|
20230913,124500,352371980,10170,10170,10170,10170,0
|
|
20230913,124400,352371980,10170,10170,10170,10170,0
|
|
20230913,124300,352371980,10170,10170,10170,10170,0
|
|
20230913,124200,352371980,10170,10140,10170,10130,137
|
|
20230913,124100,350981800,10180,10180,10180,10180,0
|
|
20230913,124000,350981800,10180,10180,10180,10180,0
|
|
20230913,123900,350981800,10180,10180,10180,10180,0
|
|
20230913,123800,350981800,10180,10170,10180,10170,780
|
|
20230913,123700,343046660,10170,10150,10170,10150,59
|
|
20230913,123600,342447530,10170,10150,10170,10150,4
|
|
20230913,123500,342406910,10170,10170,10170,10170,0
|
|
20230913,123400,342406910,10170,10150,10170,10150,65
|
|
20230913,123300,341746740,10160,10150,10160,10150,150
|
|
20230913,123200,340223740,10160,10140,10170,10140,2336
|
|
20230913,123100,316519160,10140,10140,10140,10140,0
|
|
20230913,123000,316519160,10140,10140,10140,10140,67
|
|
20230913,122900,315839780,10140,10140,10140,10140,0
|
|
20230913,122800,315839780,10140,10140,10140,10140,19
|
|
20230913,122700,315647120,10120,10120,10120,10120,0
|
|
20230913,122600,315647120,10120,10140,10140,10120,14
|
|
20230913,122500,315505180,10140,10140,10140,10140,47
|
|
20230913,122400,315028600,10140,10140,10140,10140,0
|
|
20230913,122300,315028600,10140,10140,10140,10140,0
|
|
20230913,122200,315028600,10140,10140,10140,10140,0
|
|
20230913,122100,315028600,10140,10110,10140,10110,508
|
|
20230913,122000,309886190,10120,10120,10120,10120,0
|
|
20230913,121900,309886190,10120,10120,10120,10120,0
|
|
20230913,121800,309886190,10120,10120,10120,10120,0
|
|
20230913,121700,309886190,10120,10120,10120,10120,0
|
|
20230913,121600,309886190,10120,10120,10120,10120,0
|
|
20230913,121500,309886190,10120,10120,10120,10120,0
|
|
20230913,121400,309886190,10120,10100,10120,10070,1006
|
|
20230913,121300,299734960,10120,10120,10120,10120,0
|
|
20230913,121200,299734960,10120,10120,10120,10120,0
|
|
20230913,121100,299734960,10120,10120,10120,10120,0
|
|
20230913,121000,299734960,10120,10100,10120,10100,87
|
|
20230913,120900,298855920,10120,10120,10120,10120,167
|
|
20230913,120800,297165880,10120,10100,10120,10100,38
|
|
20230913,120700,296781960,10120,10120,10120,10120,1
|
|
20230913,120600,296771840,10120,10120,10120,10120,0
|
|
20230913,120500,296771840,10120,10120,10120,10120,0
|
|
20230913,120400,296771840,10120,10110,10120,10110,138
|
|
20230913,120300,295376390,10120,10120,10120,10120,0
|
|
20230913,120200,295376390,10120,10120,10120,10120,49
|
|
20230913,120100,294880510,10120,10120,10120,10120,2
|
|
20230913,120000,294860270,10120,10120,10120,10120,0
|
|
20230913,115900,294860270,10120,10120,10120,10120,0
|
|
20230913,115800,294860270,10120,10120,10120,10120,0
|
|
20230913,115700,294860270,10120,10120,10120,10120,0
|
|
20230913,115600,294860270,10120,10120,10120,10120,0
|
|
20230913,115500,294860270,10120,10120,10120,10120,0
|
|
20230913,115400,294860270,10120,10120,10120,10120,0
|
|
20230913,115300,294860270,10120,10120,10120,10120,154
|
|
20230913,115200,293301790,10120,10120,10120,10120,0
|
|
20230913,115100,293301790,10120,10130,10140,10120,62
|
|
20230913,115000,292673640,10140,10140,10140,10140,165
|
|
20230913,114900,291000540,10140,10140,10140,10140,0
