680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,201700,612222800,15250,15250,15250,15250,773
|
|
20230914,201600,612222800,15250,15250,15250,15250,0
|
|
20230914,201500,612222800,15250,15250,15250,15250,0
|
|
20230914,201400,612222800,15250,15250,15250,15250,0
|
|
20230914,201300,612222800,15250,15250,15250,15250,0
|
|
20230914,201200,612222800,15250,15250,15250,15250,0
|
|
20230914,201100,612222800,15250,15250,15250,15250,0
|
|
20230914,201000,612222800,15250,15250,15250,15250,0
|
|
20230914,200900,612222800,15250,15250,15250,15250,0
|
|
20230914,200800,612222800,15250,15250,15250,15250,0
|
|
20230914,200700,612222800,15250,15250,15250,15250,0
|
|
20230914,200600,612222800,15250,15250,15250,15250,0
|
|
20230914,200500,612222800,15250,15250,15250,15250,0
|
|
20230914,200400,612222800,15250,15250,15250,15250,0
|
|
20230914,200300,612222800,15250,15250,15250,15250,0
|
|
20230914,200200,612222800,15250,15250,15250,15250,0
|
|
20230914,200100,612222800,15250,15250,15250,15250,0
|
|
20230914,200000,612222800,15250,15250,15250,15250,0
|
|
20230914,195900,612222800,15250,15250,15250,15250,0
|
|
20230914,195800,612222800,15250,15250,15250,15250,0
|
|
20230914,195700,612222800,15250,15250,15250,15250,0
|
|
20230914,195600,612222800,15250,15250,15250,15250,0
|
|
20230914,195500,612222800,15250,15250,15250,15250,0
|
|
20230914,195400,612222800,15250,15250,15250,15250,0
|
|
20230914,195300,612222800,15250,15250,15250,15250,0
|
|
20230914,195200,612222800,15250,15250,15250,15250,0
|
|
20230914,195100,612222800,15250,15250,15250,15250,0
|
|
20230914,195000,612222800,15250,15250,15250,15250,0
|
|
20230914,194900,612222800,15250,15250,15250,15250,0
|
|
20230914,194800,612222800,15250,15250,15250,15250,0
|
|
20230914,194700,612222800,15250,15250,15250,15250,773
|
|
20230914,194600,612222800,15250,15250,15250,15250,0
|
|
20230914,194500,612222800,15250,15250,15250,15250,0
|
|
20230914,194400,612222800,15250,15250,15250,15250,0
|
|
20230914,194300,612222800,15250,15250,15250,15250,0
|
|
20230914,194200,612222800,15250,15250,15250,15250,0
|
|
20230914,194100,612222800,15250,15250,15250,15250,0
|
|
20230914,194000,612222800,15250,15250,15250,15250,0
|
|
20230914,193900,612222800,15250,15250,15250,15250,0
|
|
20230914,193800,612222800,15250,15250,15250,15250,0
|
|
20230914,193700,612222800,15250,15250,15250,15250,0
|
|
20230914,193600,612222800,15250,15250,15250,15250,0
|
|
20230914,193500,612222800,15250,15250,15250,15250,0
|
|
20230914,193400,612222800,15250,15250,15250,15250,0
|
|
20230914,193300,612222800,15250,15250,15250,15250,0
|
|
20230914,193200,612222800,15250,15250,15250,15250,0
|
|
20230914,193100,612222800,15250,15250,15250,15250,0
|
|
20230914,193000,612222800,15250,15250,15250,15250,0
|
|
20230914,192900,612222800,15250,15250,15250,15250,0
|
|
20230914,192800,612222800,15250,15250,15250,15250,0
|
|
20230914,192700,612222800,15250,15250,15250,15250,0
|
|
20230914,192600,612222800,15250,15250,15250,15250,0
|
|
20230914,192500,612222800,15250,15250,15250,15250,0
|
|
20230914,192400,612222800,15250,15250,15250,15250,0
|
|
20230914,192300,612222800,15250,15250,15250,15250,0
|
|
20230914,192200,612222800,15250,15250,15250,15250,0
|
|
20230914,192100,612222800,15250,15250,15250,15250,0
|
|
20230914,192000,612222800,15250,15250,15250,15250,0
|
|
20230914,191900,612222800,15250,15250,15250,15250,0
|
|
20230914,191800,612222800,15250,15250,15250,15250,0
|
|
20230914,191700,612222800,15250,15250,15250,15250,773
|
|
20230914,191600,612222800,15250,15250,15250,15250,0
|
|
20230914,191500,612222800,15250,15250,15250,15250,0
|
|
20230914,191400,612222800,15250,15250,15250,15250,0
|
|
20230914,191300,612222800,15250,15250,15250,15250,0
|
|
20230914,191200,612222800,15250,15250,15250,15250,0
|
|
20230914,191100,612222800,15250,15250,15250,15250,0
|
|
20230914,191000,612222800,15250,15250,15250,15250,0
|
|
20230914,190900,612222800,15250,15250,15250,15250,0
|
|
20230914,190800,612222800,15250,15250,15250,15250,0
|
|
20230914,190700,612222800,15250,15250,15250,15250,0
|
|
20230914,190600,612222800,15250,15250,15250,15250,0
|
|
20230914,190500,612222800,15250,15250,15250,15250,0
|
|
20230914,190400,612222800,15250,15250,15250,15250,0
|
|
20230914,190300,612222800,15250,15250,15250,15250,0
|
|
20230914,190200,612222800,15250,15250,15250,15250,0
|
|
20230914,190100,612222800,15250,15250,15250,15250,0
|
|
20230914,190000,612222800,15250,15250,15250,15250,0
|
|
20230914,185900,612222800,15250,15250,15250,15250,0
|
|
20230914,185800,612222800,15250,15250,15250,15250,0
|
|
20230914,185700,612222800,15250,15250,15250,15250,0
|
|
20230914,185600,612222800,15250,15250,15250,15250,0
|
|
20230914,185500,612222800,15250,15250,15250,15250,0
|
|
20230914,185400,612222800,15250,15250,15250,15250,0
|
|
20230914,185300,612222800,15250,15250,15250,15250,0
