624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,192100,617024580,10190,10190,10190,10190,4492
|
|
20230921,192000,617024580,10190,10190,10190,10190,0
|
|
20230921,191900,617024580,10190,10190,10190,10190,0
|
|
20230921,191800,617024580,10190,10190,10190,10190,0
|
|
20230921,191700,617024580,10190,10190,10190,10190,0
|
|
20230921,191600,617024580,10190,10190,10190,10190,0
|
|
20230921,191500,617024580,10190,10190,10190,10190,0
|
|
20230921,191400,617024580,10190,10190,10190,10190,0
|
|
20230921,191300,617024580,10190,10190,10190,10190,0
|
|
20230921,191200,617024580,10190,10190,10190,10190,0
|
|
20230921,191100,617024580,10190,10190,10190,10190,0
|
|
20230921,191000,617024580,10190,10190,10190,10190,0
|
|
20230921,190900,617024580,10190,10190,10190,10190,0
|
|
20230921,190800,617024580,10190,10190,10190,10190,0
|
|
20230921,190700,617024580,10190,10190,10190,10190,0
|
|
20230921,190600,617024580,10190,10190,10190,10190,0
|
|
20230921,190500,617024580,10190,10190,10190,10190,0
|
|
20230921,190400,617024580,10190,10190,10190,10190,0
|
|
20230921,190300,617024580,10190,10190,10190,10190,0
|
|
20230921,190200,617024580,10190,10190,10190,10190,0
|
|
20230921,190100,617024580,10190,10190,10190,10190,0
|
|
20230921,190000,617024580,10190,10190,10190,10190,0
|
|
20230921,185900,617024580,10190,10190,10190,10190,0
|
|
20230921,185800,617024580,10190,10190,10190,10190,0
|
|
20230921,185700,617024580,10190,10190,10190,10190,0
|
|
20230921,185600,617024580,10190,10190,10190,10190,0
|
|
20230921,185500,617024580,10190,10190,10190,10190,0
|
|
20230921,185400,617024580,10190,10190,10190,10190,0
|
|
20230921,185300,617024580,10190,10190,10190,10190,0
|
|
20230921,185200,617024580,10190,10190,10190,10190,0
|
|
20230921,185100,617024580,10190,10190,10190,10190,4492
|
|
20230921,185000,617024580,10190,10190,10190,10190,0
|
|
20230921,184900,617024580,10190,10190,10190,10190,0
|
|
20230921,184800,617024580,10190,10190,10190,10190,0
|
|
20230921,184700,617024580,10190,10190,10190,10190,0
|
|
20230921,184600,617024580,10190,10190,10190,10190,0
|
|
20230921,184500,617024580,10190,10190,10190,10190,0
|
|
20230921,184400,617024580,10190,10190,10190,10190,0
|
|
20230921,184300,617024580,10190,10190,10190,10190,0
|
|
20230921,184200,617024580,10190,10190,10190,10190,0
|
|
20230921,184100,617024580,10190,10190,10190,10190,0
|
|
20230921,184000,617024580,10190,10190,10190,10190,0
|
|
20230921,183900,617024580,10190,10190,10190,10190,0
|
|
20230921,183800,617024580,10190,10190,10190,10190,0
|
|
20230921,183700,617024580,10190,10190,10190,10190,0
|
|
20230921,183600,617024580,10190,10190,10190,10190,0
|
|
20230921,183500,617024580,10190,10190,10190,10190,0
|
|
20230921,183400,617024580,10190,10190,10190,10190,0
|
|
20230921,183300,617024580,10190,10190,10190,10190,0
|
|
20230921,183200,617024580,10190,10190,10190,10190,0
|
|
20230921,183100,617024580,10190,10190,10190,10190,0
|
|
20230921,183000,617024580,10190,10190,10190,10190,0
|
|
20230921,182900,617024580,10190,10190,10190,10190,0
|
|
20230921,182800,617024580,10190,10190,10190,10190,0
|
|
20230921,182700,617024580,10190,10190,10190,10190,0
|
|
20230921,182600,617024580,10190,10190,10190,10190,0
|
|
20230921,182500,617024580,10190,10190,10190,10190,0
|
|
20230921,182400,617024580,10190,10190,10190,10190,0
|
|
20230921,182300,617024580,10190,10190,10190,10190,0
|
|
20230921,182200,617024580,10190,10190,10190,10190,0
|
|
20230921,182100,617024580,10190,10190,10190,10190,4492
|
|
20230921,182000,617024580,10190,10190,10190,10190,0
|
|
20230921,181900,617024580,10190,10190,10190,10190,0
|
|
20230921,181800,617024580,10190,10190,10190,10190,0
|
|
20230921,181700,617024580,10190,10190,10190,10190,0
|
|
20230921,181600,617024580,10190,10190,10190,10190,0
|
|
20230921,181500,617024580,10190,10190,10190,10190,0
|
|
20230921,181400,617024580,10190,10190,10190,10190,0
|
|
20230921,181300,617024580,10190,10190,10190,10190,0
|
|
20230921,181200,617024580,10190,10190,10190,10190,0
|
|
20230921,181100,617024580,10190,10190,10190,10190,0
|
|
20230921,181000,617024580,10190,10190,10190,10190,0
|
|
20230921,180900,617024580,10190,10190,10190,10190,0
|
|
20230921,180800,617024580,10190,10190,10190,10190,0
|
|
20230921,180700,617024580,10190,10190,10190,10190,0
|
|
20230921,180600,617024580,10190,10190,10190,10190,0
|
|
20230921,180500,617024580,10190,10190,10190,10190,0
|
|