|
|
20230913,114800,291000540,10140,10140,10140,10140,0
|
|
20230913,114700,291000540,10140,10140,10140,10140,0
|
|
20230913,114600,291000540,10140,10140,10140,10140,281
|
|
20230913,114500,288151200,10150,10150,10150,10150,0
|
|
20230913,114400,288151200,10150,10130,10150,10130,162
|
|
20230913,114300,286508210,10140,10140,10140,10140,4
|
|
20230913,114200,286467650,10140,10140,10140,10140,0
|
|
20230913,114100,286467650,10140,10140,10140,10140,41
|
|
20230913,114000,286051910,10140,10140,10140,10140,36
|
|
20230913,113900,285686870,10110,10110,10110,10110,19
|
|
20230913,113800,285494780,10140,10140,10140,10140,37
|
|
20230913,113700,285119600,10140,10130,10140,10130,74
|
|
20230913,113600,284369400,10130,10130,10130,10130,0
|
|
20230913,113500,284369400,10130,10130,10130,10130,8
|
|
20230913,113400,284288360,10140,10120,10140,10120,240
|
|
20230913,113300,281858840,10140,10140,10140,10140,0
|
|
20230913,113200,281858840,10140,10140,10140,10140,33
|
|
20230913,113100,281524220,10140,10140,10140,10140,35
|
|
20230913,113000,281169320,10140,10140,10140,10140,83
|
|
20230913,112900,280327700,10140,10140,10140,10140,46
|
|
20230913,112800,279861260,10140,10140,10140,10140,61
|
|
20230913,112700,279242720,10140,10130,10140,10130,799
|
|
20230913,112600,271142440,10080,10080,10080,10080,0
|
|
20230913,112500,271142440,10080,10080,10080,10080,131
|
|
20230913,112400,269821960,10070,10070,10070,10070,0
|
|
20230913,112300,269821960,10070,10070,10080,10070,72
|
|
20230913,112200,269096330,10070,10070,10070,10070,0
|
|
20230913,112100,269096330,10070,10070,10070,10070,325
|
|
20230913,112000,265823580,10070,10070,10070,10070,0
|
|
20230913,111900,265823580,10070,10070,10070,10070,12
|
|
20230913,111800,265702740,10070,10050,10070,10050,697
|
|
20230913,111700,258697030,10070,10050,10070,10050,1238
|
|
20230913,111600,246254010,10050,10050,10050,10050,219
|
|
20230913,111500,244053060,10070,10060,10070,10050,1002
|
|
20230913,111400,233982560,10060,10060,10060,10060,12
|
|
20230913,111300,233861840,10060,10060,10060,10060,417
|
|
20230913,111200,229666820,10060,10060,10060,10060,0
|
|
20230913,111100,229666820,10060,10060,10060,10060,0
|
|
20230913,111000,229666820,10060,10060,10060,10060,11
|
|
20230913,110900,229556160,10060,10070,10070,10060,125
|
|
20230913,110800,228298050,10060,10060,10060,10060,0
|
|
20230913,110700,228298050,10060,10060,10060,10060,0
|
|
20230913,110600,228298050,10060,10060,10060,10060,0
|
|
20230913,110500,228298050,10060,10060,10060,10060,0
|
|
20230913,110400,228298050,10060,10060,10060,10060,1
|
|
20230913,110300,228287990,10050,10050,10050,10050,0
|
|
20230913,110200,228287990,10050,10050,10050,10050,0
|
|
20230913,110100,228287990,10050,10060,10070,10050,188
|
|
20230913,110000,226396580,10060,10060,10060,10060,70
|
|
20230913,105900,225692380,10060,10060,10060,10060,1
|
|
20230913,105800,225682320,10060,10050,10060,10050,221
|
|
20230913,105700,223461260,10050,10050,10050,10050,20
|
|
20230913,105600,223260260,10070,10060,10070,10060,15
|
|
20230913,105500,223109310,10060,10060,10060,10060,11
|
|
20230913,105400,222998650,10060,10060,10060,10060,344
|
|
20230913,105300,219538010,10060,10060,10060,10060,972