|
|
20230914,185200,612222800,15250,15250,15250,15250,0
|
|
20230914,185100,612222800,15250,15250,15250,15250,0
|
|
20230914,185000,612222800,15250,15250,15250,15250,0
|
|
20230914,184900,612222800,15250,15250,15250,15250,0
|
|
20230914,184800,612222800,15250,15250,15250,15250,0
|
|
20230914,184700,612222800,15250,15250,15250,15250,773
|
|
20230914,184600,612222800,15250,15250,15250,15250,0
|
|
20230914,184500,612222800,15250,15250,15250,15250,0
|
|
20230914,184400,612222800,15250,15250,15250,15250,0
|
|
20230914,184300,612222800,15250,15250,15250,15250,0
|
|
20230914,184200,612222800,15250,15250,15250,15250,0
|
|
20230914,184100,612222800,15250,15250,15250,15250,0
|
|
20230914,184000,612222800,15250,15250,15250,15250,0
|
|
20230914,183900,612222800,15250,15250,15250,15250,0
|
|
20230914,183800,612222800,15250,15250,15250,15250,0
|
|
20230914,183700,612222800,15250,15250,15250,15250,0
|
|
20230914,183600,612222800,15250,15250,15250,15250,0
|
|
20230914,183500,612222800,15250,15250,15250,15250,0
|
|
20230914,183400,612222800,15250,15250,15250,15250,0
|
|
20230914,183300,612222800,15250,15250,15250,15250,0
|
|
20230914,183200,612222800,15250,15250,15250,15250,0
|
|
20230914,183100,612222800,15250,15250,15250,15250,0
|
|
20230914,183000,612222800,15250,15250,15250,15250,0
|
|
20230914,182900,612222800,15250,15250,15250,15250,0
|
|
20230914,182800,612222800,15250,15250,15250,15250,0
|
|
20230914,182700,612222800,15250,15250,15250,15250,0
|
|
20230914,182600,612222800,15250,15250,15250,15250,0
|
|
20230914,182500,612222800,15250,15250,15250,15250,0
|
|
20230914,182400,612222800,15250,15250,15250,15250,0
|
|
20230914,182300,612222800,15250,15250,15250,15250,0
|
|
20230914,182200,612222800,15250,15250,15250,15250,0
|
|
20230914,182100,612222800,15250,15250,15250,15250,0
|
|
20230914,182000,612222800,15250,15250,15250,15250,0
|
|
20230914,181900,612222800,15250,15250,15250,15250,0
|
|
20230914,181800,612222800,15250,15250,15250,15250,0
|
|
20230914,181700,612222800,15250,15250,15250,15250,773
|
|
20230914,181600,612222800,15250,15250,15250,15250,0
|
|
20230914,181500,612222800,15250,15250,15250,15250,0
|
|
20230914,181400,612222800,15250,15250,15250,15250,0
|
|
20230914,181300,612222800,15250,15250,15250,15250,0
|
|
20230914,181200,612222800,15250,15250,15250,15250,0
|
|
20230914,181100,612222800,15250,15250,15250,15250,0
|
|
20230914,181000,612222800,15250,15250,15250,15250,0
|
|
20230914,180900,612222800,15250,15250,15250,15250,0
|
|
20230914,180800,612222800,15250,15250,15250,15250,0
|
|
20230914,180700,612222800,15250,15250,15250,15250,0
|
|
20230914,180600,612222800,15250,15250,15250,15250,0
|
|
20230914,180500,612222800,15250,15250,15250,15250,0
|
|
20230914,180400,612222800,15250,15250,15250,15250,0
|
|
20230914,180300,612222800,15250,15250,15250,15250,0
|
|
20230914,180200,612222800,15250,15250,15250,15250,0
|
|
20230914,180100,612222800,15250,15250,15250,15250,0
|
|
20230914,180000,612222800,15250,15250,15250,15250,0
|
|
20230914,175900,612222800,15250,15250,15250,15250,0
|
|
20230914,175800,612222800,15250,15250,15250,15250,0
|
|
20230914,175700,612222800,15250,15250,15250,15250,0
|
|
20230914,175600,612222800,15250,15250,15250,15250,0
|
|
20230914,175500,612222800,15250,15250,15250,15250,0
|
|
20230914,175400,612222800,15250,15250,15250,15250,0
|
|
20230914,175300,612222800,15250,15250,15250,15250,0
|
|
20230914,175200,612222800,15250,15250,15250,15250,0
|
|
20230914,175100,612222800,15250,15250,15250,15250,0
|
|
20230914,175000,612222800,15250,15250,15250,15250,0
|
|
20230914,174900,612222800,15250,15250,15250,15250,0
|
|
20230914,174800,612222800,15250,15250,15250,15250,0
|
|
20230914,174700,612222800,15250,15250,15250,15250,773
|
|
20230914,174600,612222800,15250,15250,15250,15250,0
|
|
20230914,174500,612222800,15250,15250,15250,15250,0
|
|
20230914,174400,612222800,15250,15250,15250,15250,0
|
|
20230914,174300,612222800,15250,15250,15250,15250,0
|
|
20230914,174200,612222800,15250,15250,15250,15250,0
|
|
20230914,174100,612222800,15250,15250,15250,15250,0
|
|
20230914,174000,612222800,15250,15250,15250,15250,0
|
|
20230914,173900,612222800,15250,15250,15250,15250,0
|
|
20230914,173800,612222800,15250,15250,15250,15250,0
|
|
20230914,173700,612222800,15250,15250,15250,15250,0
|
|
20230914,173600,612222800,15250,15250,15250,15250,0
|
|
20230914,173500,612222800,15250,15250,15250,15250,0
|
|
20230914,173400,612222800,15250,15250,15250,15250,0
|
|
20230914,173300,612222800,15250,15250,15250,15250,0
|
|
20230914,173200,612222800,15250,15250,15250,15250,0
|
|
20230914,173100,612222800,15250,15250,15250,15250,0
|
|
20230914,173000,612222800,15250,15250,15250,15250,0
|
|
20230914,172900,612222800,15250,15250,15250,15250,0
|
|
20230914,172800,612222800,15250,15250,15250,15250,0