20230921,180400,617024580,10190,10190,10190,10190,0
|
|
20230921,180300,617024580,10190,10190,10190,10190,0
|
|
20230921,180200,617024580,10190,10190,10190,10190,0
|
|
20230921,180100,617024580,10190,10190,10190,10190,0
|
|
20230921,180000,617024580,10190,10190,10190,10190,0
|
|
20230921,175900,617024580,10190,10190,10190,10190,0
|
|
20230921,175800,617024580,10190,10190,10190,10190,0
|
|
20230921,175700,617024580,10190,10190,10190,10190,0
|
|
20230921,175600,617024580,10190,10190,10190,10190,0
|
|
20230921,175500,617024580,10190,10190,10190,10190,0
|
|
20230921,175400,617024580,10190,10190,10190,10190,0
|
|
20230921,175300,617024580,10190,10190,10190,10190,0
|
|
20230921,175200,617024580,10190,10190,10190,10190,0
|
|
20230921,175100,617024580,10190,10190,10190,10190,4492
|
|
20230921,175000,617024580,10190,10190,10190,10190,0
|
|
20230921,174900,617024580,10190,10190,10190,10190,0
|
|
20230921,174800,617024580,10190,10190,10190,10190,0
|
|
20230921,174700,617024580,10190,10190,10190,10190,0
|
|
20230921,174600,617024580,10190,10190,10190,10190,0
|
|
20230921,174500,617024580,10190,10190,10190,10190,0
|
|
20230921,174400,617024580,10190,10190,10190,10190,0
|
|
20230921,174300,617024580,10190,10190,10190,10190,0
|
|
20230921,174200,617024580,10190,10190,10190,10190,0
|
|
20230921,174100,617024580,10190,10190,10190,10190,0
|
|
20230921,174000,617024580,10190,10190,10190,10190,0
|
|
20230921,173900,617024580,10190,10190,10190,10190,0
|
|
20230921,173800,617024580,10190,10190,10190,10190,0
|
|
20230921,173700,617024580,10190,10190,10190,10190,0
|
|
20230921,173600,617024580,10190,10190,10190,10190,0
|
|
20230921,173500,617024580,10190,10190,10190,10190,0
|
|
20230921,173400,617024580,10190,10190,10190,10190,0
|
|
20230921,173300,617024580,10190,10190,10190,10190,0
|
|
20230921,173200,617024580,10190,10190,10190,10190,0
|
|
20230921,173100,617024580,10190,10190,10190,10190,0
|
|
20230921,173000,617024580,10190,10190,10190,10190,0
|
|
20230921,172900,617024580,10190,10190,10190,10190,0
|
|
20230921,172800,617024580,10190,10190,10190,10190,0
|
|
20230921,172700,617024580,10190,10190,10190,10190,0
|
|
20230921,172600,617024580,10190,10190,10190,10190,0
|
|
20230921,172500,617024580,10190,10190,10190,10190,0
|
|
20230921,172400,617024580,10190,10190,10190,10190,0
|
|
20230921,172300,617024580,10190,10190,10190,10190,0
|
|
20230921,172200,617024580,10190,10190,10190,10190,0
|
|
20230921,172100,617024580,10190,10190,10190,10190,4492
|
|
20230921,172000,617024580,10190,10190,10190,10190,0
|
|
20230921,171900,617024580,10190,10190,10190,10190,0
|
|
20230921,171800,617024580,10190,10190,10190,10190,0
|
|
20230921,171700,617024580,10190,10190,10190,10190,0
|
|
20230921,171600,617024580,10190,10190,10190,10190,0
|
|
20230921,171500,617024580,10190,10190,10190,10190,0
|
|
20230921,171400,617024580,10190,10190,10190,10190,0
|
|
20230921,171300,617024580,10190,10190,10190,10190,0
|
|
20230921,171200,617024580,10190,10190,10190,10190,0
|
|
20230921,171100,617024580,10190,10190,10190,10190,0
|
|
20230921,171000,617024580,10190,10190,10190,10190,0
|
|
20230921,170900,617024580,10190,10190,10190,10190,0
|
|
20230921,170800,617024580,10190,10190,10190,10190,0
|
|
20230921,170700,617024580,10190,10190,10190,10190,0
|
|
20230921,170600,617024580,10190,10190,10190,10190,0
|
|
20230921,170500,617024580,10190,10190,10190,10190,0
|
|
20230921,170400,617024580,10190,10190,10190,10190,0
|
|
20230921,170300,617024580,10190,10190,10190,10190,0
|
|
20230921,170200,617024580,10190,10190,10190,10190,0
|
|
20230921,170100,617024580,10190,10190,10190,10190,0
|
|
20230921,170000,617024580,10190,10190,10190,10190,0
|
|
20230921,165900,617024580,10190,10190,10190,10190,0
|
|
20230921,165800,617024580,10190,10190,10190,10190,0
|
|
20230921,165700,617024580,10190,10190,10190,10190,0
|
|
20230921,165600,617024580,10190,10190,10190,10190,0
|
|
20230921,165500,617024580,10190,10190,10190,10190,0
|
|
20230921,165400,617024580,10190,10190,10190,10190,0
|
|
20230921,165300,617024580,10190,10190,10190,10190,0
|
|
20230921,165200,617024580,10190,10190,10190,10190,0
|
|
20230921,165100,617024580,10190,10190,10190,10190,4492
|
|
20230921,165000,617024580,10190,10190,10190,10190,0
|
|
20230921,164900,617024580,10190,10190,10190,10190,0
|
|
20230921,164800,617024580,10190,10190,10190,10190,0
|
|
20230921,164700,617024580,10190,10190,10190,10190,0
|
|
