632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192900,268316730,10110,10110,10110,10110,1918
|
|
20230922,192800,268316730,10110,10110,10110,10110,0
|
|
20230922,192700,268316730,10110,10110,10110,10110,0
|
|
20230922,192600,268316730,10110,10110,10110,10110,0
|
|
20230922,192500,268316730,10110,10110,10110,10110,0
|
|
20230922,192400,268316730,10110,10110,10110,10110,0
|
|
20230922,192300,268316730,10110,10110,10110,10110,0
|
|
20230922,192200,268316730,10110,10110,10110,10110,0
|
|
20230922,192100,268316730,10110,10110,10110,10110,0
|
|
20230922,192000,268316730,10110,10110,10110,10110,0
|
|
20230922,191900,268316730,10110,10110,10110,10110,0
|
|
20230922,191800,268316730,10110,10110,10110,10110,0
|
|
20230922,191700,268316730,10110,10110,10110,10110,0
|
|
20230922,191600,268316730,10110,10110,10110,10110,0
|
|
20230922,191500,268316730,10110,10110,10110,10110,0
|
|
20230922,191400,268316730,10110,10110,10110,10110,0
|
|
20230922,191300,268316730,10110,10110,10110,10110,0
|
|
20230922,191200,268316730,10110,10110,10110,10110,0
|
|
20230922,191100,268316730,10110,10110,10110,10110,0
|
|
20230922,191000,268316730,10110,10110,10110,10110,0
|
|
20230922,190900,268316730,10110,10110,10110,10110,0
|
|
20230922,190800,268316730,10110,10110,10110,10110,0
|
|
20230922,190700,268316730,10110,10110,10110,10110,0
|
|
20230922,190600,268316730,10110,10110,10110,10110,0
|
|
20230922,190500,268316730,10110,10110,10110,10110,0
|
|
20230922,190400,268316730,10110,10110,10110,10110,0
|
|
20230922,190300,268316730,10110,10110,10110,10110,0
|
|
20230922,190200,268316730,10110,10110,10110,10110,0
|
|
20230922,190100,268316730,10110,10110,10110,10110,0
|
|
20230922,190000,268316730,10110,10110,10110,10110,0
|
|
20230922,185900,268316730,10110,10110,10110,10110,1918
|
|
20230922,185800,268316730,10110,10110,10110,10110,0
|
|
20230922,185700,268316730,10110,10110,10110,10110,0
|
|
20230922,185600,268316730,10110,10110,10110,10110,0
|
|
20230922,185500,268316730,10110,10110,10110,10110,0
|
|
20230922,185400,268316730,10110,10110,10110,10110,0
|
|
20230922,185300,268316730,10110,10110,10110,10110,0
|
|
20230922,185200,268316730,10110,10110,10110,10110,0
|
|
20230922,185100,268316730,10110,10110,10110,10110,0
|
|
20230922,185000,268316730,10110,10110,10110,10110,0
|
|
20230922,184900,268316730,10110,10110,10110,10110,0
|
|
20230922,184800,268316730,10110,10110,10110,10110,0
|
|
20230922,184700,268316730,10110,10110,10110,10110,0
|
|
20230922,184600,268316730,10110,10110,10110,10110,0
|
|
20230922,184500,268316730,10110,10110,10110,10110,0
|
|
20230922,184400,268316730,10110,10110,10110,10110,0
|
|
20230922,184300,268316730,10110,10110,10110,10110,0
|
|
20230922,184200,268316730,10110,10110,10110,10110,0
|
|
20230922,184100,268316730,10110,10110,10110,10110,0
|
|
20230922,184000,268316730,10110,10110,10110,10110,0
|
|
20230922,183900,268316730,10110,10110,10110,10110,0
|
|
20230922,183800,268316730,10110,10110,10110,10110,0
|
|
20230922,183700,268316730,10110,10110,10110,10110,0
|
|
20230922,183600,268316730,10110,10110,10110,10110,0
|
|
20230922,183500,268316730,10110,10110,10110,10110,0
|
|
20230922,183400,268316730,10110,10110,10110,10110,0
|
|
20230922,183300,268316730,10110,10110,10110,10110,0
|
|
20230922,183200,268316730,10110,10110,10110,10110,0
|
|
20230922,183100,268316730,10110,10110,10110,10110,0
|
|
20230922,183000,268316730,10110,10110,10110,10110,0
|
|
20230922,182900,268316730,10110,10110,10110,10110,1918
|
|
20230922,182800,268316730,10110,10110,10110,10110,0
|
|
20230922,182700,268316730,10110,10110,10110,10110,0
|
|
20230922,182600,268316730,10110,10110,10110,10110,0
|
|
20230922,182500,268316730,10110,10110,10110,10110,0
|
|
20230922,182400,268316730,10110,10110,10110,10110,0
|
|
20230922,182300,268316730,10110,10110,10110,10110,0
|
|
20230922,182200,268316730,10110,10110,10110,10110,0
|
|
20230922,182100,268316730,10110,10110,10110,10110,0
|
|
20230922,182000,268316730,10110,10110,10110,10110,0
|
|
20230922,181900,268316730,10110,10110,10110,10110,0
|
|
20230922,181800,268316730,10110,10110,10110,10110,0
|
|
20230922,181700,268316730,10110,10110,10110,10110,0
|
|
20230922,181600,268316730,10110,10110,10110,10110,0
|
|
20230922,181500,268316730,10110,10110,10110,10110,0
|
|
20230922,181400,268316730,10110,10110,10110,10110,0
|
|
20230922,181300,268316730,10110,10110,10110,10110,0
|
|
20230922,181200,268316730,10110,10110,10110,10110,0
|
|