|
|
20230914,172700,612222800,15250,15250,15250,15250,0
|
|
20230914,172600,612222800,15250,15250,15250,15250,0
|
|
20230914,172500,612222800,15250,15250,15250,15250,0
|
|
20230914,172400,612222800,15250,15250,15250,15250,0
|
|
20230914,172300,612222800,15250,15250,15250,15250,0
|
|
20230914,172200,612222800,15250,15250,15250,15250,0
|
|
20230914,172100,612222800,15250,15250,15250,15250,0
|
|
20230914,172000,612222800,15250,15250,15250,15250,0
|
|
20230914,171900,612222800,15250,15250,15250,15250,0
|
|
20230914,171800,612222800,15250,15250,15250,15250,0
|
|
20230914,171700,612222800,15250,15250,15250,15250,773
|
|
20230914,171600,612222800,15250,15250,15250,15250,0
|
|
20230914,171500,612222800,15250,15250,15250,15250,0
|
|
20230914,171400,612222800,15250,15250,15250,15250,0
|
|
20230914,171300,612222800,15250,15250,15250,15250,0
|
|
20230914,171200,612222800,15250,15250,15250,15250,0
|
|
20230914,171100,612222800,15250,15250,15250,15250,0
|
|
20230914,171000,612222800,15250,15250,15250,15250,0
|
|
20230914,170900,612222800,15250,15250,15250,15250,0
|
|
20230914,170800,612222800,15250,15250,15250,15250,0
|
|
20230914,170700,612222800,15250,15250,15250,15250,0
|
|
20230914,170600,612222800,15250,15250,15250,15250,0
|
|
20230914,170500,612222800,15250,15250,15250,15250,0
|
|
20230914,170400,612222800,15250,15250,15250,15250,0
|
|
20230914,170300,612222800,15250,15250,15250,15250,0
|
|
20230914,170200,612222800,15250,15250,15250,15250,0
|
|
20230914,170100,612222800,15250,15250,15250,15250,0
|
|
20230914,170000,612222800,15250,15250,15250,15250,0
|
|
20230914,165900,612222800,15250,15250,15250,15250,0
|
|
20230914,165800,612222800,15250,15250,15250,15250,0
|
|
20230914,165700,612222800,15250,15250,15250,15250,0
|
|
20230914,165600,612222800,15250,15250,15250,15250,0
|
|
20230914,165500,612222800,15250,15250,15250,15250,0
|
|
20230914,165400,612222800,15250,15250,15250,15250,0
|
|
20230914,165300,612222800,15250,15250,15250,15250,0
|
|
20230914,165200,612222800,15250,15250,15250,15250,0
|
|
20230914,165100,612222800,15250,15250,15250,15250,0
|
|
20230914,165000,612222800,15250,15250,15250,15250,0
|
|
20230914,164900,612222800,15250,15250,15250,15250,0
|
|
20230914,164800,612222800,15250,15250,15250,15250,0
|
|
20230914,164700,612222800,15250,15250,15250,15250,773
|
|
20230914,164600,612222800,15250,15250,15250,15250,0
|
|
20230914,164500,612222800,15250,15250,15250,15250,0
|
|
20230914,164400,612222800,15250,15250,15250,15250,0
|
|
20230914,164300,612222800,15250,15250,15250,15250,0
|
|
20230914,164200,612222800,15250,15250,15250,15250,0
|
|
20230914,164100,612222800,15250,15250,15250,15250,0
|
|
20230914,164000,612222800,15250,15250,15250,15250,0
|
|
20230914,163900,612222800,15250,15250,15250,15250,0
|
|
20230914,163800,612222800,15250,15250,15250,15250,0
|
|
20230914,163700,612222800,15250,15250,15250,15250,0
|
|
20230914,163600,612222800,15250,15250,15250,15250,0
|
|
20230914,163500,612222800,15250,15250,15250,15250,0
|
|
20230914,163400,612222800,15250,15250,15250,15250,0
|
|
20230914,163300,612222800,15250,15250,15250,15250,0
|
|
20230914,163200,612222800,15250,15250,15250,15250,0
|
|
20230914,163100,612222800,15250,15250,15250,15250,0
|
|
20230914,163000,612222800,15250,15250,15250,15250,0
|
|
20230914,162900,612222800,15250,15250,15250,15250,0
|
|
20230914,162800,612222800,15250,15250,15250,15250,0
|
|
20230914,162700,612222800,15250,15250,15250,15250,0
|
|
20230914,162600,612222800,15250,15250,15250,15250,0
|
|
20230914,162500,612222800,15250,15250,15250,15250,0
|
|
20230914,162400,612222800,15250,15250,15250,15250,0
|
|
20230914,162300,612222800,15250,15250,15250,15250,0
|
|
20230914,162200,612222800,15250,15250,15250,15250,0
|
|
20230914,162100,612222800,15250,15250,15250,15250,0
|
|
20230914,162000,612222800,15250,15250,15250,15250,0
|
|
20230914,161900,612222800,15250,15250,15250,15250,0
|
|
20230914,161800,612222800,15250,15250,15250,15250,0
|
|
20230914,161700,612222800,15250,15250,15250,15250,773
|
|
20230914,161600,612222800,15250,15250,15250,15250,0
|
|
20230914,161500,612222800,15250,15250,15250,15250,0
|
|
20230914,161400,612222800,15250,15250,15250,15250,0
|
|
20230914,161300,612222800,15250,15250,15250,15250,0
|
|
20230914,161200,612222800,15250,15250,15250,15250,0
|
|
20230914,161100,612222800,15250,15250,15250,15250,0
|
|
20230914,161000,612222800,15250,15250,15250,15250,0
|
|
20230914,160900,612222800,15250,15250,15250,15250,0
|
|
20230914,160800,612222800,15250,15250,15250,15250,0
|
|
20230914,160700,612222800,15250,15250,15250,15250,0
|
|
20230914,160600,612222800,15250,15250,15250,15250,0
|
|
20230914,160500,612222800,15250,15250,15250,15250,0
|
|
20230914,160400,612222800,15250,15250,15250,15250,0
|
|
20230914,160300,612222800,15250,15250,15250,15250,0
|
|