20230921,164600,617024580,10190,10190,10190,10190,0
|
|
20230921,164500,617024580,10190,10190,10190,10190,0
|
|
20230921,164400,617024580,10190,10190,10190,10190,0
|
|
20230921,164300,617024580,10190,10190,10190,10190,0
|
|
20230921,164200,617024580,10190,10190,10190,10190,0
|
|
20230921,164100,617024580,10190,10190,10190,10190,0
|
|
20230921,164000,617024580,10190,10190,10190,10190,0
|
|
20230921,163900,617024580,10190,10190,10190,10190,0
|
|
20230921,163800,617024580,10190,10190,10190,10190,0
|
|
20230921,163700,617024580,10190,10190,10190,10190,0
|
|
20230921,163600,617024580,10190,10190,10190,10190,0
|
|
20230921,163500,617024580,10190,10190,10190,10190,0
|
|
20230921,163400,617024580,10190,10190,10190,10190,0
|
|
20230921,163300,617024580,10190,10190,10190,10190,0
|
|
20230921,163200,617024580,10190,10190,10190,10190,0
|
|
20230921,163100,617024580,10190,10190,10190,10190,0
|
|
20230921,163000,617024580,10190,10190,10190,10190,0
|
|
20230921,162900,617024580,10190,10190,10190,10190,0
|
|
20230921,162800,617024580,10190,10190,10190,10190,0
|
|
20230921,162700,617024580,10190,10190,10190,10190,0
|
|
20230921,162600,617024580,10190,10190,10190,10190,0
|
|
20230921,162500,617024580,10190,10190,10190,10190,0
|
|
20230921,162400,617024580,10190,10190,10190,10190,0
|
|
20230921,162300,617024580,10190,10190,10190,10190,0
|
|
20230921,162200,617024580,10190,10190,10190,10190,0
|
|
20230921,162100,617024580,10190,10190,10190,10190,4492
|
|
20230921,162000,617024580,10190,10190,10190,10190,0
|
|
20230921,161900,617024580,10190,10190,10190,10190,0
|
|
20230921,161800,617024580,10190,10190,10190,10190,0
|
|
20230921,161700,617024580,10190,10190,10190,10190,0
|
|
20230921,161600,617024580,10190,10190,10190,10190,0
|
|
20230921,161500,617024580,10190,10190,10190,10190,0
|
|
20230921,161400,617024580,10190,10190,10190,10190,0
|
|
20230921,161300,617024580,10190,10190,10190,10190,0
|
|
20230921,161200,617024580,10190,10190,10190,10190,0
|
|
20230921,161100,617024580,10190,10190,10190,10190,0
|
|
20230921,161000,617024580,10190,10190,10190,10190,0
|
|
20230921,160900,617024580,10190,10190,10190,10190,0
|
|
20230921,160800,617024580,10190,10190,10190,10190,0
|
|
20230921,160700,617024580,10190,10190,10190,10190,0
|
|
20230921,160600,617024580,10190,10190,10190,10190,0
|
|
20230921,160500,617024580,10190,10190,10190,10190,0
|
|
20230921,160400,617024580,10190,10190,10190,10190,0
|
|
20230921,160300,617024580,10190,10190,10190,10190,0
|
|
20230921,160200,617024580,10190,10190,10190,10190,0
|
|
20230921,160100,617024580,10190,10190,10190,10190,0
|
|
20230921,160000,617024580,10190,10190,10190,10190,0
|
|
20230921,155900,617024580,10190,10190,10190,10190,0
|
|
20230921,155800,617024580,10190,10190,10190,10190,0
|
|
20230921,155700,617024580,10190,10190,10190,10190,0
|
|
20230921,155600,617024580,10190,10190,10190,10190,0
|
|
20230921,155500,617024580,10190,10190,10190,10190,0
|
|
20230921,155400,617024580,10190,10190,10190,10190,0
|
|
20230921,155300,617024580,10190,10190,10190,10190,0
|
|
20230921,155200,617024580,10190,10190,10190,10190,0
|
|
20230921,155100,617024580,10190,10190,10190,10190,4492
|
|
20230921,155000,617024580,10190,10190,10190,10190,0
|
|
20230921,154900,617024580,10190,10190,10190,10190,0
|
|
20230921,154800,617024580,10190,10190,10190,10190,0
|
|
20230921,154700,617024580,10190,10190,10190,10190,0
|
|
20230921,154600,617024580,10190,10190,10190,10190,0
|
|
20230921,154500,617024580,10190,10190,10190,10190,0
|
|
20230921,154400,617024580,10190,10190,10190,10190,0
|
|
20230921,154300,617024580,10190,10190,10190,10190,0
|
|
20230921,154200,617024580,10190,10190,10190,10190,0
|
|
20230921,154100,617024580,10190,10190,10190,10190,0
|
|
20230921,154000,617024580,10190,10190,10190,10190,0
|
|
20230921,153900,617024580,10190,10190,10190,10190,0
|
|
20230921,153800,617024580,10190,10190,10190,10190,0
|
|
20230921,153700,617024580,10190,10190,10190,10190,0
|
|
20230921,153600,617024580,10190,10190,10190,10190,0
|
|
20230921,153500,617024580,10190,10190,10190,10190,0
|
|
20230921,153400,617024580,10190,10190,10190,10190,0
|
|
20230921,153300,617024580,10190,10190,10190,10190,0
|
|
20230921,153200,617024580,10190,10190,10190,10190,0
|
|
20230921,153100,617024580,10190,10190,10190,10190,0
|
|
20230921,153000,617024580,10190,10190,10190,10190,4492
|
|
20230921,152900,571251100,10150,10150,10150,10150,0
|
|
