621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,191800,419756640,10470,10470,10470,10470,1767
|
|
20230919,191700,419756640,10470,10470,10470,10470,0
|
|
20230919,191600,419756640,10470,10470,10470,10470,0
|
|
20230919,191500,419756640,10470,10470,10470,10470,0
|
|
20230919,191400,419756640,10470,10470,10470,10470,0
|
|
20230919,191300,419756640,10470,10470,10470,10470,0
|
|
20230919,191200,419756640,10470,10470,10470,10470,0
|
|
20230919,191100,419756640,10470,10470,10470,10470,0
|
|
20230919,191000,419756640,10470,10470,10470,10470,0
|
|
20230919,190900,419756640,10470,10470,10470,10470,0
|
|
20230919,190800,419756640,10470,10470,10470,10470,0
|
|
20230919,190700,419756640,10470,10470,10470,10470,0
|
|
20230919,190600,419756640,10470,10470,10470,10470,0
|
|
20230919,190500,419756640,10470,10470,10470,10470,0
|
|
20230919,190400,419756640,10470,10470,10470,10470,0
|
|
20230919,190300,419756640,10470,10470,10470,10470,0
|
|
20230919,190200,419756640,10470,10470,10470,10470,0
|
|
20230919,190100,419756640,10470,10470,10470,10470,0
|
|
20230919,190000,419756640,10470,10470,10470,10470,0
|
|
20230919,185900,419756640,10470,10470,10470,10470,0
|
|
20230919,185800,419756640,10470,10470,10470,10470,0
|
|
20230919,185700,419756640,10470,10470,10470,10470,0
|
|
20230919,185600,419756640,10470,10470,10470,10470,0
|
|
20230919,185500,419756640,10470,10470,10470,10470,0
|
|
20230919,185400,419756640,10470,10470,10470,10470,0
|
|
20230919,185300,419756640,10470,10470,10470,10470,0
|
|
20230919,185200,419756640,10470,10470,10470,10470,0
|
|
20230919,185100,419756640,10470,10470,10470,10470,0
|
|
20230919,185000,419756640,10470,10470,10470,10470,0
|
|
20230919,184900,419756640,10470,10470,10470,10470,0
|
|
20230919,184800,419756640,10470,10470,10470,10470,1767
|
|
20230919,184700,419756640,10470,10470,10470,10470,0
|
|
20230919,184600,419756640,10470,10470,10470,10470,0
|
|
20230919,184500,419756640,10470,10470,10470,10470,0
|
|
20230919,184400,419756640,10470,10470,10470,10470,0
|
|
20230919,184300,419756640,10470,10470,10470,10470,0
|
|
20230919,184200,419756640,10470,10470,10470,10470,0
|
|
20230919,184100,419756640,10470,10470,10470,10470,0
|
|
20230919,184000,419756640,10470,10470,10470,10470,0
|
|
20230919,183900,419756640,10470,10470,10470,10470,0
|
|
20230919,183800,419756640,10470,10470,10470,10470,0
|
|
20230919,183700,419756640,10470,10470,10470,10470,0
|
|
20230919,183600,419756640,10470,10470,10470,10470,0
|
|
20230919,183500,419756640,10470,10470,10470,10470,0
|
|
20230919,183400,419756640,10470,10470,10470,10470,0
|
|
20230919,183300,419756640,10470,10470,10470,10470,0
|
|
20230919,183200,419756640,10470,10470,10470,10470,0
|
|
20230919,183100,419756640,10470,10470,10470,10470,0
|
|
20230919,183000,419756640,10470,10470,10470,10470,0
|
|
20230919,182900,419756640,10470,10470,10470,10470,0
|
|
20230919,182800,419756640,10470,10470,10470,10470,0
|
|
20230919,182700,419756640,10470,10470,10470,10470,0
|
|
20230919,182600,419756640,10470,10470,10470,10470,0
|
|
20230919,182500,419756640,10470,10470,10470,10470,0
|
|
20230919,182400,419756640,10470,10470,10470,10470,0
|
|
20230919,182300,419756640,10470,10470,10470,10470,0
|
|
20230919,182200,419756640,10470,10470,10470,10470,0
|
|
20230919,182100,419756640,10470,10470,10470,10470,0
|
|
20230919,182000,419756640,10470,10470,10470,10470,0
|
|
20230919,181900,419756640,10470,10470,10470,10470,0
|
|
20230919,181800,419756640,10470,10470,10470,10470,1767
|
|
20230919,181700,419756640,10470,10470,10470,10470,0
|
|
20230919,181600,419756640,10470,10470,10470,10470,0
|
|
20230919,181500,419756640,10470,10470,10470,10470,0
|
|
20230919,181400,419756640,10470,10470,10470,10470,0
|
|
20230919,181300,419756640,10470,10470,10470,10470,0
|
|
20230919,181200,419756640,10470,10470,10470,10470,0
|
|
20230919,181100,419756640,10470,10470,10470,10470,0
|
|
20230919,181000,419756640,10470,10470,10470,10470,0
|
|
20230919,180900,419756640,10470,10470,10470,10470,0
|
|
20230919,180800,419756640,10470,10470,10470,10470,0
|
|
20230919,180700,419756640,10470,10470,10470,10470,0
|
|
20230919,180600,419756640,10470,10470,10470,10470,0
|
|
20230919,180500,419756640,10470,10470,10470,10470,0
|
|
20230919,180400,419756640,10470,10470,10470,10470,0
|
|
20230919,180300,419756640,10470,10470,10470,10470,0
|
|
20230919,180200,419756640,10470,10470,10470,10470,0