20230922,181100,268316730,10110,10110,10110,10110,0
|
|
20230922,181000,268316730,10110,10110,10110,10110,0
|
|
20230922,180900,268316730,10110,10110,10110,10110,0
|
|
20230922,180800,268316730,10110,10110,10110,10110,0
|
|
20230922,180700,268316730,10110,10110,10110,10110,0
|
|
20230922,180600,268316730,10110,10110,10110,10110,0
|
|
20230922,180500,268316730,10110,10110,10110,10110,0
|
|
20230922,180400,268316730,10110,10110,10110,10110,0
|
|
20230922,180300,268316730,10110,10110,10110,10110,0
|
|
20230922,180200,268316730,10110,10110,10110,10110,0
|
|
20230922,180100,268316730,10110,10110,10110,10110,0
|
|
20230922,180000,268316730,10110,10110,10110,10110,0
|
|
20230922,175900,268316730,10110,10110,10110,10110,1918
|
|
20230922,175800,268316730,10110,10110,10110,10110,0
|
|
20230922,175700,268316730,10110,10110,10110,10110,0
|
|
20230922,175600,268316730,10110,10110,10110,10110,0
|
|
20230922,175500,268316730,10110,10110,10110,10110,0
|
|
20230922,175400,268316730,10110,10110,10110,10110,0
|
|
20230922,175300,268316730,10110,10110,10110,10110,0
|
|
20230922,175200,268316730,10110,10110,10110,10110,0
|
|
20230922,175100,268316730,10110,10110,10110,10110,0
|
|
20230922,175000,268316730,10110,10110,10110,10110,0
|
|
20230922,174900,268316730,10110,10110,10110,10110,0
|
|
20230922,174800,268316730,10110,10110,10110,10110,0
|
|
20230922,174700,268316730,10110,10110,10110,10110,0
|
|
20230922,174600,268316730,10110,10110,10110,10110,0
|
|
20230922,174500,268316730,10110,10110,10110,10110,0
|
|
20230922,174400,268316730,10110,10110,10110,10110,0
|
|
20230922,174300,268316730,10110,10110,10110,10110,0
|
|
20230922,174200,268316730,10110,10110,10110,10110,0
|
|
20230922,174100,268316730,10110,10110,10110,10110,0
|
|
20230922,174000,268316730,10110,10110,10110,10110,0
|
|
20230922,173900,268316730,10110,10110,10110,10110,0
|
|
20230922,173800,268316730,10110,10110,10110,10110,0
|
|
20230922,173700,268316730,10110,10110,10110,10110,0
|
|
20230922,173600,268316730,10110,10110,10110,10110,0
|
|
20230922,173500,268316730,10110,10110,10110,10110,0
|
|
20230922,173400,268316730,10110,10110,10110,10110,0
|
|
20230922,173300,268316730,10110,10110,10110,10110,0
|
|
20230922,173200,268316730,10110,10110,10110,10110,0
|
|
20230922,173100,268316730,10110,10110,10110,10110,0
|
|
20230922,173000,268316730,10110,10110,10110,10110,0
|
|
20230922,172900,268316730,10110,10110,10110,10110,1918
|
|
20230922,172800,268316730,10110,10110,10110,10110,0
|
|
20230922,172700,268316730,10110,10110,10110,10110,0
|
|
20230922,172600,268316730,10110,10110,10110,10110,0
|
|
20230922,172500,268316730,10110,10110,10110,10110,0
|
|
20230922,172400,268316730,10110,10110,10110,10110,0
|
|
20230922,172300,268316730,10110,10110,10110,10110,0
|
|
20230922,172200,268316730,10110,10110,10110,10110,0
|
|
20230922,172100,268316730,10110,10110,10110,10110,0
|
|
20230922,172000,268316730,10110,10110,10110,10110,0
|
|
20230922,171900,268316730,10110,10110,10110,10110,0
|
|
20230922,171800,268316730,10110,10110,10110,10110,0
|
|
20230922,171700,268316730,10110,10110,10110,10110,0
|
|
20230922,171600,268316730,10110,10110,10110,10110,0
|
|
20230922,171500,268316730,10110,10110,10110,10110,0
|
|
20230922,171400,268316730,10110,10110,10110,10110,0
|
|
20230922,171300,268316730,10110,10110,10110,10110,0
|
|
20230922,171200,268316730,10110,10110,10110,10110,0
|
|
20230922,171100,268316730,10110,10110,10110,10110,0
|
|
20230922,171000,268316730,10110,10110,10110,10110,0
|
|
20230922,170900,268316730,10110,10110,10110,10110,0
|
|
20230922,170800,268316730,10110,10110,10110,10110,0
|
|
20230922,170700,268316730,10110,10110,10110,10110,0
|
|
20230922,170600,268316730,10110,10110,10110,10110,0
|
|
20230922,170500,268316730,10110,10110,10110,10110,0
|
|
20230922,170400,268316730,10110,10110,10110,10110,0
|
|
20230922,170300,268316730,10110,10110,10110,10110,0
|
|
20230922,170200,268316730,10110,10110,10110,10110,0
|
|
20230922,170100,268316730,10110,10110,10110,10110,0
|
|
20230922,170000,268316730,10110,10110,10110,10110,0
|
|
20230922,165900,268316730,10110,10110,10110,10110,1918
|
|
20230922,165800,268316730,10110,10110,10110,10110,0
|
|
20230922,165700,268316730,10110,10110,10110,10110,0
|
|
20230922,165600,268316730,10110,10110,10110,10110,0
|
|
20230922,165500,268316730,10110,10110,10110,10110,0
|
|
20230922,165400,268316730,10110,10110,10110,10110,0
|
|
20230922,165300,268316730,10110,10110,10110,10110,0
|
|