20230921,152800,571251100,10150,10150,10150,10150,0
|
|
20230921,152700,571251100,10150,10150,10150,10150,0
|
|
20230921,152600,571251100,10150,10150,10150,10150,0
|
|
20230921,152500,571251100,10150,10150,10150,10150,0
|
|
20230921,152400,571251100,10150,10150,10150,10150,0
|
|
20230921,152300,571251100,10150,10150,10150,10150,0
|
|
20230921,152200,571251100,10150,10150,10150,10150,0
|
|
20230921,152100,571251100,10150,10150,10150,10150,0
|
|
20230921,152000,571251100,10150,10150,10150,10150,0
|
|
20230921,151900,571251100,10150,10080,10150,10080,900
|
|
20230921,151800,562150460,10090,10060,10090,10040,712
|
|
20230921,151700,554993930,10070,10060,10080,10060,42
|
|
20230921,151600,554571000,10090,10050,10090,10050,81
|
|
20230921,151500,553754540,10050,10050,10060,10040,106
|
|
20230921,151400,552689650,10050,10080,10080,10050,155
|
|
20230921,151300,551131200,10080,10080,10080,10080,0
|
|
20230921,151200,551131200,10080,10080,10080,10070,56
|
|
20230921,151100,550567100,10070,10080,10110,10060,294
|
|
20230921,151000,547602580,10070,10060,10070,10060,185
|
|
20230921,150900,545739730,10150,10150,10150,10150,0
|
|
20230921,150800,545739730,10150,10150,10150,10150,0
|
|
20230921,150700,545739730,10150,10150,10150,10150,0
|
|
20230921,150600,545739730,10150,10150,10150,10150,0
|
|
20230921,150500,545739730,10150,10100,10150,10030,10005
|
|
20230921,150400,445230580,10100,10100,10100,10100,12
|
|
20230921,150300,445109380,10160,10160,10160,10160,136
|
|
20230921,150200,443727620,10090,10090,10090,10090,0
|
|
20230921,150100,443727620,10090,10090,10090,10090,0
|
|
20230921,150000,443727620,10090,10100,10100,10090,600
|
|
20230921,145900,437669930,10100,10150,10150,10100,1957
|
|
20230921,145800,417822780,10100,10100,10100,10100,0
|
|
20230921,145700,417822780,10100,10100,10100,10100,0
|
|
20230921,145600,417822780,10100,10100,10100,10100,0
|
|
20230921,145500,417822780,10100,10100,10100,10100,0
|
|
20230921,145400,417822780,10100,10100,10100,10100,0
|
|
20230921,145300,417822780,10100,10100,10100,10100,623
|
|
20230921,145200,411530480,10100,10100,10100,10100,0
|
|
20230921,145100,411530480,10100,10110,10110,10100,2005
|
|
20230921,145000,391279920,10110,10110,10110,10110,15
|
|
20230921,144900,391128270,10100,10100,10100,10100,190
|
|
20230921,144800,389209270,10100,10100,10100,10100,10
|
|
20230921,144700,389108270,10090,10090,10090,10090,0
|
|
20230921,144600,389108270,10090,10090,10090,10090,10
|
|
20230921,144500,389007370,10080,10140,10140,10080,505
|
|
20230921,144400,383913630,10140,10140,10140,10140,1
|
|
20230921,144300,383903490,10120,10130,10130,10120,4
|
|
20230921,144200,383862980,10150,10150,10150,10150,0
|
|
20230921,144100,383862980,10150,10100,10150,10090,872
|
|
20230921,144000,375060090,10100,10100,10100,10100,0
|
|
20230921,143900,375060090,10100,10100,10100,10100,10
|
|
20230921,143800,374959090,10110,10100,10110,10100,561
|
|
20230921,143700,369292770,10100,10100,10100,10100,0
|
|
20230921,143600,369292770,10100,10100,10100,10100,0
|
|
20230921,143500,369292770,10100,10100,10100,10100,253
|
|
20230921,143400,366737470,10100,10100,10100,10100,25
|
|
20230921,143300,366484970,10100,10100,10100,10100,1
|
|
20230921,143200,366474870,10090,10090,10090,10090,0
|
|
20230921,143100,366474870,10090,10090,10090,10090,0
|
|
20230921,143000,366474870,10090,10100,10100,10090,198
|
|
20230921,142900,364475870,10110,10110,10110,10110,983
|
|
20230921,142800,354537740,10110,10110,10110,10110,0
|
|
20230921,142700,354537740,10110,10110,10110,10110,0
|
|
20230921,142600,354537740,10110,10110,10130,10110,1081
|
|
20230921,142500,343608810,10130,10110,10130,10110,158
|
|
20230921,142400,342011410,10120,10120,10120,10120,1000
|
|
20230921,142300,331891410,10130,10130,10130,10130,5
|
|
20230921,142200,331840760,10130,10130,10130,10130,0
|
|
20230921,142100,331840760,10130,10130,10130,10130,0
|
|
20230921,142000,331840760,10130,10130,10130,10110,266
|
|
20230921,141900,329151440,10110,10110,10110,10110,0
|
|
20230921,141800,329151440,10110,10110,10110,10110,0
|
|
20230921,141700,329151440,10110,10110,10110,10110,0
|
|
20230921,141600,329151440,10110,10130,10130,10110,1290
|
|
20230921,141500,316107920,10150,10150,10150,10150,0
|
|
20230921,141400,316107920,10150,10140,10150,10140,2
|
|
20230921,141300,316087630,10130,10140,10150,10130,7
|
|
20230921,141200,316016680,10150,10150,10150,10150,0
|
|