|
|
20230913,105200,209759690,10070,10070,10070,10070,0
|
|
20230913,105100,209759690,10070,10070,10080,10070,55
|
|
20230913,105000,209205830,10070,10060,10070,10060,447
|
|
20230913,104900,204708780,10070,10070,10070,10070,1094
|
|
20230913,104800,193692200,10070,10080,10080,10070,3
|
|
20230913,104700,193661970,10080,10080,10080,10080,186
|
|
20230913,104600,191787090,10080,10080,10080,10080,0
|
|
20230913,104500,191787090,10080,10080,10080,10080,273
|
|
20230913,104400,189035250,10090,10090,10090,10090,0
|
|
20230913,104300,189035250,10090,10090,10100,10090,175
|
|
20230913,104200,187269490,10100,10100,10100,10100,0
|
|
20230913,104100,187269490,10100,10100,10100,10100,207
|
|
20230913,104000,185178790,10100,10100,10100,10100,0
|
|
20230913,103900,185178790,10100,10100,10100,10090,424
|
|
20230913,103800,180896400,10110,10110,10110,10110,2
|
|
20230913,103700,180876180,10110,10110,10110,10110,7
|
|
20230913,103600,180805410,10130,10110,10130,10110,1478
|
|
20230913,103500,165861830,10140,10140,10140,10140,0
|
|
20230913,103400,165861830,10140,10140,10140,10110,263
|
|
20230913,103300,163195490,10140,10140,10140,10140,31
|
|
20230913,103200,162881150,10140,10140,10140,10140,0
|
|
20230913,103100,162881150,10140,10140,10140,10140,1
|
|
20230913,103000,162871010,10110,10120,10120,10110,411
|
|
20230913,102900,158715690,10150,10150,10150,10150,0
|
|
20230913,102800,158715690,10150,10150,10150,10150,1
|
|
20230913,102700,158705540,10110,10150,10150,10110,629
|
|
20230913,102600,152346310,10110,10110,10150,10110,534
|
|
20230913,102500,146947530,10120,10150,10150,10120,830
|
|
20230913,102400,138547330,10150,10150,10150,10150,1
|
|
20230913,102300,138537180,10120,10130,10130,10120,9
|
|
20230913,102200,138446090,10130,10120,10160,10120,20
|
|
20230913,102100,138243270,10120,10160,10160,10120,42
|
|
20230913,102000,137816910,10160,10160,10160,10110,802
|
|
20230913,101900,129705130,10160,10160,10160,10160,5
|
|
20230913,101800,129654330,10180,10180,10180,10180,0
|
|
20230913,101700,129654330,10180,10170,10180,10170,6
|
|
20230913,101600,129593300,10120,10120,10180,10120,86
|
|
20230913,101500,128720340,10140,10140,10160,10130,838
|
|
20230913,101400,120224020,10140,10140,10140,10140,0
|
|
20230913,101300,120224020,10140,10150,10150,10140,16
|
|
20230913,101200,120061660,10180,10180,10180,10180,0
|
|
20230913,101100,120061660,10180,10180,10180,10180,7
|
|
20230913,101000,119990400,10180,10170,10180,10170,3
|
|
20230913,100900,119959880,10160,10160,10160,10160,1
|
|
20230913,100800,119949720,10180,10180,10180,10180,0
|
|
20230913,100700,119949720,10180,10180,10180,10180,0
|
|
20230913,100600,119949720,10180,10160,10180,10160,99
|
|
20230913,100500,118942410,10170,10120,10170,10120,39
|
|
20230913,100400,118547640,10180,10180,10180,10180,0
|
|
20230913,100300,118547640,10180,10120,10180,10120,12
|
|
20230913,100200,118426140,10110,10130,10190,10110,996
|
|
20230913,100100,108349350,10200,10150,10200,10150,34
|
|
20230913,100000,108003480,10120,10120,10120,10120,0
|
|
20230913,095900,108003480,10120,10120,10120,10120,0
|
|
20230913,095800,108003480,10120,10130,10130,10120,50
|
|
20230913,095700,107497430,10130,10130,10130,10130,399