|
|
20230919,180100,419756640,10470,10470,10470,10470,0
|
|
20230919,180000,419756640,10470,10470,10470,10470,0
|
|
20230919,175900,419756640,10470,10470,10470,10470,0
|
|
20230919,175800,419756640,10470,10470,10470,10470,0
|
|
20230919,175700,419756640,10470,10470,10470,10470,0
|
|
20230919,175600,419756640,10470,10470,10470,10470,0
|
|
20230919,175500,419756640,10470,10470,10470,10470,0
|
|
20230919,175400,419756640,10470,10470,10470,10470,0
|
|
20230919,175300,419756640,10470,10470,10470,10470,0
|
|
20230919,175200,419756640,10470,10470,10470,10470,0
|
|
20230919,175100,419756640,10470,10470,10470,10470,0
|
|
20230919,175000,419756640,10470,10470,10470,10470,0
|
|
20230919,174900,419756640,10470,10470,10470,10470,0
|
|
20230919,174800,419756640,10470,10470,10470,10470,1767
|
|
20230919,174700,419756640,10470,10470,10470,10470,0
|
|
20230919,174600,419756640,10470,10470,10470,10470,0
|
|
20230919,174500,419756640,10470,10470,10470,10470,0
|
|
20230919,174400,419756640,10470,10470,10470,10470,0
|
|
20230919,174300,419756640,10470,10470,10470,10470,0
|
|
20230919,174200,419756640,10470,10470,10470,10470,0
|
|
20230919,174100,419756640,10470,10470,10470,10470,0
|
|
20230919,174000,419756640,10470,10470,10470,10470,0
|
|
20230919,173900,419756640,10470,10470,10470,10470,0
|
|
20230919,173800,419756640,10470,10470,10470,10470,0
|
|
20230919,173700,419756640,10470,10470,10470,10470,0
|
|
20230919,173600,419756640,10470,10470,10470,10470,0
|
|
20230919,173500,419756640,10470,10470,10470,10470,0
|
|
20230919,173400,419756640,10470,10470,10470,10470,0
|
|
20230919,173300,419756640,10470,10470,10470,10470,0
|
|
20230919,173200,419756640,10470,10470,10470,10470,0
|
|
20230919,173100,419756640,10470,10470,10470,10470,0
|
|
20230919,173000,419756640,10470,10470,10470,10470,0
|
|
20230919,172900,419756640,10470,10470,10470,10470,0
|
|
20230919,172800,419756640,10470,10470,10470,10470,0
|
|
20230919,172700,419756640,10470,10470,10470,10470,0
|
|
20230919,172600,419756640,10470,10470,10470,10470,0
|
|
20230919,172500,419756640,10470,10470,10470,10470,0
|
|
20230919,172400,419756640,10470,10470,10470,10470,0
|
|
20230919,172300,419756640,10470,10470,10470,10470,0
|
|
20230919,172200,419756640,10470,10470,10470,10470,0
|
|
20230919,172100,419756640,10470,10470,10470,10470,0
|
|
20230919,172000,419756640,10470,10470,10470,10470,0
|
|
20230919,171900,419756640,10470,10470,10470,10470,0
|
|
20230919,171800,419756640,10470,10470,10470,10470,1767
|
|
20230919,171700,419756640,10470,10470,10470,10470,0
|
|
20230919,171600,419756640,10470,10470,10470,10470,0
|
|
20230919,171500,419756640,10470,10470,10470,10470,0
|
|
20230919,171400,419756640,10470,10470,10470,10470,0
|
|
20230919,171300,419756640,10470,10470,10470,10470,0
|
|
20230919,171200,419756640,10470,10470,10470,10470,0
|
|
20230919,171100,419756640,10470,10470,10470,10470,0
|
|
20230919,171000,419756640,10470,10470,10470,10470,0
|
|
20230919,170900,419756640,10470,10470,10470,10470,0
|
|
20230919,170800,419756640,10470,10470,10470,10470,0
|
|
20230919,170700,419756640,10470,10470,10470,10470,0
|
|
20230919,170600,419756640,10470,10470,10470,10470,0
|
|
20230919,170500,419756640,10470,10470,10470,10470,0
|
|
20230919,170400,419756640,10470,10470,10470,10470,0
|
|
20230919,170300,419756640,10470,10470,10470,10470,0
|
|
20230919,170200,419756640,10470,10470,10470,10470,0
|
|
20230919,170100,419756640,10470,10470,10470,10470,0
|
|
20230919,170000,419756640,10470,10470,10470,10470,0
|
|
20230919,165900,419756640,10470,10470,10470,10470,0
|
|
20230919,165800,419756640,10470,10470,10470,10470,0
|
|
20230919,165700,419756640,10470,10470,10470,10470,0
|
|
20230919,165600,419756640,10470,10470,10470,10470,0
|
|
20230919,165500,419756640,10470,10470,10470,10470,0
|
|
20230919,165400,419756640,10470,10470,10470,10470,0
|
|
20230919,165300,419756640,10470,10470,10470,10470,0
|
|
20230919,165200,419756640,10470,10470,10470,10470,0
|
|
20230919,165100,419756640,10470,10470,10470,10470,0
|
|
20230919,165000,419756640,10470,10470,10470,10470,0
|
|
20230919,164900,419756640,10470,10470,10470,10470,0
|
|
20230919,164800,419756640,10470,10470,10470,10470,1767
|
|
20230919,164700,419756640,10470,10470,10470,10470,0
|
|
20230919,164600,419756640,10470,10470,10470,10470,0
|
|
20230919,164500,419756640,10470,10470,10470,10470,0
|
|
20230919,164400,419756640,10470,10470,10470,10470,0