20230921,141100,316016680,10150,10110,10150,10110,137
|
|
20230921,141000,314629210,10110,10110,10110,10110,0
|
|
20230921,140900,314629210,10110,10110,10110,10110,50
|
|
20230921,140800,314123710,10110,10110,10110,10110,0
|
|
20230921,140700,314123710,10110,10110,10110,10110,123
|
|
20230921,140600,312880180,10110,10110,10110,10110,3
|
|
20230921,140500,312849850,10120,10120,10120,10120,0
|
|
20230921,140400,312849850,10120,10110,10120,10110,50
|
|
20230921,140300,312344340,10100,10100,10100,10100,30
|
|
20230921,140200,312041340,10100,10100,10100,10100,18
|
|
20230921,140100,311859540,10120,10120,10120,10120,0
|
|
20230921,140000,311859540,10120,10110,10120,10110,82
|
|
20230921,135900,311030510,10120,10120,10120,10120,0
|
|
20230921,135800,311030510,10120,10120,10120,10120,0
|
|
20230921,135700,311030510,10120,10120,10120,10120,0
|
|
20230921,135600,311030510,10120,10120,10120,10120,0
|
|
20230921,135500,311030510,10120,10120,10120,10120,0
|
|
20230921,135400,311030510,10120,10120,10120,10120,0
|
|
20230921,135300,311030510,10120,10120,10120,10120,144
|
|
20230921,135200,309573230,10110,10110,10110,10110,0
|
|
20230921,135100,309573230,10110,10120,10120,10110,336
|
|
20230921,135000,306176200,10110,10110,10110,10110,0
|
|
20230921,134900,306176200,10110,10100,10110,10100,525
|
|
20230921,134800,300871430,10110,10110,10110,10110,0
|
|
20230921,134700,300871430,10110,10110,10110,10110,0
|
|
20230921,134600,300871430,10110,10110,10110,10110,0
|
|
20230921,134500,300871430,10110,10110,10110,10110,0
|
|
20230921,134400,300871430,10110,10110,10110,10110,200
|
|
20230921,134300,298849430,10110,10100,10110,10100,148
|
|
20230921,134200,297353260,10110,10100,10110,10100,101
|
|
20230921,134100,296332160,10110,10110,10110,10110,0
|
|
20230921,134000,296332160,10110,10110,10110,10110,0
|
|
20230921,133900,296332160,10110,10110,10110,10110,0
|
|
20230921,133800,296332160,10110,10110,10110,10110,37
|
|
20230921,133700,295958090,10110,10110,10110,10110,1
|
|
20230921,133600,295947980,10110,10110,10110,10110,0
|
|
20230921,133500,295947980,10110,10110,10110,10110,0
|
|
20230921,133400,295947980,10110,10110,10110,10110,1
|
|
20230921,133300,295937870,10100,10100,10100,10100,2
|
|
20230921,133200,295917670,10110,10110,10110,10110,0
|
|
20230921,133100,295917670,10110,10110,10110,10110,0
|
|
20230921,133000,295917670,10110,10110,10110,10110,2
|
|
20230921,132900,295897450,10100,10100,10100,10100,6
|
|
20230921,132800,295836850,10110,10110,10110,10110,0
|
|
20230921,132700,295836850,10110,10110,10110,10110,0
|
|
20230921,132600,295836850,10110,10110,10110,10110,0
|
|
20230921,132500,295836850,10110,10110,10110,10110,303
|
|
20230921,132400,292773520,10100,10100,10100,10100,0
|
|
20230921,132300,292773520,10100,10100,10100,10100,11
|
|
20230921,132200,292662420,10100,10100,10100,10100,0
|
|
20230921,132100,292662420,10100,10100,10100,10100,0
|
|
20230921,132000,292662420,10100,10100,10100,10100,0
|
|
20230921,131900,292662420,10100,10100,10100,10100,0
|
|
20230921,131800,292662420,10100,10100,10100,10100,0
|
|
20230921,131700,292662420,10100,10100,10100,10100,1
|
|
20230921,131600,292652320,10080,10080,10080,10080,0
|
|
20230921,131500,292652320,10080,10080,10080,10080,0
|
|
20230921,131400,292652320,10080,10080,10080,10080,0
|
|
20230921,131300,292652320,10080,10110,10110,10080,125
|
|
20230921,131200,291392170,10080,10080,10080,10080,0
|
|
20230921,131100,291392170,10080,10080,10080,10080,0
|
|
20230921,131000,291392170,10080,10080,10080,10080,0
|
|
20230921,130900,291392170,10080,10080,10080,10080,0
|
|
20230921,130800,291392170,10080,10080,10080,10080,636
|
|
20230921,130700,284981290,10110,10110,10110,10110,0
|
|
20230921,130600,284981290,10110,10110,10110,10110,1
|
|
20230921,130500,284971180,10110,10110,10110,10110,1
|
|
20230921,130400,284961070,10110,10110,10110,10110,1
|
|
20230921,130300,284950960,10080,10080,10080,10080,0
|
|
20230921,130200,284950960,10080,10080,10080,10080,22
|
|
20230921,130100,284729200,10080,10080,10080,10080,50
|
|
20230921,130000,284225200,10080,10080,10080,10080,0
|
|
20230921,125900,284225200,10080,10080,10080,10080,300
|
|
20230921,125800,281201200,10080,10080,10080,10080,3
|
|
20230921,125700,281170960,10080,10080,10080,10080,8
|
|
20230921,125600,281090320,10080,10080,10080,10080,3
|
|
20230921,125500,281060080,10080,10080,10080,10080,280
|
|
20230921,125400,278237680,10080,10080,10080,10080,0
|
|