20230922,165200,268316730,10110,10110,10110,10110,0
|
|
20230922,165100,268316730,10110,10110,10110,10110,0
|
|
20230922,165000,268316730,10110,10110,10110,10110,0
|
|
20230922,164900,268316730,10110,10110,10110,10110,0
|
|
20230922,164800,268316730,10110,10110,10110,10110,0
|
|
20230922,164700,268316730,10110,10110,10110,10110,0
|
|
20230922,164600,268316730,10110,10110,10110,10110,0
|
|
20230922,164500,268316730,10110,10110,10110,10110,0
|
|
20230922,164400,268316730,10110,10110,10110,10110,0
|
|
20230922,164300,268316730,10110,10110,10110,10110,0
|
|
20230922,164200,268316730,10110,10110,10110,10110,0
|
|
20230922,164100,268316730,10110,10110,10110,10110,0
|
|
20230922,164000,268316730,10110,10110,10110,10110,0
|
|
20230922,163900,268316730,10110,10110,10110,10110,0
|
|
20230922,163800,268316730,10110,10110,10110,10110,0
|
|
20230922,163700,268316730,10110,10110,10110,10110,0
|
|
20230922,163600,268316730,10110,10110,10110,10110,0
|
|
20230922,163500,268316730,10110,10110,10110,10110,0
|
|
20230922,163400,268316730,10110,10110,10110,10110,0
|
|
20230922,163300,268316730,10110,10110,10110,10110,0
|
|
20230922,163200,268316730,10110,10110,10110,10110,0
|
|
20230922,163100,268316730,10110,10110,10110,10110,0
|
|
20230922,163000,268316730,10110,10110,10110,10110,0
|
|
20230922,162900,268316730,10110,10110,10110,10110,1918
|
|
20230922,162800,268316730,10110,10110,10110,10110,0
|
|
20230922,162700,268316730,10110,10110,10110,10110,0
|
|
20230922,162600,268316730,10110,10110,10110,10110,0
|
|
20230922,162500,268316730,10110,10110,10110,10110,0
|
|
20230922,162400,268316730,10110,10110,10110,10110,0
|
|
20230922,162300,268316730,10110,10110,10110,10110,0
|
|
20230922,162200,268316730,10110,10110,10110,10110,0
|
|
20230922,162100,268316730,10110,10110,10110,10110,0
|
|
20230922,162000,268316730,10110,10110,10110,10110,0
|
|
20230922,161900,268316730,10110,10110,10110,10110,0
|
|
20230922,161800,268316730,10110,10110,10110,10110,0
|
|
20230922,161700,268316730,10110,10110,10110,10110,0
|
|
20230922,161600,268316730,10110,10110,10110,10110,0
|
|
20230922,161500,268316730,10110,10110,10110,10110,0
|
|
20230922,161400,268316730,10110,10110,10110,10110,0
|
|
20230922,161300,268316730,10110,10110,10110,10110,0
|
|
20230922,161200,268316730,10110,10110,10110,10110,0
|
|
20230922,161100,268316730,10110,10110,10110,10110,0
|
|
20230922,161000,268316730,10110,10110,10110,10110,0
|
|
20230922,160900,268316730,10110,10110,10110,10110,0
|
|
20230922,160800,268316730,10110,10110,10110,10110,0
|
|
20230922,160700,268316730,10110,10110,10110,10110,0
|
|
20230922,160600,268316730,10110,10110,10110,10110,0
|
|
20230922,160500,268316730,10110,10110,10110,10110,0
|
|
20230922,160400,268316730,10110,10110,10110,10110,0
|
|
20230922,160300,268316730,10110,10110,10110,10110,0
|
|
20230922,160200,268316730,10110,10110,10110,10110,0
|
|
20230922,160100,268316730,10110,10110,10110,10110,0
|
|
20230922,160000,268316730,10110,10110,10110,10110,0
|
|
20230922,155900,268316730,10110,10110,10110,10110,1918
|
|
20230922,155800,268316730,10110,10110,10110,10110,0
|
|
20230922,155700,268316730,10110,10110,10110,10110,0
|
|
20230922,155600,268316730,10110,10110,10110,10110,0
|
|
20230922,155500,268316730,10110,10110,10110,10110,0
|
|
20230922,155400,268316730,10110,10110,10110,10110,0
|
|
20230922,155300,268316730,10110,10110,10110,10110,0
|
|
20230922,155200,268316730,10110,10110,10110,10110,0
|
|
20230922,155100,268316730,10110,10110,10110,10110,0
|
|
20230922,155000,268316730,10110,10110,10110,10110,0
|
|
20230922,154900,268316730,10110,10110,10110,10110,0
|
|
20230922,154800,268316730,10110,10110,10110,10110,0
|
|
20230922,154700,268316730,10110,10110,10110,10110,0
|
|
20230922,154600,268316730,10110,10110,10110,10110,0
|
|
20230922,154500,268316730,10110,10110,10110,10110,0
|
|
20230922,154400,268316730,10110,10110,10110,10110,0
|
|
20230922,154300,268316730,10110,10110,10110,10110,0
|
|
20230922,154200,268316730,10110,10110,10110,10110,0
|
|
20230922,154100,268316730,10110,10110,10110,10110,0
|
|
20230922,154000,268316730,10110,10110,10110,10110,0
|
|
20230922,153900,268316730,10110,10110,10110,10110,0
|
|
20230922,153800,268316730,10110,10110,10110,10110,0
|
|
20230922,153700,268316730,10110,10110,10110,10110,0
|
|
20230922,153600,268316730,10110,10110,10110,10110,0
|
|
20230922,153500,268316730,10110,10110,10110,10110,0
|
|
20230922,153400,268316730,10110,10110,10110,10110,0
|
|