|
|
20230919,164300,419756640,10470,10470,10470,10470,0
|
|
20230919,164200,419756640,10470,10470,10470,10470,0
|
|
20230919,164100,419756640,10470,10470,10470,10470,0
|
|
20230919,164000,419756640,10470,10470,10470,10470,0
|
|
20230919,163900,419756640,10470,10470,10470,10470,0
|
|
20230919,163800,419756640,10470,10470,10470,10470,0
|
|
20230919,163700,419756640,10470,10470,10470,10470,0
|
|
20230919,163600,419756640,10470,10470,10470,10470,0
|
|
20230919,163500,419756640,10470,10470,10470,10470,0
|
|
20230919,163400,419756640,10470,10470,10470,10470,0
|
|
20230919,163300,419756640,10470,10470,10470,10470,0
|
|
20230919,163200,419756640,10470,10470,10470,10470,0
|
|
20230919,163100,419756640,10470,10470,10470,10470,0
|
|
20230919,163000,419756640,10470,10470,10470,10470,0
|
|
20230919,162900,419756640,10470,10470,10470,10470,0
|
|
20230919,162800,419756640,10470,10470,10470,10470,0
|
|
20230919,162700,419756640,10470,10470,10470,10470,0
|
|
20230919,162600,419756640,10470,10470,10470,10470,0
|
|
20230919,162500,419756640,10470,10470,10470,10470,0
|
|
20230919,162400,419756640,10470,10470,10470,10470,0
|
|
20230919,162300,419756640,10470,10470,10470,10470,0
|
|
20230919,162200,419756640,10470,10470,10470,10470,0
|
|
20230919,162100,419756640,10470,10470,10470,10470,0
|
|
20230919,162000,419756640,10470,10470,10470,10470,0
|
|
20230919,161900,419756640,10470,10470,10470,10470,0
|
|
20230919,161800,419756640,10470,10470,10470,10470,1767
|
|
20230919,161700,419756640,10470,10470,10470,10470,0
|
|
20230919,161600,419756640,10470,10470,10470,10470,0
|
|
20230919,161500,419756640,10470,10470,10470,10470,0
|
|
20230919,161400,419756640,10470,10470,10470,10470,0
|
|
20230919,161300,419756640,10470,10470,10470,10470,0
|
|
20230919,161200,419756640,10470,10470,10470,10470,0
|
|
20230919,161100,419756640,10470,10470,10470,10470,0
|
|
20230919,161000,419756640,10470,10470,10470,10470,0
|
|
20230919,160900,419756640,10470,10470,10470,10470,0
|
|
20230919,160800,419756640,10470,10470,10470,10470,0
|
|
20230919,160700,419756640,10470,10470,10470,10470,0
|
|
20230919,160600,419756640,10470,10470,10470,10470,0
|
|
20230919,160500,419756640,10470,10470,10470,10470,0
|
|
20230919,160400,419756640,10470,10470,10470,10470,0
|
|
20230919,160300,419756640,10470,10470,10470,10470,0
|
|
20230919,160200,419756640,10470,10470,10470,10470,0
|
|
20230919,160100,419756640,10470,10470,10470,10470,0
|
|
20230919,160000,419756640,10470,10470,10470,10470,0
|
|
20230919,155900,419756640,10470,10470,10470,10470,0
|
|
20230919,155800,419756640,10470,10470,10470,10470,0
|
|
20230919,155700,419756640,10470,10470,10470,10470,0
|
|
20230919,155600,419756640,10470,10470,10470,10470,0
|
|
20230919,155500,419756640,10470,10470,10470,10470,0
|
|
20230919,155400,419756640,10470,10470,10470,10470,0
|
|
20230919,155300,419756640,10470,10470,10470,10470,0
|
|
20230919,155200,419756640,10470,10470,10470,10470,0
|
|
20230919,155100,419756640,10470,10470,10470,10470,0
|
|
20230919,155000,419756640,10470,10470,10470,10470,0
|
|
20230919,154900,419756640,10470,10470,10470,10470,0
|
|
20230919,154800,419756640,10470,10470,10470,10470,1767
|
|
20230919,154700,419756640,10470,10470,10470,10470,0
|
|
20230919,154600,419756640,10470,10470,10470,10470,0
|
|
20230919,154500,419756640,10470,10470,10470,10470,0
|
|
20230919,154400,419756640,10470,10470,10470,10470,0
|
|
20230919,154300,419756640,10470,10470,10470,10470,0
|
|
20230919,154200,419756640,10470,10470,10470,10470,0
|
|
20230919,154100,419756640,10470,10470,10470,10470,0
|
|
20230919,154000,419756640,10470,10470,10470,10470,0
|
|
20230919,153900,419756640,10470,10470,10470,10470,0
|
|
20230919,153800,419756640,10470,10470,10470,10470,0
|
|
20230919,153700,419756640,10470,10470,10470,10470,0
|
|
20230919,153600,419756640,10470,10470,10470,10470,0
|
|
20230919,153500,419756640,10470,10470,10470,10470,0
|
|
20230919,153400,419756640,10470,10470,10470,10470,0
|
|
20230919,153300,419756640,10470,10470,10470,10470,0
|
|
20230919,153200,419756640,10470,10470,10470,10470,0
|
|
20230919,153100,419756640,10470,10470,10470,10470,0
|
|
20230919,153000,419756640,10470,10470,10470,10470,1767
|
|
20230919,152900,401256150,10450,10450,10450,10450,0
|
|
20230919,152800,401256150,10450,10450,10450,10450,0
|
|
20230919,152700,401256150,10450,10450,10450,10450,0
|
|