20230921,125300,278237680,10080,10100,10100,10080,1054
|
|
20230921,125200,267606060,10100,10100,10100,10100,0
|
|
20230921,125100,267606060,10100,10100,10100,10100,0
|
|
20230921,125000,267606060,10100,10100,10110,10100,802
|
|
20230921,124900,259505360,10110,10110,10110,10110,0
|
|
20230921,124800,259505360,10110,10110,10110,10110,1
|
|
20230921,124700,259495250,10100,10100,10100,10100,590
|
|
20230921,124600,253536250,10110,10110,10110,10110,0
|
|
20230921,124500,253536250,10110,10110,10110,10110,0
|
|
20230921,124400,253536250,10110,10110,10110,10110,1
|
|
20230921,124300,253526140,10100,10100,10100,10100,0
|
|
20230921,124200,253526140,10100,10100,10100,10100,360
|
|
20230921,124100,249890140,10110,10110,10110,10110,0
|
|
20230921,124000,249890140,10110,10110,10110,10110,3
|
|
20230921,123900,249859810,10100,10100,10100,10100,0
|
|
20230921,123800,249859810,10100,10100,10100,10100,0
|
|
20230921,123700,249859810,10100,10100,10100,10100,0
|
|
20230921,123600,249859810,10100,10100,10100,10100,0
|
|
20230921,123500,249859810,10100,10100,10100,10100,255
|
|
20230921,123400,247284310,10100,10100,10100,10100,0
|
|
20230921,123300,247284310,10100,10100,10100,10100,0
|
|
20230921,123200,247284310,10100,10100,10100,10100,500
|
|
20230921,123100,242234310,10110,10110,10110,10110,50
|
|
20230921,123000,241728810,10110,10110,10110,10110,17
|
|
20230921,122900,241556940,10110,10110,10110,10110,5
|
|
20230921,122800,241506390,10110,10110,10110,10110,0
|
|
20230921,122700,241506390,10110,10110,10110,10110,6
|
|
20230921,122600,241445730,10110,10110,10110,10110,632
|
|
20230921,122500,235056210,10120,10120,10120,10120,0
|
|
20230921,122400,235056210,10120,10120,10120,10120,37
|
|
20230921,122300,234681770,10120,10120,10120,10120,10
|
|
20230921,122200,234580570,10120,10120,10120,10120,0
|
|
20230921,122100,234580570,10120,10120,10120,10120,0
|
|
20230921,122000,234580570,10120,10120,10120,10120,0
|
|
20230921,121900,234580570,10120,10120,10120,10120,100
|
|
20230921,121800,233568570,10120,10120,10120,10120,20
|
|
20230921,121700,233366170,10110,10110,10110,10110,100
|
|
20230921,121600,232355170,10120,10120,10120,10120,0
|
|
20230921,121500,232355170,10120,10120,10120,10120,0
|
|
20230921,121400,232355170,10120,10120,10120,10120,0
|
|
20230921,121300,232355170,10120,10120,10120,10120,0
|
|
20230921,121200,232355170,10120,10120,10120,10120,4
|
|
20230921,121100,232314690,10120,10120,10120,10120,110
|
|
20230921,121000,231201490,10120,10120,10120,10120,4
|
|
20230921,120900,231161010,10110,10110,10110,10110,0
|
|
20230921,120800,231161010,10110,10110,10120,10110,599
|
|
20230921,120700,225105100,10110,10120,10120,10110,930
|
|
20230921,120600,215696780,10120,10120,10120,10120,0
|
|
20230921,120500,215696780,10120,10120,10120,10120,0
|
|
20230921,120400,215696780,10120,10120,10120,10120,270
|
|
20230921,120300,212964380,10120,10120,10120,10120,0
|
|
20230921,120200,212964380,10120,10120,10120,10120,60
|
|
20230921,120100,212357180,10130,10130,10130,10130,1011
|
|
20230921,120000,202115750,10130,10130,10130,10130,435
|
|
20230921,115900,197709200,10140,10140,10140,10140,387
|
|
20230921,115800,193785020,10140,10130,10140,10130,230
|
|
20230921,115700,191455110,10150,10150,10150,10150,0
|
|
20230921,115600,191455110,10150,10150,10150,10150,0
|
|
20230921,115500,191455110,10150,10140,10150,10130,528
|
|
20230921,115400,186101990,10140,10140,10140,10140,0
|
|
20230921,115300,186101990,10140,10140,10140,10140,0
|
|
20230921,115200,186101990,10140,10140,10140,10140,0
|
|
20230921,115100,186101990,10140,10140,10140,10140,0
|
|
20230921,115000,186101990,10140,10140,10140,10140,20
|
|
20230921,114900,185899190,10150,10150,10150,10150,11
|
|
20230921,114800,185787540,10140,10140,10140,10140,303
|
|
20230921,114700,182715120,10150,10150,10150,10150,54
|
|
20230921,114600,182167020,10160,10160,10160,10160,4
|
|
20230921,114500,182126380,10150,10150,10150,10150,6
|
|
20230921,114400,182065480,10150,10160,10160,10150,493
|
|
20230921,114300,177061080,10160,10160,10160,10160,0
|
|
20230921,114200,177061080,10160,10160,10160,10160,10
|
|
20230921,114100,176959480,10180,10180,10180,10180,0
|
|
20230921,114000,176959480,10180,10160,10180,10160,62
|
|
20230921,113900,176328380,10170,10170,10170,10170,0
|
|
20230921,113800,176328380,10170,10170,10170,10170,11
|
|
20230921,113700,176216510,10170,10170,10170,10170,0
|
|