20230922,153300,268316730,10110,10110,10110,10110,0
|
|
20230922,153200,268316730,10110,10110,10110,10110,0
|
|
20230922,153100,268316730,10110,10110,10110,10110,0
|
|
20230922,153000,268316730,10110,10110,10110,10110,1918
|
|
20230922,152900,248925750,10100,10100,10100,10100,0
|
|
20230922,152800,248925750,10100,10100,10100,10100,0
|
|
20230922,152700,248925750,10100,10100,10100,10100,0
|
|
20230922,152600,248925750,10100,10100,10100,10100,0
|
|
20230922,152500,248925750,10100,10100,10100,10100,0
|
|
20230922,152400,248925750,10100,10100,10100,10100,0
|
|
20230922,152300,248925750,10100,10100,10100,10100,0
|
|
20230922,152200,248925750,10100,10100,10100,10100,0
|
|
20230922,152100,248925750,10100,10100,10100,10100,0
|
|
20230922,152000,248925750,10100,10100,10100,10100,0
|
|
20230922,151900,248925750,10100,10120,10170,10100,1594
|
|
20230922,151800,232818060,10120,10110,10120,10100,15
|
|
20230922,151700,232666400,10110,10110,10110,10110,5
|
|
20230922,151600,232615850,10100,10110,10110,10100,194
|
|
20230922,151500,230654690,10100,10110,10110,10100,71
|
|
20230922,151400,229937290,10110,10110,10110,10110,1
|
|
20230922,151300,229927180,10110,10110,10110,10110,5
|
|
20230922,151200,229876630,10110,10100,10110,10100,524
|
|
20230922,151100,224584220,10100,10100,10100,10100,0
|
|
20230922,151000,224584220,10100,10100,10100,10070,382
|
|
20230922,150900,220733820,10090,10090,10090,10090,12
|
|
20230922,150800,220612740,10090,10090,10090,10090,93
|
|
20230922,150700,219674370,10090,10100,10100,10090,153
|
|
20230922,150600,218130590,10100,10100,10100,10100,0
|
|
20230922,150500,218130590,10100,10100,10100,10100,100
|
|
20230922,150400,217120590,10100,10110,10110,10100,1295
|
|
20230922,150300,204031670,10130,10130,10170,10130,309
|
|
20230922,150200,200901460,10130,10130,10130,10120,506
|
|
20230922,150100,195780650,10130,10140,10140,10130,205
|
|
20230922,150000,193703990,10170,10150,10170,10150,10
|
|
20230922,145900,193602310,10170,10170,10170,10170,8
|
|
20230922,145800,193520950,10180,10180,10180,10180,0
|
|
20230922,145700,193520950,10180,10160,10180,10160,15
|
|
20230922,145600,193368470,10160,10160,10160,10160,0
|
|
20230922,145500,193368470,10160,10160,10160,10160,2
|
|
20230922,145400,193348150,10140,10140,10140,10140,0
|
|
20230922,145300,193348150,10140,10140,10140,10140,0
|
|
20230922,145200,193348150,10140,10150,10150,10140,293
|
|
20230922,145100,190374250,10150,10150,10150,10150,30
|
|
20230922,145000,190069750,10160,10160,10160,10160,103
|
|
20230922,144900,189023270,10170,10170,10170,10170,1
|
|
20230922,144800,189013100,10170,10180,10180,10170,17
|
|
20230922,144700,188840190,10180,10180,10180,10180,10
|
|
20230922,144600,188738390,10170,10170,10170,10170,36
|
|
20230922,144500,188372270,10180,10180,10180,10180,0
|
|
20230922,144400,188372270,10180,10180,10180,10180,0
|
|
20230922,144300,188372270,10180,10180,10180,10180,50
|
|
20230922,144200,187863270,10180,10180,10180,10180,0
|
|
20230922,144100,187863270,10180,10160,10180,10160,120
|
|
20230922,144000,186643670,10180,10180,10180,10180,0
|
|
20230922,143900,186643670,10180,10180,10180,10160,212
|
|
20230922,143800,184489510,10180,10180,10180,10180,0
|
|
20230922,143700,184489510,10180,10180,10180,10180,2
|
|
20230922,143600,184469150,10150,10180,10180,10150,593
|
|
20230922,143500,178435410,10180,10160,10180,10160,742
|
|
20230922,143400,170891140,10130,10130,10130,10130,0
|
|
20230922,143300,170891140,10130,10130,10130,10130,0
|
|
20230922,143200,170891140,10130,10130,10130,10130,177
|
|
20230922,143100,169098130,10160,10160,10160,10160,31
|
|
20230922,143000,168783170,10130,10130,10130,10130,5
|
|
20230922,142900,168732520,10160,10160,10160,10160,0
|
|
20230922,142800,168732520,10160,10160,10160,10160,0
|
|
20230922,142700,168732520,10160,10160,10160,10160,0
|
|
20230922,142600,168732520,10160,10160,10160,10160,0
|
|
20230922,142500,168732520,10160,10160,10160,10160,1
|
|
20230922,142400,168722360,10150,10150,10150,10150,2
|
|
20230922,142300,168702060,10130,10130,10130,10130,0
|
|
20230922,142200,168702060,10130,10130,10130,10130,0
|
|
20230922,142100,168702060,10130,10130,10130,10130,2
|
|
20230922,142000,168681800,10170,10140,10170,10140,17
|
|
20230922,141900,168509180,10130,10130,10130,10130,242
|
|
20230922,141800,166057720,10170,10170,10170,10170,0
|
|
20230922,141700,166057720,10170,10170,10170,10170,0
|
|
20230922,141600,166057720,10170,10170,10170,10170,0
|
|