20230919,152600,401256150,10450,10450,10450,10450,0
|
|
20230919,152500,401256150,10450,10450,10450,10450,0
|
|
20230919,152400,401256150,10450,10450,10450,10450,0
|
|
20230919,152300,401256150,10450,10450,10450,10450,0
|
|
20230919,152200,401256150,10450,10450,10450,10450,0
|
|
20230919,152100,401256150,10450,10450,10450,10450,0
|
|
20230919,152000,401256150,10450,10450,10450,10450,0
|
|
20230919,151900,401256150,10450,10450,10450,10430,131
|
|
20230919,151800,399888500,10450,10430,10450,10430,453
|
|
20230919,151700,395161450,10440,10440,10440,10440,127
|
|
20230919,151600,393835570,10440,10430,10450,10430,1135
|
|
20230919,151500,381992580,10430,10430,10440,10420,596
|
|
20230919,151400,375775650,10430,10430,10450,10420,501
|
|
20230919,151300,370546660,10430,10430,10430,10430,17
|
|
20230919,151200,370369350,10450,10430,10450,10430,752
|
|
20230919,151100,362520730,10430,10410,10430,10410,1484
|
|
20230919,151000,347067940,10410,10400,10410,10400,88
|
|
20230919,150900,346152060,10400,10400,10400,10400,300
|
|
20230919,150800,343032060,10390,10400,10400,10370,162
|
|
20230919,150700,341351300,10380,10370,10380,10370,743
|
|
20230919,150600,333639060,10380,10360,10380,10360,124
|
|
20230919,150500,332354310,10380,10380,10380,10380,2
|
|
20230919,150400,332333550,10370,10380,10380,10370,64
|
|
20230919,150300,331669830,10380,10390,10390,10380,11
|
|
20230919,150200,331555640,10390,10400,10410,10390,128
|
|
20230919,150100,330224440,10400,10390,10420,10390,434
|
|
20230919,150000,325710210,10390,10350,10390,10350,2041
|
|
20230919,145900,304568870,10350,10340,10350,10340,387
|
|
20230919,145800,300567200,10340,10340,10340,10340,8
|
|
20230919,145700,300484480,10340,10320,10350,10320,680
|
|
20230919,145600,293466800,10320,10330,10330,10320,102
|
|
20230919,145500,292414080,10320,10330,10330,10320,162
|
|
20230919,145400,290740940,10330,10330,10330,10330,511
|
|
20230919,145300,285462310,10330,10320,10330,10320,447
|
|
20230919,145200,280846870,10320,10320,10320,10320,0
|
|
20230919,145100,280846870,10320,10320,10320,10320,0
|
|
20230919,145000,280846870,10320,10320,10320,10320,0
|
|
20230919,144900,280846870,10320,10320,10320,10320,0
|
|
20230919,144800,280846870,10320,10310,10320,10310,2
|
|
20230919,144700,280826240,10320,10320,10320,10320,1
|
|
20230919,144600,280815920,10300,10310,10310,10300,518
|
|
20230919,144500,275476510,10320,10320,10320,10320,0
|
|
20230919,144400,275476510,10320,10320,10320,10320,2
|
|
20230919,144300,275455870,10320,10320,10320,10320,0
|
|
20230919,144200,275455870,10320,10320,10320,10320,0
|
|
20230919,144100,275455870,10320,10320,10320,10320,1
|
|
20230919,144000,275445550,10320,10320,10320,10320,0
|
|
20230919,143900,275445550,10320,10320,10320,10320,49
|
|
20230919,143800,274939870,10320,10320,10320,10320,0
|
|
20230919,143700,274939870,10320,10320,10320,10320,0
|
|
20230919,143600,274939870,10320,10320,10320,10320,0
|
|
20230919,143500,274939870,10320,10320,10320,10320,30
|
|
20230919,143400,274630270,10300,10300,10300,10300,0
|
|
20230919,143300,274630270,10300,10300,10300,10300,1
|
|
20230919,143200,274619970,10290,10290,10290,10290,56
|
|
20230919,143100,274043730,10290,10290,10290,10290,0
|
|
20230919,143000,274043730,10290,10290,10290,10290,0
|
|
20230919,142900,274043730,10290,10290,10290,10290,0
|
|
20230919,142800,274043730,10290,10290,10290,10290,0
|
|
20230919,142700,274043730,10290,10290,10290,10290,0
|
|
20230919,142600,274043730,10290,10290,10290,10290,0
|
|
20230919,142500,274043730,10290,10290,10290,10290,0
|
|
20230919,142400,274043730,10290,10290,10290,10290,4
|
|
20230919,142300,274002570,10300,10300,10300,10300,0
|
|
20230919,142200,274002570,10300,10300,10300,10300,129
|
|
20230919,142100,272673870,10300,10300,10300,10300,0
|
|
20230919,142000,272673870,10300,10300,10300,10300,55
|
|
20230919,141900,272107370,10310,10310,10310,10310,6
|
|
20230919,141800,272045510,10330,10330,10330,10330,2
|
|
20230919,141700,272024850,10320,10320,10320,10320,67
|
|
20230919,141600,271333410,10320,10320,10320,10300,8
|
|
20230919,141500,271250930,10290,10290,10290,10290,0
|
|
20230919,141400,271250930,10290,10290,10290,10290,37
|
|
20230919,141300,270870200,10310,10310,10310,10310,0
|
|
20230919,141200,270870200,10310,10310,10310,10310,1
|
|
20230919,141100,270859890,10290,10290,10290,10290,43
|
|
20230919,141000,270417420,10330,10330,10330,10330,0
|
|