20230914,160200,612222800,15250,15250,15250,15250,0
|
|
20230914,160100,612222800,15250,15250,15250,15250,0
|
|
20230914,160000,612222800,15250,15250,15250,15250,0
|
|
20230914,155900,612222800,15250,15250,15250,15250,0
|
|
20230914,155800,612222800,15250,15250,15250,15250,0
|
|
20230914,155700,612222800,15250,15250,15250,15250,0
|
|
20230914,155600,612222800,15250,15250,15250,15250,0
|
|
20230914,155500,612222800,15250,15250,15250,15250,0
|
|
20230914,155400,612222800,15250,15250,15250,15250,0
|
|
20230914,155300,612222800,15250,15250,15250,15250,0
|
|
20230914,155200,612222800,15250,15250,15250,15250,0
|
|
20230914,155100,612222800,15250,15250,15250,15250,0
|
|
20230914,155000,612222800,15250,15250,15250,15250,0
|
|
20230914,154900,612222800,15250,15250,15250,15250,0
|
|
20230914,154800,612222800,15250,15250,15250,15250,0
|
|
20230914,154700,612222800,15250,15250,15250,15250,773
|
|
20230914,154600,612222800,15250,15250,15250,15250,0
|
|
20230914,154500,612222800,15250,15250,15250,15250,0
|
|
20230914,154400,612222800,15250,15250,15250,15250,0
|
|
20230914,154300,612222800,15250,15250,15250,15250,0
|
|
20230914,154200,612222800,15250,15250,15250,15250,0
|
|
20230914,154100,612222800,15250,15250,15250,15250,0
|
|
20230914,154000,612222800,15250,15250,15250,15250,0
|
|
20230914,153900,612222800,15250,15250,15250,15250,0
|
|
20230914,153800,612222800,15250,15250,15250,15250,0
|
|
20230914,153700,612222800,15250,15250,15250,15250,0
|
|
20230914,153600,612222800,15250,15250,15250,15250,0
|
|
20230914,153500,612222800,15250,15250,15250,15250,0
|
|
20230914,153400,612222800,15250,15250,15250,15250,0
|
|
20230914,153300,612222800,15250,15250,15250,15250,0
|
|
20230914,153200,612222800,15250,15250,15250,15250,0
|
|
20230914,153100,612222800,15250,15250,15250,15250,0
|
|
20230914,153000,612222800,15250,15250,15250,15250,773
|
|
20230914,152900,600434550,15400,15400,15400,15400,0
|
|
20230914,152800,600434550,15400,15400,15400,15400,0
|
|
20230914,152700,600434550,15400,15400,15400,15400,0
|
|
20230914,152600,600434550,15400,15400,15400,15400,0
|
|
20230914,152500,600434550,15400,15400,15400,15400,0
|
|
20230914,152400,600434550,15400,15400,15400,15400,0
|
|
20230914,152300,600434550,15400,15400,15400,15400,0
|
|
20230914,152200,600434550,15400,15400,15400,15400,0
|
|
20230914,152100,600434550,15400,15400,15400,15400,0
|
|
20230914,152000,600434550,15400,15400,15400,15400,0
|
|
20230914,151900,600434550,15400,15260,15400,15260,84
|
|
20230914,151800,599147420,15400,15440,15440,15260,28
|
|
20230914,151700,598718740,15440,15440,15440,15440,2
|
|
20230914,151600,598687860,15450,15460,15470,15450,69
|
|
20230914,151500,597620540,15460,15380,15470,15380,67
|
|
20230914,151400,596588520,15380,15340,15380,15340,405
|
|
20230914,151300,590366280,15340,15260,15350,15260,814
|
|
20230914,151200,577912530,15260,15260,15260,15260,1
|
|
20230914,151100,577897270,15230,15260,15260,15230,807
|
|
20230914,151000,565600020,15260,15240,15260,15240,8
|
|
20230914,150900,565478080,15230,15240,15240,15230,720
|
|
20230914,150800,554510720,15260,15260,15260,15260,1
|
|
20230914,150700,554495460,15230,15260,15260,15230,720
|
|
20230914,150600,543519890,15260,15260,15260,15260,131
|
|
20230914,150500,541520830,15260,15260,15260,15260,0
|
|
20230914,150400,541520830,15260,15260,15260,15260,0
|
|
20230914,150300,541520830,15260,15260,15260,15260,0
|
|
20230914,150200,541520830,15260,15280,15280,15260,51
|
|
20230914,150100,540742550,15290,15290,15300,15290,6
|
|
20230914,150000,540650770,15310,15300,15310,15300,23
|
|
20230914,145900,540298660,15300,15260,15300,15260,4
|
|
20230914,145800,540237580,15260,15310,15310,15260,12
|
|
20230914,145700,540054410,15260,15260,15260,15260,23
|
|
20230914,145600,539703430,15250,15310,15310,15250,4
|
|
20230914,145500,539642370,15250,15260,15260,15250,23
|
|
20230914,145400,539291520,15310,15290,15310,15290,4
|
|
20230914,145300,539230340,15250,15280,15290,15250,158
|
|
20230914,145200,536815710,15270,15250,15270,15250,32
|
|
20230914,145100,536327130,15260,15250,15260,15250,34
|
|
20230914,145000,535808320,15250,15250,15250,15250,20
|
|
20230914,144900,535503320,15250,15250,15250,15250,69
|
|
20230914,144800,534451070,15250,15250,15250,15250,4
|
|
20230914,144700,534390070,15250,15250,15250,15250,3
|
|
20230914,144600,534344320,15260,15260,15260,15260,0
|
|
20230914,144500,534344320,15260,15260,15260,15260,2
|
|
20230914,144400,534313800,15260,15250,15270,15250,139
|
|
20230914,144300,532191400,15250,15250,15250,15250,3
|
|
20230914,144200,532145650,15240,15240,15240,15240,0
|
|
20230914,144100,532145650,15240,15240,15240,15240,3
|
|
20230914,144000,532099930,15240,15240,15240,15240,7
|
|
20230914,143900,531993250,15270,15270,15270,15240,9
|
|
20230914,143800,531855910,15240,15240,15240,15240,3
|
|