20230921,113600,176216510,10170,10170,10170,10170,0
|
|
20230921,113500,176216510,10170,10170,10170,10170,0
|
|
20230921,113400,176216510,10170,10170,10170,10170,7
|
|
20230921,113300,176145320,10160,10160,10160,10160,0
|
|
20230921,113200,176145320,10160,10160,10160,10160,0
|
|
20230921,113100,176145320,10160,10160,10160,10160,0
|
|
20230921,113000,176145320,10160,10160,10160,10160,17
|
|
20230921,112900,175972600,10160,10180,10180,10160,264
|
|
20230921,112800,173290260,10180,10180,10180,10180,0
|
|
20230921,112700,173290260,10180,10180,10180,10180,0
|
|
20230921,112600,173290260,10180,10180,10180,10180,1
|
|
20230921,112500,173280080,10170,10170,10170,10170,0
|
|
20230921,112400,173280080,10170,10170,10170,10170,0
|
|
20230921,112300,173280080,10170,10170,10170,10170,57
|
|
20230921,112200,172700390,10170,10170,10170,10170,23
|
|
20230921,112100,172466480,10170,10170,10170,10170,0
|
|
20230921,112000,172466480,10170,10170,10170,10170,335
|
|
20230921,111900,169059530,10180,10180,10180,10180,110
|
|
20230921,111800,167939730,10200,10200,10200,10200,0
|
|
20230921,111700,167939730,10200,10200,10200,10200,100
|
|
20230921,111600,166919730,10210,10210,10210,10210,100
|
|
20230921,111500,165898730,10220,10220,10220,10220,0
|
|
20230921,111400,165898730,10220,10220,10220,10220,0
|
|
20230921,111300,165898730,10220,10220,10220,10220,0
|
|
20230921,111200,165898730,10220,10220,10220,10220,0
|
|
20230921,111100,165898730,10220,10210,10220,10170,211
|
|
20230921,111000,163750920,10210,10210,10210,10210,1
|
|
20230921,110900,163740710,10190,10200,10200,10190,120
|
|
20230921,110800,162517880,10230,10190,10230,10180,192
|
|
20230921,110700,160563190,10180,10200,10200,10180,1140
|
|
20230921,110600,148951240,10190,10190,10190,10190,150
|
|
20230921,110500,147422740,10210,10210,10210,10210,96
|
|
20230921,110400,146442580,10240,10240,10240,10240,0
|
|
20230921,110300,146442580,10240,10240,10240,10240,0
|
|
20230921,110200,146442580,10240,10240,10240,10240,82
|
|
20230921,110100,145602900,10250,10250,10250,10250,0
|
|
20230921,110000,145602900,10250,10250,10250,10250,0
|
|
20230921,105900,145602900,10250,10250,10250,10250,0
|
|
20230921,105800,145602900,10250,10200,10250,10200,3414
|
|
20230921,105700,110764550,10200,10190,10200,10180,530
|
|
20230921,105600,105368450,10180,10190,10190,10180,300
|
|
20230921,105500,102312450,10200,10200,10200,10200,4
|
|
20230921,105400,102271650,10190,10190,10190,10190,200
|
|
20230921,105300,100233650,10210,10210,10210,10210,0
|
|
20230921,105200,100233650,10210,10210,10210,10210,55
|
|
20230921,105100,99672100,10220,10220,10220,10220,27
|
|
20230921,105000,99396160,10190,10190,10190,10190,100
|
|
20230921,104900,98377160,10190,10190,10190,10190,60
|
|
20230921,104800,97765760,10190,10200,10200,10190,90
|
|
20230921,104700,96848400,10200,10200,10200,10200,1
|
|
20230921,104600,96838200,10210,10210,10210,10210,8
|
|
20230921,104500,96756520,10200,10200,10200,10200,0
|
|
20230921,104400,96756520,10200,10210,10210,10200,16
|
|
20230921,104300,96593310,10190,10190,10190,10190,0
|
|
20230921,104200,96593310,10190,10190,10190,10190,2
|
|
20230921,104100,96572930,10180,10180,10180,10180,0
|
|
20230921,104000,96572930,10180,10180,10180,10180,0
|
|
20230921,103900,96572930,10180,10180,10180,10180,0
|
|
20230921,103800,96572930,10180,10180,10180,10180,0
|
|
20230921,103700,96572930,10180,10180,10180,10180,1
|
|
20230921,103600,96562750,10180,10180,10180,10180,0
|
|
20230921,103500,96562750,10180,10180,10180,10180,0
|
|
20230921,103400,96562750,10180,10180,10180,10180,0
|
|
20230921,103300,96562750,10180,10180,10180,10180,240
|
|
20230921,103200,94119550,10180,10180,10180,10180,0
|
|
20230921,103100,94119550,10180,10180,10180,10180,0
|
|
20230921,103000,94119550,10180,10180,10180,10180,0
|
|
20230921,102900,94119550,10180,10180,10180,10180,0
|
|
20230921,102800,94119550,10180,10180,10180,10180,200
|
|
20230921,102700,92083550,10230,10230,10230,10230,0
|
|
20230921,102600,92083550,10230,10230,10230,10230,1
|
|
20230921,102500,92073320,10180,10180,10180,10180,0
|
|
20230921,102400,92073320,10180,10180,10180,10180,11
|
|
20230921,102300,91961340,10180,10200,10200,10180,194
|
|
20230921,102200,89986260,10200,10200,10200,10200,0
|
|
20230921,102100,89986260,10200,10200,10200,10200,1
|
|
20230921,102000,89976060,10250,10250,10250,10250,0
|
|
20230921,101900,89976060,10250,10250,10250,10250,0
|
|