20230919,140900,270417420,10330,10330,10330,10330,2
|
|
20230919,140800,270396760,10320,10320,10320,10320,0
|
|
20230919,140700,270396760,10320,10300,10320,10300,125
|
|
20230919,140600,269109240,10330,10330,10330,10330,0
|
|
20230919,140500,269109240,10330,10330,10330,10330,0
|
|
20230919,140400,269109240,10330,10330,10330,10330,0
|
|
20230919,140300,269109240,10330,10330,10330,10330,0
|
|
20230919,140200,269109240,10330,10330,10330,10330,0
|
|
20230919,140100,269109240,10330,10330,10330,10330,0
|
|
20230919,140000,269109240,10330,10330,10330,10330,0
|
|
20230919,135900,269109240,10330,10330,10330,10330,0
|
|
20230919,135800,269109240,10330,10330,10330,10330,1
|
|
20230919,135700,269098910,10300,10300,10300,10300,204
|
|
20230919,135600,266997710,10330,10330,10330,10330,0
|
|
20230919,135500,266997710,10330,10310,10330,10310,22
|
|
20230919,135400,266770850,10330,10330,10330,10330,0
|
|
20230919,135300,266770850,10330,10330,10330,10330,0
|
|
20230919,135200,266770850,10330,10320,10330,10320,3
|
|
20230919,135100,266739880,10320,10320,10320,10320,46
|
|
20230919,135000,266265160,10330,10330,10330,10330,0
|
|
20230919,134900,266265160,10330,10330,10330,10330,0
|
|
20230919,134800,266265160,10330,10330,10330,10330,0
|
|
20230919,134700,266265160,10330,10330,10330,10330,0
|
|
20230919,134600,266265160,10330,10330,10330,10330,20
|
|
20230919,134500,266058560,10330,10330,10330,10330,0
|
|
20230919,134400,266058560,10330,10330,10330,10330,0
|
|
20230919,134300,266058560,10330,10330,10330,10330,0
|
|
20230919,134200,266058560,10330,10310,10330,10300,352
|
|
20230919,134100,262432340,10330,10300,10330,10300,4935
|
|
20230919,134000,211598430,10300,10300,10300,10300,2
|
|
20230919,133900,211577830,10290,10290,10290,10290,0
|
|
20230919,133800,211577830,10290,10290,10290,10290,0
|
|
20230919,133700,211577830,10290,10290,10290,10290,0
|
|
20230919,133600,211577830,10290,10290,10290,10290,20
|
|
20230919,133500,211372030,10300,10300,10300,10300,0
|
|
20230919,133400,211372030,10300,10300,10300,10300,0
|
|
20230919,133300,211372030,10300,10300,10300,10300,0
|
|
20230919,133200,211372030,10300,10300,10300,10300,1
|
|
20230919,133100,211361730,10270,10270,10270,10270,0
|
|
20230919,133000,211361730,10270,10270,10270,10270,0
|
|
20230919,132900,211361730,10270,10270,10270,10270,1
|
|
20230919,132800,211351460,10300,10300,10300,10300,0
|
|
20230919,132700,211351460,10300,10300,10300,10300,0
|
|
20230919,132600,211351460,10300,10300,10300,10300,0
|
|
20230919,132500,211351460,10300,10300,10300,10300,0
|
|
20230919,132400,211351460,10300,10300,10300,10300,0
|
|
20230919,132300,211351460,10300,10300,10300,10300,0
|
|
20230919,132200,211351460,10300,10300,10300,10300,0
|
|
20230919,132100,211351460,10300,10300,10300,10300,0
|
|
20230919,132000,211351460,10300,10300,10300,10300,0
|
|
20230919,131900,211351460,10300,10300,10300,10300,0
|
|
20230919,131800,211351460,10300,10300,10300,10300,0
|
|
20230919,131700,211351460,10300,10280,10300,10280,74
|
|
20230919,131600,210590540,10290,10290,10290,10290,32
|
|
20230919,131500,210261260,10300,10290,10300,10290,2
|
|
20230919,131400,210240670,10300,10300,10300,10300,3
|
|
20230919,131300,210209770,10300,10300,10300,10300,0
|
|
20230919,131200,210209770,10300,10290,10300,10290,13
|
|
20230919,131100,210075980,10300,10300,10300,10300,0
|
|
20230919,131000,210075980,10300,10280,10300,10280,300
|
|
20230919,130900,206989920,10270,10270,10270,10270,9
|
|
20230919,130800,206897490,10270,10270,10270,10270,0
|
|
20230919,130700,206897490,10270,10270,10270,10270,0
|
|
20230919,130600,206897490,10270,10280,10280,10270,21
|
|
20230919,130500,206681620,10280,10280,10280,10280,22
|
|
20230919,130400,206455460,10270,10280,10280,10250,8
|
|
20230919,130300,206373280,10280,10280,10280,10280,0
|
|
20230919,130200,206373280,10280,10280,10280,10280,0
|
|
20230919,130100,206373280,10280,10250,10280,10250,280
|
|
20230919,130000,203503210,10260,10260,10260,10260,100
|
|
20230919,125900,202477210,10280,10280,10280,10280,0
|
|
20230919,125800,202477210,10280,10280,10280,10280,2
|
|
20230919,125700,202456650,10260,10260,10260,10260,0
|
|
20230919,125600,202456650,10260,10270,10270,10260,511
|
|
20230919,125500,197213780,10270,10270,10270,10270,0
|
|
20230919,125400,197213780,10270,10270,10270,10270,0
|
|
20230919,125300,197213780,10270,10270,10270,10270,0
|
|
20230919,125200,197213780,10270,10270,10270,10270,1159