20230914,143700,531810190,15230,15230,15230,15230,0
|
|
20230914,143600,531810190,15230,15240,15240,15230,30
|
|
20230914,143500,531353020,15230,15230,15230,15230,4
|
|
20230914,143400,531292100,15230,15230,15230,15230,3
|
|
20230914,143300,531246410,15240,15230,15240,15230,9
|
|
20230914,143200,531109330,15230,15240,15240,15230,175
|
|
20230914,143100,528444070,15230,15230,15230,15230,2
|
|
20230914,143000,528413610,15230,15230,15230,15230,3
|
|
20230914,142900,528367920,15230,15230,15230,15230,0
|
|
20230914,142800,528367920,15230,15230,15230,15230,3
|
|
20230914,142700,528322230,15270,15230,15270,15230,4
|
|
20230914,142600,528261270,15230,15230,15230,15230,3
|
|
20230914,142500,528215580,15230,15230,15230,15230,102
|
|
20230914,142400,526662120,15230,15230,15230,15230,3
|
|
20230914,142300,526616430,15230,15230,15230,15230,3
|
|
20230914,142200,526570740,15230,15230,15230,15230,3
|
|
20230914,142100,526525050,15280,15280,15280,15280,1
|
|
20230914,142000,526509770,15230,15230,15230,15230,3
|
|
20230914,141900,526464080,15230,15230,15230,15230,3
|
|
20230914,141800,526418390,15280,15230,15280,15230,4
|
|
20230914,141700,526357420,15280,15250,15280,15250,7
|
|
20230914,141600,526250550,15280,15280,15280,15280,1
|
|
20230914,141500,526235270,15220,15220,15220,15220,3
|
|
20230914,141400,526189610,15280,15220,15280,15220,4
|
|
20230914,141300,526128670,15280,15220,15280,15220,4
|
|
20230914,141200,526067730,15270,15200,15270,15200,195
|
|
20230914,141100,523101670,15190,15200,15200,15190,91
|
|
20230914,141000,521718500,15190,15190,15190,15190,3
|
|
20230914,140900,521672930,15190,15200,15200,15190,5
|
|
20230914,140800,521596960,15190,15190,15190,15190,0
|
|
20230914,140700,521596960,15190,15190,15190,15190,3
|
|
20230914,140600,521551390,15190,15190,15190,15190,3
|
|
20230914,140500,521505820,15200,15190,15200,15190,5
|
|
20230914,140400,521429850,15190,15190,15190,15190,0
|
|
20230914,140300,521429850,15190,15190,15190,15190,3
|
|
20230914,140200,521384280,15200,15180,15200,15180,102
|
|
20230914,140100,519834990,15170,15170,15170,15170,3
|
|
20230914,140000,519789480,15190,15190,15190,15190,1
|
|
20230914,135900,519774290,15170,15170,15170,15170,3
|
|
20230914,135800,519728780,15170,15170,15170,15170,3
|
|
20230914,135700,519683270,15170,15170,15170,15160,641
|
|
20230914,135600,509960800,15170,15170,15170,15170,347
|
|
20230914,135500,504696810,15190,15190,15190,15190,1
|
|
20230914,135400,504681620,15170,15170,15170,15170,3
|
|
20230914,135300,504636110,15170,15190,15190,15170,1595
|
|
20230914,135200,480426660,15180,15180,15180,15180,3
|
|
20230914,135100,480381120,15180,15180,15180,15180,0
|
|
20230914,135000,480381120,15180,15180,15180,15180,3
|
|
20230914,134900,480335580,15180,15190,15190,15180,16
|
|
20230914,134800,480092570,15190,15180,15190,15180,6
|
|
20230914,134700,480001460,15190,15190,15190,15190,1
|
|
20230914,134600,479986270,15180,15180,15180,15180,3
|
|
20230914,134500,479940730,15190,15170,15190,15170,32
|
|
20230914,134400,479454710,15190,15180,15190,15180,21
|
|
20230914,134300,479135920,15180,15170,15180,15170,441
|
|
20230914,134200,472445940,15180,15200,15200,15180,404
|
|
20230914,134100,466312590,15190,15190,15190,15190,23
|
|
20230914,134000,465963220,15190,15200,15200,15190,72
|
|
20230914,133900,464868850,15190,15190,15190,15190,0
|
|
20230914,133800,464868850,15190,15200,15200,15190,105
|
|
20230914,133700,463272870,15190,15190,15190,15190,3
|
|
20230914,133600,463227300,15190,15190,15190,15190,3
|
|
20230914,133500,463181730,15190,15190,15190,15190,3
|
|
20230914,133400,463136160,15190,15190,15190,15190,0
|
|
20230914,133300,463136160,15190,15190,15190,15190,3
|
|
20230914,133200,463090590,15200,15190,15200,15190,5
|
|
20230914,133100,463014620,15190,15190,15190,15190,3
|
|
20230914,133000,462969050,15190,15190,15190,15190,0
|
|
20230914,132900,462969050,15190,15190,15190,15190,3
|
|
20230914,132800,462923480,15190,15190,15190,15190,3
|
|
20230914,132700,462877910,15180,15180,15180,15180,3
|
|
20230914,132600,462832370,15180,15180,15180,15180,0
|
|
20230914,132500,462832370,15180,15180,15180,15180,3
|
|
20230914,132400,462786830,15200,15180,15200,15180,4
|
|
20230914,132300,462726090,15180,15180,15180,15180,5
|
|
20230914,132200,462650190,15180,15180,15180,15180,0
|
|
20230914,132100,462650190,15180,15180,15180,15180,3
|
|
20230914,132000,462604650,15180,15180,15180,15180,3
|
|
20230914,131900,462559110,15180,15180,15180,15180,3
|
|
20230914,131800,462513570,15170,15170,15170,15170,0
|
|
20230914,131700,462513570,15170,15170,15170,15170,3
|
|
20230914,131600,462468060,15180,15170,15180,15170,53
|
|
20230914,131500,461663550,15180,15180,15180,15180,2
|
|
20230914,131400,461633190,15200,15180,15200,15180,618
|
|
20230914,131300,452246360,15190,15190,15190,15190,3
|