20230922,141500,166057720,10170,10170,10170,10170,0
|
|
20230922,141400,166057720,10170,10170,10170,10170,0
|
|
20230922,141300,166057720,10170,10160,10170,10160,37
|
|
20230922,141200,165681730,10170,10170,10170,10170,0
|
|
20230922,141100,165681730,10170,10170,10170,10170,2
|
|
20230922,141000,165661390,10120,10120,10120,10120,0
|
|
20230922,140900,165661390,10120,10120,10120,10120,20
|
|
20230922,140800,165458990,10120,10120,10120,10120,0
|
|
20230922,140700,165458990,10120,10120,10120,10120,0
|
|
20230922,140600,165458990,10120,10120,10120,10120,1
|
|
20230922,140500,165448870,10130,10130,10130,10130,200
|
|
20230922,140400,163422870,10130,10130,10130,10130,8
|
|
20230922,140300,163341830,10120,10120,10120,10120,330
|
|
20230922,140200,160002230,10130,10130,10130,10130,23
|
|
20230922,140100,159769240,10130,10130,10130,10130,0
|
|
20230922,140000,159769240,10130,10130,10130,10130,70
|
|
20230922,135900,159060140,10130,10130,10130,10130,10
|
|
20230922,135800,158958840,10130,10130,10130,10130,8
|
|
20230922,135700,158877800,10150,10130,10150,10130,34
|
|
20230922,135600,158532780,10120,10120,10120,10120,0
|
|
20230922,135500,158532780,10120,10120,10120,10120,0
|
|
20230922,135400,158532780,10120,10120,10120,10120,0
|
|
20230922,135300,158532780,10120,10120,10120,10120,0
|
|
20230922,135200,158532780,10120,10120,10120,10120,0
|
|
20230922,135100,158532780,10120,10120,10120,10120,0
|
|
20230922,135000,158532780,10120,10120,10120,10120,0
|
|
20230922,134900,158532780,10120,10120,10120,10120,0
|
|
20230922,134800,158532780,10120,10120,10120,10120,1
|
|
20230922,134700,158522660,10120,10120,10120,10120,40
|
|
20230922,134600,158117860,10110,10120,10120,10110,294
|
|
20230922,134500,155142910,10170,10170,10170,10170,0
|
|
20230922,134400,155142910,10170,10170,10170,10170,0
|
|
20230922,134300,155142910,10170,10170,10170,10170,0
|
|
20230922,134200,155142910,10170,10170,10170,10170,60
|
|
20230922,134100,154532710,10170,10170,10170,10170,42
|
|
20230922,134000,154105570,10120,10120,10120,10120,0
|
|
20230922,133900,154105570,10120,10120,10120,10120,1
|
|
20230922,133800,154095450,10160,10160,10160,10160,0
|
|
20230922,133700,154095450,10160,10160,10160,10160,0
|
|
20230922,133600,154095450,10160,10160,10160,10160,0
|
|
20230922,133500,154095450,10160,10160,10160,10160,0
|
|
20230922,133400,154095450,10160,10160,10160,10160,0
|
|
20230922,133300,154095450,10160,10160,10160,10160,48
|
|
20230922,133200,153607770,10160,10160,10160,10130,191
|
|
20230922,133100,151668110,10160,10160,10160,10160,0
|
|
20230922,133000,151668110,10160,10160,10160,10160,0
|
|
20230922,132900,151668110,10160,10160,10160,10160,0
|
|
20230922,132800,151668110,10160,10160,10160,10160,59
|
|
20230922,132700,151068670,10130,10130,10130,10130,0
|
|
20230922,132600,151068670,10130,10130,10130,10130,0
|
|
20230922,132500,151068670,10130,10130,10130,10130,0
|
|
20230922,132400,151068670,10130,10130,10130,10130,0
|
|
20230922,132300,151068670,10130,10130,10130,10130,0
|
|
20230922,132200,151068670,10130,10130,10130,10130,85
|
|
20230922,132100,150207620,10130,10130,10130,10130,0
|
|
20230922,132000,150207620,10130,10130,10130,10130,0
|
|
20230922,131900,150207620,10130,10130,10130,10130,0
|
|
20230922,131800,150207620,10130,10130,10130,10130,0
|
|
20230922,131700,150207620,10130,10130,10130,10130,1
|
|
20230922,131600,150197490,10130,10130,10130,10130,0
|
|
20230922,131500,150197490,10130,10130,10130,10130,0
|
|
20230922,131400,150197490,10130,10130,10130,10130,219
|
|
20230922,131300,147979020,10160,10160,10160,10160,0
|
|
20230922,131200,147979020,10160,10160,10160,10160,0
|
|
20230922,131100,147979020,10160,10160,10160,10160,3
|
|
20230922,131000,147948540,10120,10120,10120,10120,0
|
|
20230922,130900,147948540,10120,10120,10120,10120,0
|
|
20230922,130800,147948540,10120,10120,10120,10120,0
|
|
20230922,130700,147948540,10120,10120,10120,10120,0
|
|
20230922,130600,147948540,10120,10120,10120,10120,22
|
|
20230922,130500,147725900,10120,10120,10120,10120,0
|
|
20230922,130400,147725900,10120,10120,10120,10120,0
|
|
20230922,130300,147725900,10120,10120,10120,10120,0
|
|
20230922,130200,147725900,10120,10120,10120,10120,0
|
|
20230922,130100,147725900,10120,10120,10120,10120,0
|
|
20230922,130000,147725900,10120,10120,10120,10120,0
|
|
20230922,125900,147725900,10120,10120,10120,10120,0
|
|
20230922,125800,147725900,10120,10120,10120,10120,0
|
|
20230922,125700,147725900,10120,10120,10120,10120,0
|
|