|
|
20230919,125100,185310850,10300,10300,10300,10300,0
|
|
20230919,125000,185310850,10300,10300,10300,10300,0
|
|
20230919,124900,185310850,10300,10300,10300,10300,0
|
|
20230919,124800,185310850,10300,10300,10300,10300,0
|
|
20230919,124700,185310850,10300,10300,10300,10300,0
|
|
20230919,124600,185310850,10300,10300,10300,10300,0
|
|
20230919,124500,185310850,10300,10300,10300,10300,2
|
|
20230919,124400,185290250,10270,10270,10270,10270,0
|
|
20230919,124300,185290250,10270,10270,10270,10270,1
|
|
20230919,124200,185279980,10310,10310,10310,10310,0
|
|
20230919,124100,185279980,10310,10310,10310,10310,0
|
|
20230919,124000,185279980,10310,10310,10310,10310,2
|
|
20230919,123900,185259360,10280,10280,10280,10280,0
|
|
20230919,123800,185259360,10280,10280,10280,10280,0
|
|
20230919,123700,185259360,10280,10280,10280,10280,0
|
|
20230919,123600,185259360,10280,10280,10280,10280,30
|
|
20230919,123500,184950960,10270,10270,10270,10270,0
|
|
20230919,123400,184950960,10270,10270,10270,10270,0
|
|
20230919,123300,184950960,10270,10270,10270,10270,0
|
|
20230919,123200,184950960,10270,10270,10270,10270,0
|
|
20230919,123100,184950960,10270,10270,10270,10270,0
|
|
20230919,123000,184950960,10270,10270,10270,10270,0
|
|
20230919,122900,184950960,10270,10270,10270,10270,0
|
|
20230919,122800,184950960,10270,10270,10270,10270,0
|
|
20230919,122700,184950960,10270,10270,10270,10270,0
|
|
20230919,122600,184950960,10270,10270,10270,10270,0
|
|
20230919,122500,184950960,10270,10270,10270,10270,1
|
|
20230919,122400,184940690,10270,10270,10270,10270,0
|
|
20230919,122300,184940690,10270,10270,10270,10270,0
|
|
20230919,122200,184940690,10270,10270,10270,10270,0
|
|
20230919,122100,184940690,10270,10270,10270,10270,0
|
|
20230919,122000,184940690,10270,10270,10270,10270,0
|
|
20230919,121900,184940690,10270,10270,10270,10270,0
|
|
20230919,121800,184940690,10270,10270,10270,10270,0
|
|
20230919,121700,184940690,10270,10270,10270,10270,0
|
|
20230919,121600,184940690,10270,10270,10270,10270,59
|
|
20230919,121500,184334760,10260,10260,10260,10260,0
|
|
20230919,121400,184334760,10260,10260,10260,10260,0
|
|
20230919,121300,184334760,10260,10260,10260,10260,0
|
|
20230919,121200,184334760,10260,10260,10260,10260,0
|
|
20230919,121100,184334760,10260,10270,10270,10260,29
|
|
20230919,121000,184037110,10270,10270,10270,10270,130
|
|
20230919,120900,182702010,10270,10270,10270,10270,2
|
|
20230919,120800,182681470,10270,10270,10270,10270,22
|
|
20230919,120700,182455530,10310,10310,10310,10310,23
|
|
20230919,120600,182218400,10320,10320,10320,10320,0
|
|
20230919,120500,182218400,10320,10320,10320,10320,0
|
|
20230919,120400,182218400,10320,10300,10320,10300,864
|
|
20230919,120300,173310790,10310,10310,10310,10310,0
|
|
20230919,120200,173310790,10310,10310,10310,10310,0
|
|
20230919,120100,173310790,10310,10310,10310,10310,0
|
|
20230919,120000,173310790,10310,10310,10310,10310,0
|
|
20230919,115900,173310790,10310,10310,10310,10310,0
|
|
20230919,115800,173310790,10310,10310,10310,10310,0
|
|
20230919,115700,173310790,10310,10310,10310,10310,0
|
|
20230919,115600,173310790,10310,10310,10310,10310,0
|
|
20230919,115500,173310790,10310,10270,10310,10270,116
|
|
20230919,115400,172118870,10270,10270,10270,10270,0
|
|
20230919,115300,172118870,10270,10270,10270,10270,0
|
|
20230919,115200,172118870,10270,10270,10270,10270,0
|
|
20230919,115100,172118870,10270,10270,10270,10270,0
|
|
20230919,115000,172118870,10270,10270,10270,10270,0
|
|
20230919,114900,172118870,10270,10270,10270,10270,0
|
|
20230919,114800,172118870,10270,10270,10270,10270,1
|
|
20230919,114700,172108600,10270,10270,10270,10270,9
|
|
20230919,114600,172016170,10270,10270,10270,10270,0
|
|
20230919,114500,172016170,10270,10280,10280,10270,1221
|
|
20230919,114400,159475990,10280,10280,10280,10280,0
|
|
20230919,114300,159475990,10280,10280,10280,10280,1
|
|
20230919,114200,159465710,10280,10280,10280,10280,8
|
|
20230919,114100,159383470,10280,10280,10280,10280,42
|
|
20230919,114000,158951710,10280,10280,10280,10280,3
|
|
20230919,113900,158920870,10280,10280,10280,10280,15
|
|
20230919,113800,158766670,10290,10310,10310,10290,831
|
|
20230919,113700,150211260,10310,10310,10310,10310,0
|
|
20230919,113600,150211260,10310,10310,10310,10310,8
|
|
20230919,113500,150128780,10310,10310,10310,10300,86
|
|