|
20230914,131200,452200790,15190,15190,15190,15180,5
|
|
20230914,131100,452124870,15180,15180,15180,15180,3
|
|
20230914,131000,452079330,15170,15170,15170,15170,3
|
|
20230914,130900,452033820,15170,15170,15170,15170,0
|
|
20230914,130800,452033820,15170,15170,15170,15170,3
|
|
20230914,130700,451988310,15170,15170,15170,15170,3
|
|
20230914,130600,451942800,15170,15170,15170,15170,14
|
|
20230914,130500,451730420,15190,15190,15190,15190,1
|
|
20230914,130400,451715230,15170,15170,15170,15170,3
|
|
20230914,130300,451669720,15170,15190,15190,15170,199
|
|
20230914,130200,448648920,15180,15180,15180,15180,3
|
|
20230914,130100,448603380,15180,15180,15180,15180,0
|
|
20230914,130000,448603380,15180,15180,15180,15180,7
|
|
20230914,125900,448497120,15180,15180,15180,15180,1
|
|
20230914,125800,448481940,15180,15180,15180,15180,37
|
|
20230914,125700,447920280,15210,15210,15210,15210,0
|
|
20230914,125600,447920280,15210,15230,15230,15210,2
|
|
20230914,125500,447889840,15250,15260,15260,15180,56
|
|
20230914,125400,447035530,15170,15170,15260,15170,11
|
|
20230914,125300,446868270,15170,15170,15170,15170,3
|
|
20230914,125200,446822760,15170,15170,15170,15170,0
|
|
20230914,125100,446822760,15170,15170,15170,15170,6
|
|
20230914,125000,446731740,15170,15170,15170,15170,3
|
|
20230914,124900,446686230,15190,15190,15190,15190,3
|
|
20230914,124800,446640660,15190,15190,15190,15190,48
|
|
20230914,124700,445911540,15170,15170,15170,15170,3
|
|
20230914,124600,445866030,15190,15170,15190,15170,52
|
|
20230914,124500,445076190,15170,15170,15170,15170,3
|
|
20230914,124400,445030680,15170,15170,15170,15170,0
|
|
20230914,124300,445030680,15170,15170,15170,15170,3
|
|
20230914,124200,444985170,15170,15170,15170,15170,160
|
|
20230914,124100,442557970,15180,15180,15180,15180,23
|
|
20230914,124000,442208830,15170,15170,15170,15170,25
|
|
20230914,123900,441829580,15160,15160,15160,15160,3
|
|
20230914,123800,441784100,15160,15170,15170,15160,5
|
|
20230914,123700,441708280,15170,15180,15180,15170,138
|
|
20230914,123600,439614170,15190,15190,15190,15190,0
|
|
20230914,123500,439614170,15190,15180,15190,15180,7
|
|
20230914,123400,439507870,15180,15180,15180,15180,3
|
|
20230914,123300,439462330,15180,15180,15180,15180,3
|
|
20230914,123200,439416790,15180,15180,15180,15180,3
|
|
20230914,123100,439371250,15190,15190,15190,15190,54
|
|
20230914,123000,438550990,15190,15190,15190,15190,3
|
|
20230914,122900,438505420,15190,15190,15190,15190,5
|
|
20230914,122800,438429470,15190,15190,15190,15190,3
|
|
20230914,122700,438383900,15200,15200,15200,15200,0
|
|
20230914,122600,438383900,15200,15200,15200,15200,1
|
|
20230914,122500,438368700,15200,15200,15200,15200,3
|
|
20230914,122400,438323100,15260,15170,15260,15170,5
|
|
20230914,122300,438247070,15170,15170,15170,15170,0
|
|
20230914,122200,438247070,15170,15170,15170,15170,3
|
|
20230914,122100,438201560,15170,15180,15260,15170,12
|
|
20230914,122000,438018880,15180,15180,15180,15180,1
|
|
20230914,121900,438003700,15180,15180,15180,15180,90
|
|
20230914,121800,436637500,15170,15170,15170,15170,3
|
|
20230914,121700,436591990,15170,15170,15170,15170,3
|
|
20230914,121600,436546480,15170,15180,15180,15170,209
|
|
20230914,121500,433374440,15180,15180,15180,15180,0
|
|
20230914,121400,433374440,15180,15180,15180,15180,3
|
|
20230914,121300,433328900,15180,15180,15180,15180,3
|
|
20230914,121200,433283360,15170,15170,15170,15170,3
|
|
20230914,121100,433237850,15200,15180,15200,15180,37
|
|
20230914,121000,432675750,15180,15180,15180,15180,0
|
|
20230914,120900,432675750,15180,15200,15200,15180,276
|
|
20230914,120800,428484230,15200,15200,15200,15200,3
|
|
20230914,120700,428438630,15200,15200,15200,15200,6
|
|
20230914,120600,428347430,15260,15260,15260,15260,2
|
|
20230914,120500,428316910,15190,15190,15190,15190,3
|
|
20230914,120400,428271340,15190,15190,15190,15190,3
|
|
20230914,120300,428225770,15190,15190,15190,15190,3
|
|
20230914,120200,428180200,15190,15190,15190,15190,0
|
|
20230914,120100,428180200,15190,15190,15190,15190,3
|
|
20230914,120000,428134630,15190,15260,15260,15190,4
|
|
20230914,115900,428073800,15190,15190,15190,15190,3
|
|
20230914,115800,428028230,15190,15190,15190,15190,0
|
|
20230914,115700,428028230,15190,15190,15190,15190,3
|
|
20230914,115600,427982660,15190,15190,15190,15190,3
|
|
20230914,115500,427937090,15200,15200,15200,15200,4
|
|
20230914,115400,427876290,15190,15190,15190,15190,0
|
|
20230914,115300,427876290,15190,15190,15190,15190,2
|
|
20230914,115200,427845910,15190,15190,15190,15190,4
|
|
20230914,115100,427785150,15190,15190,15190,15190,3
|
|
20230914,115000,427739580,15200,15200,15200,15200,2
|
|
20230914,114900,427709180,15260,15260,15260,15260,1
|
|
20230914,114800,427693920,15200,15200,15200,15200,43
|
|