20230922,125600,147725900,10120,10120,10120,10120,0
|
|
20230922,125500,147725900,10120,10120,10120,10120,0
|
|
20230922,125400,147725900,10120,10120,10120,10120,0
|
|
20230922,125300,147725900,10120,10120,10120,10120,0
|
|
20230922,125200,147725900,10120,10120,10120,10120,5
|
|
20230922,125100,147675300,10130,10140,10140,10130,222
|
|
20230922,125000,145425100,10130,10130,10130,10130,0
|
|
20230922,124900,145425100,10130,10130,10130,10130,0
|
|
20230922,124800,145425100,10130,10130,10130,10130,0
|
|
20230922,124700,145425100,10130,10130,10130,10130,0
|
|
20230922,124600,145425100,10130,10130,10130,10130,0
|
|
20230922,124500,145425100,10130,10130,10130,10130,0
|
|
20230922,124400,145425100,10130,10130,10130,10130,210
|
|
20230922,124300,143297800,10170,10170,10170,10170,0
|
|
20230922,124200,143297800,10170,10170,10170,10170,0
|
|
20230922,124100,143297800,10170,10170,10170,10170,2
|
|
20230922,124000,143277460,10110,10110,10110,10110,0
|
|
20230922,123900,143277460,10110,10110,10110,10110,0
|
|
20230922,123800,143277460,10110,10110,10110,10110,0
|
|
20230922,123700,143277460,10110,10110,10110,10110,0
|
|
20230922,123600,143277460,10110,10110,10110,10110,90
|
|
20230922,123500,142367560,10110,10110,10110,10110,0
|
|
20230922,123400,142367560,10110,10110,10110,10110,0
|
|
20230922,123300,142367560,10110,10110,10110,10110,0
|
|
20230922,123200,142367560,10110,10110,10110,10110,0
|
|
20230922,123100,142367560,10110,10110,10110,10110,0
|
|
20230922,123000,142367560,10110,10160,10160,10110,19
|
|
20230922,122900,142174620,10110,10110,10110,10110,0
|
|
20230922,122800,142174620,10110,10110,10110,10110,5
|
|
20230922,122700,142124070,10160,10160,10160,10160,0
|
|
20230922,122600,142124070,10160,10160,10160,10160,5
|
|
20230922,122500,142073270,10160,10160,10160,10160,0
|
|
20230922,122400,142073270,10160,10160,10160,10160,3
|
|
20230922,122300,142042790,10160,10160,10160,10160,0
|
|
20230922,122200,142042790,10160,10160,10160,10160,32
|
|
20230922,122100,141717670,10150,10150,10150,10150,0
|
|
20230922,122000,141717670,10150,10150,10150,10150,0
|
|
20230922,121900,141717670,10150,10150,10150,10150,148
|
|
20230922,121800,140215470,10160,10160,10160,10160,0
|
|
20230922,121700,140215470,10160,10160,10160,10160,0
|
|
20230922,121600,140215470,10160,10160,10160,10160,0
|
|
20230922,121500,140215470,10160,10160,10160,10160,0
|
|
20230922,121400,140215470,10160,10160,10160,10160,1
|
|
20230922,121300,140205310,10170,10170,10170,10170,0
|
|
20230922,121200,140205310,10170,10170,10170,10170,0
|
|
20230922,121100,140205310,10170,10170,10170,10170,0
|
|
20230922,121000,140205310,10170,10170,10170,10170,0
|
|
20230922,120900,140205310,10170,10170,10170,10170,0
|
|
20230922,120800,140205310,10170,10170,10170,10170,0
|
|
20230922,120700,140205310,10170,10170,10170,10170,0
|
|
20230922,120600,140205310,10170,10170,10170,10170,0
|
|
20230922,120500,140205310,10170,10120,10170,10110,246
|
|
20230922,120400,137716740,10160,10160,10160,10160,0
|
|
20230922,120300,137716740,10160,10160,10160,10160,0
|
|
20230922,120200,137716740,10160,10160,10160,10160,0
|
|
20230922,120100,137716740,10160,10160,10160,10160,0
|
|
20230922,120000,137716740,10160,10160,10160,10160,0
|
|
20230922,115900,137716740,10160,10160,10160,10160,55
|
|
20230922,115800,137157940,10170,10170,10170,10170,0
|
|
20230922,115700,137157940,10170,10160,10170,10120,32
|
|
20230922,115600,136833160,10120,10120,10120,10120,0
|
|
20230922,115500,136833160,10120,10130,10130,10120,136
|
|
20230922,115400,135456830,10130,10130,10130,10130,0
|
|
20230922,115300,135456830,10130,10180,10180,10130,52
|
|
20230922,115200,134929520,10180,10180,10180,10180,0
|
|
20230922,115100,134929520,10180,10180,10180,10180,0
|
|
20230922,115000,134929520,10180,10180,10180,10180,4
|
|
20230922,114900,134888800,10170,10170,10170,10170,0
|
|
20230922,114800,134888800,10170,10170,10170,10170,0
|
|
20230922,114700,134888800,10170,10170,10170,10170,1
|
|
20230922,114600,134878630,10170,10170,10170,10170,51
|
|
20230922,114500,134359960,10170,10170,10170,10170,0
|
|
20230922,114400,134359960,10170,10170,10170,10170,0
|
|
20230922,114300,134359960,10170,10170,10170,10170,5
|
|
20230922,114200,134309110,10130,10130,10130,10130,202
|
|
20230922,114100,132262850,10130,10130,10130,10130,0
|
|
20230922,114000,132262850,10130,10130,10130,10130,0
|
|
20230922,113900,132262850,10130,10130,10130,10130,0
|
|
20230922,113800,132262850,10130,10130,10130,10130,1