20230919,113400,149242930,10300,10310,10310,10300,217
|
|
20230919,113300,147005790,10320,10320,10320,10320,1
|
|
20230919,113200,146995470,10370,10370,10370,10370,0
|
|
20230919,113100,146995470,10370,10370,10370,10370,0
|
|
20230919,113000,146995470,10370,10370,10370,10370,0
|
|
20230919,112900,146995470,10370,10370,10370,10370,0
|
|
20230919,112800,146995470,10370,10370,10370,10370,0
|
|
20230919,112700,146995470,10370,10370,10370,10370,0
|
|
20230919,112600,146995470,10370,10370,10370,10370,0
|
|
20230919,112500,146995470,10370,10370,10370,10370,0
|
|
20230919,112400,146995470,10370,10370,10370,10370,0
|
|
20230919,112300,146995470,10370,10370,10370,10370,0
|
|
20230919,112200,146995470,10370,10320,10370,10320,6
|
|
20230919,112100,146933500,10320,10320,10370,10320,112
|
|
20230919,112000,145777570,10350,10350,10350,10350,1
|
|
20230919,111900,145767220,10330,10370,10370,10330,220
|
|
20230919,111800,143494580,10340,10340,10340,10340,84
|
|
20230919,111700,142626020,10330,10330,10330,10330,0
|
|
20230919,111600,142626020,10330,10330,10330,10330,59
|
|
20230919,111500,142016550,10330,10330,10330,10330,49
|
|
20230919,111400,141510380,10340,10340,10340,10340,0
|
|
20230919,111300,141510380,10340,10340,10340,10340,0
|
|
20230919,111200,141510380,10340,10340,10340,10340,0
|
|
20230919,111100,141510380,10340,10340,10340,10340,0
|
|
20230919,111000,141510380,10340,10340,10340,10340,0
|
|
20230919,110900,141510380,10340,10340,10340,10340,0
|
|
20230919,110800,141510380,10340,10340,10340,10340,30
|
|
20230919,110700,141200180,10340,10340,10340,10340,230
|
|
20230919,110600,138821980,10350,10350,10350,10350,0
|
|
20230919,110500,138821980,10350,10350,10350,10350,211
|
|
20230919,110400,136638130,10370,10370,10370,10370,0
|
|
20230919,110300,136638130,10370,10370,10370,10370,100
|
|
20230919,110200,135601130,10380,10380,10380,10380,0
|
|
20230919,110100,135601130,10380,10380,10380,10380,0
|
|
20230919,110000,135601130,10380,10380,10380,10380,33
|
|
20230919,105900,135258590,10340,10340,10340,10340,20
|
|
20230919,105800,135051790,10370,10370,10370,10370,0
|
|
20230919,105700,135051790,10370,10370,10370,10370,0
|
|
20230919,105600,135051790,10370,10370,10370,10370,0
|
|
20230919,105500,135051790,10370,10370,10370,10370,0
|
|
20230919,105400,135051790,10370,10350,10370,10350,99
|
|
20230919,105300,134026560,10350,10350,10350,10350,0
|
|
20230919,105200,134026560,10350,10350,10350,10350,0
|
|
20230919,105100,134026560,10350,10350,10350,10350,0
|
|
20230919,105000,134026560,10350,10350,10350,10350,61
|
|
20230919,104900,133395210,10390,10390,10390,10390,0
|
|
20230919,104800,133395210,10390,10390,10390,10390,0
|
|
20230919,104700,133395210,10390,10350,10390,10350,4
|
|
20230919,104600,133353770,10350,10350,10350,10350,0
|
|
20230919,104500,133353770,10350,10350,10350,10350,41
|
|
20230919,104400,132929420,10390,10390,10390,10390,0
|
|
20230919,104300,132929420,10390,10350,10390,10350,80
|
|
20230919,104200,132098830,10360,10360,10360,10360,0
|
|
20230919,104100,132098830,10360,10360,10360,10360,0
|
|
20230919,104000,132098830,10360,10360,10360,10360,133
|
|
20230919,103900,130720950,10360,10310,10360,10310,127
|
|
20230919,103800,129411490,10300,10300,10300,10300,0
|
|
20230919,103700,129411490,10300,10300,10300,10300,0
|
|
20230919,103600,129411490,10300,10300,10300,10300,0
|
|
20230919,103500,129411490,10300,10300,10300,10300,0
|
|
20230919,103400,129411490,10300,10300,10300,10300,69
|
|
20230919,103300,128700790,10310,10310,10310,10310,0
|
|
20230919,103200,128700790,10310,10310,10310,10310,0
|
|
20230919,103100,128700790,10310,10310,10310,10310,0
|
|
20230919,103000,128700790,10310,10310,10310,10310,174
|
|
20230919,102900,126906850,10320,10320,10320,10320,0
|
|
20230919,102800,126906850,10320,10320,10320,10320,0
|
|
20230919,102700,126906850,10320,10320,10320,10320,0
|
|
20230919,102600,126906850,10320,10320,10320,10320,212
|
|
20230919,102500,124719010,10360,10360,10360,10360,0
|
|
20230919,102400,124719010,10360,10360,10360,10360,0
|
|
20230919,102300,124719010,10360,10360,10360,10360,0
|
|
20230919,102200,124719010,10360,10360,10360,10360,0
|
|
20230919,102100,124719010,10360,10360,10360,10360,31
|
|
20230919,102000,124397850,10360,10360,10360,10360,0
|
|
20230919,101900,124397850,10360,10310,10360,10310,5
|
|
20230919,101800,124346250,10300,10300,10300,10300,11
|
|
20230919,101700,124232950,10350,10350,10350,10350,63