20230921,101800,89976060,10250,10200,10250,10200,100
|
|
20230921,101700,88955410,10180,10190,10190,10180,777
|
|
20230921,101600,81043040,10200,10200,10200,10200,1
|
|
20230921,101500,81032840,10200,10200,10200,10200,0
|
|
20230921,101400,81032840,10200,10190,10200,10190,131
|
|
20230921,101300,79696950,10200,10200,10200,10200,0
|
|
20230921,101200,79696950,10200,10200,10200,10200,10
|
|
20230921,101100,79594950,10200,10200,10200,10200,2
|
|
20230921,101000,79574550,10200,10200,10200,10200,0
|
|
20230921,100900,79574550,10200,10200,10200,10200,200
|
|
20230921,100800,77534550,10200,10200,10200,10200,0
|
|
20230921,100700,77534550,10200,10200,10200,10200,300
|
|
20230921,100600,74474550,10180,10180,10180,10180,4
|
|
20230921,100500,74433830,10200,10200,10200,10200,5
|
|
20230921,100400,74382830,10180,10190,10190,10180,713
|
|
20230921,100300,67119700,10200,10200,10200,10200,4
|
|
20230921,100200,67078900,10200,10200,10200,10200,0
|
|
20230921,100100,67078900,10200,10200,10200,10200,0
|
|
20230921,100000,67078900,10200,10190,10200,10190,472
|
|
20230921,095900,62269170,10200,10200,10200,10200,1
|
|
20230921,095800,62258970,10200,10190,10200,10190,100
|
|
20230921,095700,61239960,10200,10200,10200,10200,47
|
|
20230921,095600,60760560,10200,10200,10200,10200,248
|
|
20230921,095500,58230960,10200,10220,10220,10200,59
|
|
20230921,095400,57628930,10230,10240,10240,10230,80
|
|
20230921,095300,56809740,10250,10250,10250,10250,0
|
|
20230921,095200,56809740,10250,10250,10250,10250,0
|
|
20230921,095100,56809740,10250,10200,10250,10200,759
|
|
20230921,095000,49067890,10280,10280,10280,10280,0
|
|
20230921,094900,49067890,10280,10280,10280,10280,0
|
|
20230921,094800,49067890,10280,10190,10280,10190,2
|
|
20230921,094700,49047420,10190,10190,10190,10190,213
|
|
20230921,094600,46876950,10280,10280,10280,10280,0
|
|
20230921,094500,46876950,10280,10280,10280,10280,1
|
|
20230921,094400,46866670,10280,10190,10280,10180,3
|
|
20230921,094300,46836020,10280,10280,10280,10280,0
|
|
20230921,094200,46836020,10280,10200,10280,10200,24
|
|
20230921,094100,46591060,10290,10290,10290,10290,1
|
|
20230921,094000,46580770,10180,10220,10250,10180,1635
|
|
20230921,093900,29899470,10220,10280,10280,10220,40
|
|
20230921,093800,29489110,10220,10220,10220,10220,0
|
|
20230921,093700,29489110,10220,10220,10220,10220,10
|
|
20230921,093600,29386910,10280,10210,10280,10210,2
|
|
20230921,093500,29366420,10290,10290,10290,10290,0
|
|
20230921,093400,29366420,10290,10220,10290,10220,455
|
|
20230921,093300,24716250,10290,10220,10290,10220,7
|
|
20230921,093200,24644640,10220,10250,10250,10220,102
|
|
20230921,093100,23600460,10220,10250,10250,10220,457
|
|
20230921,093000,18922870,10240,10240,10240,10240,0
|
|
20230921,092900,18922870,10240,10240,10240,10240,0
|
|
20230921,092800,18922870,10240,10240,10240,10240,0
|
|
20230921,092700,18922870,10240,10240,10240,10240,0
|
|
20230921,092600,18922870,10240,10240,10240,10240,0
|
|
20230921,092500,18922870,10240,10240,10240,10240,91
|
|
20230921,092400,17991030,10240,10240,10240,10240,10
|
|
20230921,092300,17888630,10240,10250,10270,10240,111
|
|
20230921,092200,16751690,10250,10250,10250,10250,0
|
|
20230921,092100,16751690,10250,10250,10250,10250,56
|
|
20230921,092000,16177690,10250,10250,10250,10250,1
|
|
20230921,091900,16167440,10250,10250,10250,10250,40
|
|
20230921,091800,15757440,10250,10290,10290,10250,11
|
|
20230921,091700,15644650,10290,10290,10290,10290,0
|
|
20230921,091600,15644650,10290,10290,10290,10290,225
|
|
20230921,091500,13329400,10290,10290,10290,10290,0
|
|
20230921,091400,13329400,10290,10290,10290,10290,0
|
|
20230921,091300,13329400,10290,10290,10290,10290,0
|
|
20230921,091200,13329400,10290,10290,10290,10290,1
|
|
20230921,091100,13319110,10300,10290,10300,10290,51
|
|
20230921,091000,12793910,10300,10280,10300,10280,100
|
|
20230921,090900,11765360,10280,10300,10300,10280,52
|
|
20230921,090800,11230760,10300,10220,10300,10220,191
|
|
20230921,090700,9278660,10210,10230,10230,10210,221
|
|
20230921,090600,7020740,10210,10210,10210,10210,75
|
|
20230921,090500,6254990,10210,10240,10240,10210,30
|
|
20230921,090400,5948630,10230,10230,10230,10230,12
|
|
20230921,090300,5825870,10290,10290,10290,10290,12
|
|
20230921,090200,5702390,10290,10290,10290,10290,65
|
|
20230921,090100,5033540,10200,10200,10200,10200,0
|
|
20230921,090000,5033540,10200,10280,10280,10200,491
|