|
|
20230922,113700,132252720,10130,10130,10130,10130,0
|
|
20230922,113600,132252720,10130,10130,10130,10130,40
|
|
20230922,113500,131847520,10130,10130,10130,10130,0
|
|
20230922,113400,131847520,10130,10130,10130,10130,0
|
|
20230922,113300,131847520,10130,10130,10130,10130,0
|
|
20230922,113200,131847520,10130,10130,10130,10130,5
|
|
20230922,113100,131796870,10180,10180,10180,10180,2
|
|
20230922,113000,131776510,10140,10140,10140,10140,0
|
|
20230922,112900,131776510,10140,10150,10150,10140,187
|
|
20230922,112800,129879350,10180,10180,10180,10180,0
|
|
20230922,112700,129879350,10180,10180,10180,10180,0
|
|
20230922,112600,129879350,10180,10180,10180,10180,0
|
|
20230922,112500,129879350,10180,10180,10180,10160,78
|
|
20230922,112400,129086630,10170,10170,10170,10170,167
|
|
20230922,112300,127388240,10180,10180,10180,10180,0
|
|
20230922,112200,127388240,10180,10180,10180,10180,0
|
|
20230922,112100,127388240,10180,10180,10180,10180,0
|
|
20230922,112000,127388240,10180,10180,10180,10180,0
|
|
20230922,111900,127388240,10180,10180,10180,10180,0
|
|
20230922,111800,127388240,10180,10180,10180,10180,12
|
|
20230922,111700,127266080,10170,10170,10170,10170,0
|
|
20230922,111600,127266080,10170,10170,10170,10170,0
|
|
20230922,111500,127266080,10170,10170,10170,10170,50
|
|
20230922,111400,126757580,10170,10170,10170,10170,0
|
|
20230922,111300,126757580,10170,10170,10170,10170,0
|
|
20230922,111200,126757580,10170,10170,10170,10170,0
|
|
20230922,111100,126757580,10170,10170,10170,10170,54
|
|
20230922,111000,126208400,10170,10170,10170,10170,0
|
|
20230922,110900,126208400,10170,10170,10170,10170,57
|
|
20230922,110800,125628710,10170,10170,10170,10170,30
|
|
20230922,110700,125323610,10170,10170,10170,10170,15
|
|
20230922,110600,125171060,10160,10160,10160,10160,58
|
|
20230922,110500,124581780,10160,10160,10160,10160,0
|
|
20230922,110400,124581780,10160,10160,10160,10160,0
|
|
20230922,110300,124581780,10160,10160,10160,10160,17
|
|
20230922,110200,124409060,10160,10160,10160,10160,0
|
|
20230922,110100,124409060,10160,10160,10160,10160,0
|
|
20230922,110000,124409060,10160,10160,10160,10160,0
|
|
20230922,105900,124409060,10160,10160,10160,10140,55
|
|
20230922,105800,123850340,10160,10160,10160,10160,2
|
|
20230922,105700,123830020,10160,10160,10160,10160,0
|
|
20230922,105600,123830020,10160,10160,10160,10160,0
|
|
20230922,105500,123830020,10160,10160,10160,10160,10
|
|
20230922,105400,123728420,10160,10160,10160,10160,112
|
|
20230922,105300,122590500,10160,10160,10160,10160,2
|
|
20230922,105200,122570180,10150,10150,10150,10150,30
|
|
20230922,105100,122265680,10160,10160,10160,10160,0
|
|
20230922,105000,122265680,10160,10160,10160,10160,27
|
|
20230922,104900,121991360,10160,10160,10160,10160,0
|
|
20230922,104800,121991360,10160,10160,10160,10160,0
|
|
20230922,104700,121991360,10160,10160,10160,10160,0
|
|
20230922,104600,121991360,10160,10160,10160,10160,0
|
|
20230922,104500,121991360,10160,10160,10160,10160,23
|
|
20230922,104400,121757680,10150,10150,10160,10150,21
|
|
20230922,104300,121544430,10150,10150,10150,10150,100
|
|
20230922,104200,120529430,10160,10160,10160,10160,0
|
|
20230922,104100,120529430,10160,10100,10160,10100,1584
|
|
20230922,104000,104520450,10100,10100,10100,10100,472
|
|
20230922,103900,99753250,10100,10100,10100,10100,51
|
|
20230922,103800,99238150,10100,10100,10100,10100,13
|
|
20230922,103700,99106850,10100,10100,10100,10100,1
|
|
20230922,103600,99096750,10100,10100,10100,10100,28
|
|
20230922,103500,98813950,10100,10100,10100,10100,0
|
|
20230922,103400,98813950,10100,10100,10100,10100,0
|
|
20230922,103300,98813950,10100,10100,10100,10100,1
|
|
20230922,103200,98803850,10100,10100,10100,10100,0
|
|
20230922,103100,98803850,10100,10100,10100,10100,0
|
|
20230922,103000,98803850,10100,10100,10100,10100,50
|
|
20230922,102900,98298850,10100,10100,10100,10100,0
|
|
20230922,102800,98298850,10100,10060,10100,10060,467
|
|
20230922,102700,93597040,10060,10060,10060,10060,0
|
|
20230922,102600,93597040,10060,10060,10060,10060,0
|
|
20230922,102500,93597040,10060,10060,10060,10060,20
|
|
20230922,102400,93395840,10040,10040,10040,10040,0
|
|
20230922,102300,93395840,10040,10040,10040,10040,0
|
|
20230922,102200,93395840,10040,10040,10040,10040,4
|
|
20230922,102100,93355680,10050,10050,10050,10050,328
|
|
20230922,102000,90059280,10060,10060,10060,10060,0
|
|
20230922,101900,90059280,10060,10060,10060,10060,9