|
|
20230919,101600,123580900,10300,10300,10300,10300,180
|
|
20230919,101500,121726900,10300,10300,10300,10300,0
|
|
20230919,101400,121726900,10300,10300,10300,10300,1
|
|
20230919,101300,121716600,10300,10300,10300,10300,0
|
|
20230919,101200,121716600,10300,10300,10300,10300,0
|
|
20230919,101100,121716600,10300,10300,10300,10300,0
|
|
20230919,101000,121716600,10300,10320,10320,10300,100
|
|
20230919,100900,120685510,10360,10360,10360,10360,31
|
|
20230919,100800,120364350,10360,10390,10390,10360,105
|
|
20230919,100700,119274270,10360,10370,10370,10360,120
|
|
20230919,100600,118030770,10380,10380,10380,10380,30
|
|
20230919,100500,117719370,10400,10340,10400,10330,405
|
|
20230919,100400,113531620,10350,10350,10350,10350,116
|
|
20230919,100300,112331020,10420,10420,10420,10420,0
|
|
20230919,100200,112331020,10420,10420,10420,10420,1
|
|
20230919,100100,112320600,10420,10410,10420,10410,30
|
|
20230919,100000,112008130,10430,10430,10430,10430,1
|
|
20230919,095900,111997700,10430,10430,10430,10430,0
|
|
20230919,095800,111997700,10430,10350,10440,10350,190
|
|
20230919,095700,110024940,10410,10410,10410,10410,0
|
|
20230919,095600,110024940,10410,10410,10410,10410,0
|
|
20230919,095500,110024940,10410,10400,10410,10400,20
|
|
20230919,095400,109816750,10400,10400,10400,10400,5
|
|
20230919,095300,109764750,10400,10400,10400,10400,0
|
|
20230919,095200,109764750,10400,10400,10400,10400,108
|
|
20230919,095100,108641550,10400,10400,10400,10400,50
|
|
20230919,095000,108121550,10400,10360,10400,10350,602
|
|
20230919,094900,101890520,10360,10360,10450,10360,57
|
|
20230919,094800,101297010,10360,10380,10450,10350,362
|
|
20230919,094700,97546070,10450,10430,10450,10430,100
|
|
20230919,094600,96502120,10440,10360,10440,10360,35
|
|
20230919,094500,96137040,10440,10360,10440,10360,121
|
|
20230919,094400,94875480,10460,10370,10460,10370,64
|
|
20230919,094300,94211620,10370,10370,10460,10370,33
|
|
20230919,094200,93869230,10460,10460,10460,10460,10
|
|
20230919,094100,93764630,10470,10460,10470,10390,303
|
|
20230919,094000,90612820,10460,10450,10460,10410,8
|
|
20230919,093900,90529360,10410,10420,10420,10410,68
|
|
20230919,093800,89821090,10420,10420,10420,10420,2
|
|
20230919,093700,89800250,10420,10500,10500,10420,13
|
|
20230919,093600,89664550,10420,10400,10490,10400,117
|
|
20230919,093500,88446380,10420,10420,10420,10420,70
|
|
20230919,093400,87716980,10430,10510,10510,10430,85
|
|
20230919,093300,86826300,10510,10510,10510,10510,10
|
|
20230919,093200,86721200,10510,10490,10520,10490,517
|
|
20230919,093100,81292170,10490,10440,10490,10440,630
|
|
20230919,093000,74710210,10440,10400,10440,10400,415
|
|
20230919,092900,70382610,10400,10400,10400,10400,0
|
|
20230919,092800,70382610,10400,10400,10400,10360,8
|
|
20230919,092700,70299450,10360,10360,10360,10360,50
|
|
20230919,092600,69781450,10400,10380,10400,10360,607
|
|
20230919,092500,63478390,10380,10370,10380,10370,10
|
|
20230919,092400,63374630,10370,10370,10370,10370,2
|
|
20230919,092300,63353890,10370,10360,10370,10360,91
|
|
20230919,092200,62411120,10360,10330,10360,10330,300
|
|
20230919,092100,59308420,10340,10330,10340,10330,139
|
|
20230919,092000,57872510,10290,10290,10290,10290,0
|
|
20230919,091900,57872510,10290,10290,10290,10290,0
|
|
20230919,091800,57872510,10290,10290,10290,10290,410
|
|
20230919,091700,53653610,10290,10300,10300,10290,120
|
|
20230919,091600,52418610,10300,10300,10300,10300,200
|
|
20230919,091500,50358610,10330,10330,10330,10330,0
|
|
20230919,091400,50358610,10330,10330,10330,10330,0
|
|
20230919,091300,50358610,10330,10330,10330,10330,2
|
|
20230919,091200,50337950,10280,10310,10320,10280,868
|
|
20230919,091100,41387860,10270,10300,10310,10270,124
|
|
20230919,091000,40111180,10260,10250,10290,10250,64
|
|
20230919,090900,39453260,10290,10250,10290,10250,4
|
|
20230919,090800,39412220,10230,10230,10230,10230,0
|
|
20230919,090700,39412220,10230,10230,10230,10230,10
|
|
20230919,090600,39309920,10230,10230,10230,10230,9
|
|
20230919,090500,39217850,10230,10240,10240,10230,904
|
|
20230919,090400,29967700,10240,10250,10250,10230,239
|
|
20230919,090300,27521600,10250,10330,10330,10250,328
|
|
20230919,090200,24146880,10270,10270,10270,10200,1274
|
|
20230919,090100,11103930,10290,10330,10330,10250,486
|
|
20230919,090000,6101140,10340,10340,10400,10340,590
|