|
|
20230913,095600,103455560,10140,10150,10150,10140,39
|
|
20230913,095500,103060090,10150,10140,10150,10140,57
|
|
20230913,095400,102481720,10140,10140,10140,10140,50
|
|
20230913,095300,101974720,10150,10150,10150,10150,11
|
|
20230913,095200,101863070,10150,10150,10150,10150,5
|
|
20230913,095100,101812320,10150,10160,10160,10150,137
|
|
20230913,095000,100421510,10170,10170,10170,10170,0
|
|
20230913,094900,100421510,10170,10170,10170,10160,197
|
|
20230913,094800,98419570,10170,10170,10170,10170,0
|
|
20230913,094700,98419570,10170,10170,10170,10170,4
|
|
20230913,094600,98378890,10160,10160,10160,10160,0
|
|
20230913,094500,98378890,10160,10160,10160,10160,5
|
|
20230913,094400,98328090,10160,10200,10200,10160,123
|
|
20230913,094300,97077110,10220,10220,10220,10220,0
|
|
20230913,094200,97077110,10220,10220,10220,10220,1
|
|
20230913,094100,97066890,10200,10210,10210,10200,391
|
|
20230913,094000,93078590,10230,10230,10230,10230,0
|
|
20230913,093900,93078590,10230,10230,10230,10230,10
|
|
20230913,093800,92976290,10230,10230,10230,10230,3
|
|
20230913,093700,92945600,10230,10230,10230,10230,1
|
|
20230913,093600,92935370,10230,10230,10230,10230,0
|
|
20230913,093500,92935370,10230,10230,10230,10230,0
|
|
20230913,093400,92935370,10230,10230,10230,10230,1
|
|
20230913,093300,92925140,10210,10220,10230,10210,355
|
|
20230913,093200,89300340,10230,10230,10230,10230,1
|
|
20230913,093100,89290110,10240,10240,10240,10240,1
|
|
20230913,093000,89279870,10240,10220,10240,10220,28
|
|
20230913,092900,88993690,10220,10220,10220,10220,107
|
|
20230913,092800,87900150,10220,10220,10220,10220,100
|
|
20230913,092700,86878150,10220,10220,10220,10220,0
|
|
20230913,092600,86878150,10220,10230,10230,10220,51
|
|
20230913,092500,86356620,10240,10240,10240,10240,0
|
|
20230913,092400,86356620,10240,10220,10240,10220,1067
|
|
20230913,092300,75451860,10230,10230,10230,10230,30
|
|
20230913,092200,75144960,10220,10220,10220,10220,0
|
|
20230913,092100,75144960,10220,10220,10220,10220,0
|
|
20230913,092000,75144960,10220,10250,10270,10220,409
|
|
20230913,091900,70962560,10260,10230,10260,10230,388
|
|
20230913,091800,66993080,10240,10230,10240,10230,162
|
|
20230913,091700,65335760,10230,10230,10230,10230,222
|
|
20230913,091600,63064700,10270,10270,10270,10270,100
|
|
20230913,091500,62037700,10270,10270,10270,10270,1
|
|
20230913,091400,62027430,10270,10270,10270,10270,22
|
|
20230913,091300,61801490,10270,10270,10270,10270,12
|
|
20230913,091200,61678250,10270,10270,10270,10270,120
|
|
20230913,091100,60445850,10270,10280,10290,10270,530
|
|
20230913,091000,54994680,10270,10270,10270,10270,71
|
|
20230913,090900,54265510,10270,10270,10270,10270,157
|
|
20230913,090800,52653120,10270,10220,10290,10120,1637
|
|
20230913,090700,35935920,10200,10200,10200,10200,0
|
|
20230913,090600,35935920,10200,10200,10200,10200,157
|
|
20230913,090500,34334520,10200,10250,10250,10200,536
|
|
20230913,090400,28845520,10250,10250,10250,10250,0
|
|
20230913,090300,28845520,10250,10200,10250,10190,2491
|
|
20230913,090200,3419860,10250,10250,10250,10250,0
|
|
20230913,090100,3419860,10250,10260,10260,10250,51
|
|
20230913,090000,2897100,10200,10200,10260,10200,284
|