|
|
20230922,101800,89968740,10050,10050,10050,10050,657
|
|
20230922,101700,83365890,10050,10050,10050,10050,5
|
|
20230922,101600,83315640,10060,10060,10060,10050,251
|
|
20230922,101500,80792580,10060,10060,10060,10060,30
|
|
20230922,101400,80490780,10050,10050,10050,10050,4
|
|
20230922,101300,80450580,10060,10060,10060,10060,0
|
|
20230922,101200,80450580,10060,10060,10060,10060,120
|
|
20230922,101100,79243380,10060,10070,10070,10050,75
|
|
20230922,101000,78488590,10070,10070,10070,10070,3
|
|
20230922,100900,78458380,10070,10070,10070,10070,0
|
|
20230922,100800,78458380,10070,10070,10070,10070,20
|
|
20230922,100700,78256980,10070,10070,10070,10070,56
|
|
20230922,100600,77693060,10070,10070,10070,10070,0
|
|
20230922,100500,77693060,10070,10060,10070,10060,115
|
|
20230922,100400,76536070,10060,10070,10070,10060,61
|
|
20230922,100300,75921840,10060,10060,10060,10060,0
|
|
20230922,100200,75921840,10060,10060,10060,10060,41
|
|
20230922,100100,75509380,10060,10060,10060,10060,252
|
|
20230922,100000,72974260,10060,10060,10060,10060,146
|
|
20230922,095900,71505500,10060,10080,10080,10060,494
|
|
20230922,095800,66529630,10080,10090,10090,10080,48
|
|
20230922,095700,66045770,10090,10090,10090,10090,0
|
|
20230922,095600,66045770,10090,10090,10090,10090,5
|
|
20230922,095500,65995320,10090,10090,10090,10090,1
|
|
20230922,095400,65985230,10090,10090,10090,10090,9
|
|
20230922,095300,65894420,10100,10100,10100,10100,1
|
|
20230922,095200,65884320,10100,10100,10100,10100,0
|
|
20230922,095100,65884320,10100,10100,10100,10100,44
|
|
20230922,095000,65439920,10090,10120,10120,10090,245
|
|
20230922,094900,62965010,10150,10150,10150,10150,24
|
|
20230922,094800,62721410,10150,10150,10150,10150,0
|
|
20230922,094700,62721410,10150,10150,10150,10150,130
|
|
20230922,094600,61401910,10150,10150,10150,10150,78
|
|
20230922,094500,60610210,10150,10120,10150,10120,16
|
|
20230922,094400,60448230,10120,10120,10120,10120,27
|
|
20230922,094300,60174990,10160,10160,10160,10160,19
|
|
20230922,094200,59981950,10120,10120,10120,10120,55
|
|
20230922,094100,59425350,10110,10110,10110,10110,0
|
|
20230922,094000,59425350,10110,10160,10160,10110,20
|
|
20230922,093900,59222400,10160,10160,10160,10160,0
|
|
20230922,093800,59222400,10160,10160,10160,10160,0
|
|
20230922,093700,59222400,10160,10160,10160,10160,14
|
|
20230922,093600,59080160,10150,10150,10150,10150,0
|
|
20230922,093500,59080160,10150,10150,10150,10150,0
|
|
20230922,093400,59080160,10150,10150,10150,10150,97
|
|
20230922,093300,58095610,10060,10060,10060,10060,0
|
|
20230922,093200,58095610,10060,10070,10070,10060,35
|
|
20230922,093100,57743260,10160,10160,10160,10160,13
|
|
20230922,093000,57611180,10160,10160,10160,10160,0
|
|
20230922,092900,57611180,10160,10070,10160,10070,134
|
|
20230922,092800,56258750,10070,10070,10070,10070,15
|
|
20230922,092700,56107700,10070,10080,10080,10070,410
|
|
20230922,092600,51978900,10080,10080,10080,10080,5
|
|
20230922,092500,51928500,10080,10090,10160,10080,39
|
|
20230922,092400,51533690,10100,10100,10100,10100,0
|
|
20230922,092300,51533690,10100,10100,10100,10100,0
|
|
20230922,092200,51533690,10100,10100,10100,10100,59
|
|
20230922,092100,50937790,10100,10100,10100,10100,36
|
|
20230922,092000,50574190,10100,10090,10100,10090,36
|
|
20230922,091900,50210880,10090,10090,10090,10090,0
|
|
20230922,091800,50210880,10090,10090,10090,10090,0
|
|
20230922,091700,50210880,10090,10090,10090,10090,0
|
|
20230922,091600,50210880,10090,10080,10090,10080,21
|
|
20230922,091500,49999130,10090,10090,10090,10090,0
|
|
20230922,091400,49999130,10090,10090,10090,10090,50
|
|
20230922,091300,49494630,10060,10040,10060,10040,774
|
|
20230922,091200,41722170,10030,10030,10040,10020,316
|
|
20230922,091100,38552930,10030,10030,10030,10030,400
|
|
20230922,091000,34540930,10020,10020,10020,10010,750
|
|
20230922,090900,27028830,10020,10020,10020,10020,285
|
|
20230922,090800,24173130,10030,10030,10030,10020,105
|
|
20230922,090700,23120020,10030,10040,10040,10020,111
|
|
20230922,090600,22007660,10020,10030,10050,10020,219
|
|
20230922,090500,19812130,10030,10040,10040,10030,183
|
|
20230922,090400,17976200,10060,10080,10080,10050,231
|
|
20230922,090300,15652740,10080,10100,10110,10080,293
|
|
20230922,090200,12691250,10180,10180,10180,10180,303
|
|
20230922,090100,9606710,10100,10130,10130,10100,661
|
|
20230922,090000,2922190,10120,10190,10190,10120,288
|