20230914,114700,427040320,15200,15260,15260,15200,4
|
|
20230914,114600,426979460,15210,15200,15210,15200,5
|
|
20230914,114500,426903440,15200,15200,15200,15200,0
|
|
20230914,114400,426903440,15200,15210,15210,15200,8
|
|
20230914,114300,426781790,15200,15200,15200,15200,3
|
|
20230914,114200,426736190,15210,15210,15210,15210,1
|
|
20230914,114100,426720980,15200,15200,15200,15200,0
|
|
20230914,114000,426720980,15200,15200,15200,15200,3
|
|
20230914,113900,426675380,15240,15230,15240,15200,205
|
|
20230914,113800,423553300,15230,15230,15230,15230,3
|
|
20230914,113700,423507610,15230,15230,15230,15230,0
|
|
20230914,113600,423507610,15230,15230,15230,15230,103
|
|
20230914,113500,421938920,15230,15230,15230,15230,13
|
|
20230914,113400,421740930,15200,15200,15200,15200,3
|
|
20230914,113300,421695330,15250,15250,15250,15250,1
|
|
20230914,113200,421680080,15200,15210,15250,15200,8
|
|
20230914,113100,421558350,15210,15230,15240,15210,13
|
|
20230914,113000,421360310,15220,15200,15220,15200,5
|
|
20230914,112900,421284270,15200,15200,15200,15200,3
|
|
20230914,112800,421238670,15240,15230,15240,15220,21
|
|
20230914,112700,420918680,15210,15210,15210,15210,3
|
|
20230914,112600,420873050,15200,15200,15200,15200,3
|
|
20230914,112500,420827450,15190,15190,15190,15190,3
|
|
20230914,112400,420781880,15190,15190,15190,15190,0
|
|
20230914,112300,420781880,15190,15190,15190,15190,3
|
|
20230914,112200,420736310,15190,15190,15190,15190,3
|
|
20230914,112100,420690740,15200,15210,15210,15200,310
|
|
20230914,112000,415978710,15210,15210,15210,15210,0
|
|
20230914,111900,415978710,15210,15210,15210,15210,3
|
|
20230914,111800,415933080,15210,15210,15210,15210,3
|
|
20230914,111700,415887450,15210,15210,15210,15210,36
|
|
20230914,111600,415339890,15210,15210,15210,15210,5
|
|
20230914,111500,415263840,15210,15220,15220,15210,126
|
|
20230914,111400,413347290,15220,15220,15220,15220,3
|
|
20230914,111300,413301630,15220,15220,15220,15220,4
|
|
20230914,111200,413240750,15280,15280,15280,15280,2
|
|
20230914,111100,413210190,15220,15220,15220,15220,3
|
|
20230914,111000,413164530,15280,15230,15280,15230,21
|
|
20230914,110900,412843800,15230,15230,15230,15230,3
|
|
20230914,110800,412798110,15230,15230,15230,15230,23
|
|
20230914,110700,412447820,15270,15250,15270,15250,45
|
|
20230914,110600,411761310,15230,15240,15240,15230,5
|
|
20230914,110500,411685140,15230,15230,15230,15230,3
|
|
20230914,110400,411639450,15210,15210,15210,15210,3
|
|
20230914,110300,411593820,15260,15260,15260,15260,0
|
|
20230914,110200,411593820,15260,15200,15260,15200,4
|
|
20230914,110100,411532960,15190,15190,15190,15190,7
|
|
20230914,110000,411426630,15180,15180,15180,15180,33
|
|
20230914,105900,410925690,15170,15170,15170,15170,9
|
|
20230914,105800,410789160,15170,15170,15170,15170,113
|
|
20230914,105700,409074950,15170,15170,15170,15170,113
|
|
20230914,105600,407360740,15170,15190,15190,15170,618
|
|
20230914,105500,397982050,15190,15180,15190,15180,33
|
|
20230914,105400,397480870,15180,15170,15180,15170,19
|
|
20230914,105300,397192550,15180,15180,15180,15170,7
|
|
20230914,105200,397086320,15180,15190,15190,15180,205
|
|
20230914,105100,393973330,15190,15190,15190,15190,10
|
|
20230914,105000,393821430,15190,15190,15200,15190,14
|
|
20230914,104900,393608760,15190,15190,15190,15190,63
|
|
20230914,104800,392651790,15190,15190,15190,15190,13
|
|
20230914,104700,392454320,15190,15190,15190,15190,13
|
|
20230914,104600,392256850,15200,15200,15200,15200,55
|
|
20230914,104500,391420850,15190,15190,15190,15190,22
|
|
20230914,104400,391086670,15190,15190,15190,15190,13
|
|
20230914,104300,390889200,15190,15190,15190,15190,13
|
|
20230914,104200,390691730,15290,15290,15290,15190,157
|
|
20230914,104100,388292470,15290,15190,15300,15190,89
|
|
20230914,104000,386934220,15280,15190,15280,15190,113
|
|
20230914,103900,385210940,15180,15180,15180,15180,13
|
|
20230914,103800,385013600,15170,15200,15250,15170,90
|
|
20230914,103700,383643530,15170,15170,15170,15170,13
|
|
20230914,103600,383446320,15170,15170,15170,15170,22
|
|
20230914,103500,383112580,15170,15160,15170,15160,48
|
|
20230914,103400,382384550,15160,15160,15160,15160,10
|
|
20230914,103300,382232950,15200,15160,15200,15160,470
|
|
20230914,103200,375095750,15160,15160,15160,15160,19
|
|
20230914,103100,374807710,15160,15160,15160,15160,30
|
|
20230914,103000,374352910,15260,15160,15260,15150,59
|
|
20230914,102900,373458350,15160,15210,15210,15160,933
|
|
20230914,102800,359286870,15210,15210,15210,15210,42
|
|
20230914,102700,358648050,15210,15250,15250,15210,24
|
|
20230914,102600,358282970,15210,15210,15210,15200,53
|
|
20230914,102500,357476940,15210,15210,15210,15210,22
|
|
20230914,102400,357142320,15210,15210,15210,15200,137
|
|
20230914,102300,355058920,15210,15220,15220,15210,29
|
|
20230914,102200,354617790,15210,15210,15250,15210,46
|
|
20230914,102100,353918090,15210,15210,15210,15210,23
|
|
20230914,102000,353568260,15210,15210,15300,15210,25
|
|
20230914,101900,353187920,15210,15250,15250,15210,347
|
|
20230914,101800,347898950,15250,15300,15300,15250,588
|
|
20230914,101700,338927680,15300,15320,15320,15290,2001
|
|
20230914,101600,308302150,15320,15320,15320,15320,23
|
|
20230914,101500,307949790,15320,15330,15340,15320,536
|
|
20230914,101400,299736000,15420,15330,15420,15330,58
|
|
20230914,101300,298843620,15330,15330,15330,15330,23
|
|
20230914,101200,298491030,15330,15330,15430,15330,42
|
|
20230914,101100,297846170,15430,15430,15430,15330,107
|
|
20230914,101000,296203660,15330,15330,15430,15330,193
|
|
20230914,100900,293243370,15330,15330,15330,15330,22
|
|
20230914,100800,292906110,15320,15340,15350,15320,122
|
|
20230914,100700,291035060,15340,15320,15430,15320,46
|
|
20230914,100600,290328890,15330,15330,15330,15320,42
|
|
20230914,100500,289685150,15350,15320,15350,15310,29
|
|
20230914,100400,289240820,15310,15360,15370,15310,249
|
|
20230914,100300,285416680,15370,15420,15480,15370,2359
|
|
20230914,100200,249090330,15420,15420,15430,15420,87
|
|
20230914,100100,247748710,15430,15430,15430,15420,14
|
|
20230914,100000,247532810,15420,15410,15420,15410,35
|
|
20230914,095900,246993230,15410,15410,15530,15410,23
|
|
20230914,095800,246638680,15410,15440,15440,15410,267
|
|
20230914,095700,242520420,15420,15420,15420,15420,23
|
|
20230914,095600,242165760,15420,15420,15430,15420,81
|
|
20230914,095500,240916600,15430,15430,15430,15430,43
|
|
20230914,095400,240253110,15430,15440,15440,15430,24
|
|
20230914,095300,239882650,15430,15440,15440,15430,705
|
|
20230914,095200,229000590,15440,15440,15440,15440,35
|
|
20230914,095100,228460190,15440,15440,15440,15440,22
|
|
20230914,095000,228120510,15440,15440,15440,15440,22
|
|
20230914,094900,227780830,15440,15450,15450,15440,45
|
|
20230914,094800,227085930,15550,15450,15550,15440,593
|
|
20230914,094700,217927720,15460,15460,15460,15460,215
|
|
20230914,094600,214603820,15470,15460,15470,15460,23
|
|
20230914,094500,214248110,15460,15470,15470,15460,78
|
|
20230914,094400,213041570,15470,15480,15550,15470,33
|
|
20230914,094300,212530880,15490,15480,15490,15480,24
|
|
20230914,094200,212159230,15470,15470,15470,15470,24
|
|
20230914,094100,211787950,15460,15450,15460,15450,535
|
|
20230914,094000,203516970,15450,15450,15450,15440,220
|
|
20230914,093900,200118070,15440,15430,15440,15430,163
|
|
20230914,093800,197602770,15430,15490,15490,15430,310
|
|
20230914,093700,192814940,15490,15480,15490,15480,63
|
|
20230914,093600,191839400,15490,15520,15520,15490,76
|
|
20230914,093500,190660690,15520,15520,15520,15520,25
|
|
20230914,093400,190272690,15540,15560,15560,15540,191
|
|
20230914,093300,187302220,15560,15560,15560,15560,12
|
|
20230914,093200,187115500,15560,15560,15560,15560,18
|
|
20230914,093100,186835420,15590,15600,15600,15550,17
|
|
20230914,093000,186570850,15550,15550,15550,15550,150
|
|
20230914,092900,184238350,15640,15550,15640,15550,43
|
|
20230914,092800,183569610,15540,15540,15540,15440,1262
|
|
20230914,092700,163983520,15540,15520,15640,15520,516
|
|
20230914,092600,155914940,15510,15640,15650,15500,231
|
|
20230914,092500,152322040,15650,15680,15680,15650,869
|
|
20230914,092400,138722130,15660,15700,15700,15650,1381
|
|
20230914,092300,117109300,15700,15710,15710,15700,450
|
|
20230914,092200,110043300,15710,15710,15710,15710,0
|
|
20230914,092100,110043300,15710,15710,15710,15710,0
|
|
20230914,092000,110043300,15710,15720,15720,15710,2
|
|
20230914,091900,110011870,15730,15730,15730,15730,1
|
|
20230914,091800,109996140,15740,15720,15740,15720,100
|
|
20230914,091700,108423380,15720,15660,15720,15650,261
|
|
20230914,091600,104333610,15720,15720,15720,15720,146
|
|
20230914,091500,102038490,15720,15740,15740,15640,204
|
|
20230914,091400,98846070,15640,15650,15680,15640,807
|
|
20230914,091300,86220620,15650,15760,15760,15650,81
|
|
20230914,091200,84950460,15780,15790,15790,15780,121
|
|
20230914,091100,83040880,15780,15830,15840,15780,813
|
|
20230914,091000,70177580,15830,15820,15830,15820,246
|
|
20230914,090900,66284460,15840,15770,15850,15770,1136
|
|
20230914,090800,48312600,15770,15710,15770,15680,1354
|
|
20230914,090700,26995500,15710,15650,15710,15640,353
|
|
20230914,090600,21453680,15680,15640,15680,15640,276
|
|
20230914,090500,17133670,15640,15640,15640,15640,89
|
|
20230914,090400,15741710,15640,15630,15640,15550,425
|
|
20230914,090300,9128080,15630,15560,15630,15550,340
|
|
20230914,090200,3838700,15550,15550,15550,15550,11
|
|
20230914,090100,3667650,15500,15500,15500,15500,32
|
|
20230914,090000,3171650,15500,15470,15500,15470,205
|