598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,185500,588465520,12090,12090,12090,12090,911
|
|
20230920,185400,588465520,12090,12090,12090,12090,0
|
|
20230920,185300,588465520,12090,12090,12090,12090,0
|
|
20230920,185200,588465520,12090,12090,12090,12090,0
|
|
20230920,185100,588465520,12090,12090,12090,12090,0
|
|
20230920,185000,588465520,12090,12090,12090,12090,0
|
|
20230920,184900,588465520,12090,12090,12090,12090,0
|
|
20230920,184800,588465520,12090,12090,12090,12090,0
|
|
20230920,184700,588465520,12090,12090,12090,12090,0
|
|
20230920,184600,588465520,12090,12090,12090,12090,0
|
|
20230920,184500,588465520,12090,12090,12090,12090,0
|
|
20230920,184400,588465520,12090,12090,12090,12090,0
|
|
20230920,184300,588465520,12090,12090,12090,12090,0
|
|
20230920,184200,588465520,12090,12090,12090,12090,0
|
|
20230920,184100,588465520,12090,12090,12090,12090,0
|
|
20230920,184000,588465520,12090,12090,12090,12090,0
|
|
20230920,183900,588465520,12090,12090,12090,12090,0
|
|
20230920,183800,588465520,12090,12090,12090,12090,0
|
|
20230920,183700,588465520,12090,12090,12090,12090,0
|
|
20230920,183600,588465520,12090,12090,12090,12090,0
|
|
20230920,183500,588465520,12090,12090,12090,12090,0
|
|
20230920,183400,588465520,12090,12090,12090,12090,0
|
|
20230920,183300,588465520,12090,12090,12090,12090,0
|
|
20230920,183200,588465520,12090,12090,12090,12090,0
|
|
20230920,183100,588465520,12090,12090,12090,12090,0
|
|
20230920,183000,588465520,12090,12090,12090,12090,0
|
|
20230920,182900,588465520,12090,12090,12090,12090,0
|
|
20230920,182800,588465520,12090,12090,12090,12090,0
|
|
20230920,182700,588465520,12090,12090,12090,12090,0
|
|
20230920,182600,588465520,12090,12090,12090,12090,0
|
|
20230920,182500,588465520,12090,12090,12090,12090,911
|
|
20230920,182400,588465520,12090,12090,12090,12090,0
|
|
20230920,182300,588465520,12090,12090,12090,12090,0
|
|
20230920,182200,588465520,12090,12090,12090,12090,0
|
|
20230920,182100,588465520,12090,12090,12090,12090,0
|
|
20230920,182000,588465520,12090,12090,12090,12090,0
|
|
20230920,181900,588465520,12090,12090,12090,12090,0
|
|
20230920,181800,588465520,12090,12090,12090,12090,0
|
|
20230920,181700,588465520,12090,12090,12090,12090,0
|
|
20230920,181600,588465520,12090,12090,12090,12090,0
|
|
20230920,181500,588465520,12090,12090,12090,12090,0
|
|
20230920,181400,588465520,12090,12090,12090,12090,0
|
|
20230920,181300,588465520,12090,12090,12090,12090,0
|
|
20230920,181200,588465520,12090,12090,12090,12090,0
|
|
20230920,181100,588465520,12090,12090,12090,12090,0
|
|
20230920,181000,588465520,12090,12090,12090,12090,0
|
|
20230920,180900,588465520,12090,12090,12090,12090,0
|
|
20230920,180800,588465520,12090,12090,12090,12090,0
|
|
20230920,180700,588465520,12090,12090,12090,12090,0
|
|
20230920,180600,588465520,12090,12090,12090,12090,0
|
|
20230920,180500,588465520,12090,12090,12090,12090,0
|
|
20230920,180400,588465520,12090,12090,12090,12090,0
|
|
20230920,180300,588465520,12090,12090,12090,12090,0
|
|
20230920,180200,588465520,12090,12090,12090,12090,0
|
|
20230920,180100,588465520,12090,12090,12090,12090,0
|
|
20230920,180000,588465520,12090,12090,12090,12090,0
|
|
20230920,175900,588465520,12090,12090,12090,12090,0
|
|
20230920,175800,588465520,12090,12090,12090,12090,0
|
|
20230920,175700,588465520,12090,12090,12090,12090,0
|
|
20230920,175600,588465520,12090,12090,12090,12090,0
|
|
20230920,175500,588465520,12090,12090,12090,12090,911
|
|
20230920,175400,588465520,12090,12090,12090,12090,0
|
|
20230920,175300,588465520,12090,12090,12090,12090,0
|
|
20230920,175200,588465520,12090,12090,12090,12090,0
|
|
20230920,175100,588465520,12090,12090,12090,12090,0
|
|
20230920,175000,588465520,12090,12090,12090,12090,0
|
|
20230920,174900,588465520,12090,12090,12090,12090,0
|
|
20230920,174800,588465520,12090,12090,12090,12090,0
|
|
20230920,174700,588465520,12090,12090,12090,12090,0
|
|
20230920,174600,588465520,12090,12090,12090,12090,0
|
|
20230920,174500,588465520,12090,12090,12090,12090,0
|
|
20230920,174400,588465520,12090,12090,12090,12090,0
|
|
20230920,174300,588465520,12090,12090,12090,12090,0
|
|
20230920,174200,588465520,12090,12090,12090,12090,0
|
|
20230920,174100,588465520,12090,12090,12090,12090,0
|
|
20230920,174000,588465520,12090,12090,12090,12090,0
|
|
20230920,173900,588465520,12090,12090,12090,12090,0
|
|
20230920,173800,588465520,12090,12090,12090,12090,0
|
|
20230920,173700,588465520,12090,12090,12090,12090,0
|
|
20230920,173600,588465520,12090,12090,12090,12090,0
|
|
20230920,173500,588465520,12090,12090,12090,12090,0
|
|
20230920,173400,588465520,12090,12090,12090,12090,0
|
|
20230920,173300,588465520,12090,12090,12090,12090,0
|
|
20230920,173200,588465520,12090,12090,12090,12090,0
|
|
20230920,173100,588465520,12090,12090,12090,12090,0
|
|
20230920,173000,588465520,12090,12090,12090,12090,0
|
|
20230920,172900,588465520,12090,12090,12090,12090,0
|
|
20230920,172800,588465520,12090,12090,12090,12090,0
|
|
20230920,172700,588465520,12090,12090,12090,12090,0
|
|
20230920,172600,588465520,12090,12090,12090,12090,0
|
|
20230920,172500,588465520,12090,12090,12090,12090,911
|
|
20230920,172400,588465520,12090,12090,12090,12090,0
|
|
20230920,172300,588465520,12090,12090,12090,12090,0
|
|
20230920,172200,588465520,12090,12090,12090,12090,0
|
|
20230920,172100,588465520,12090,12090,12090,12090,0
|
|
20230920,172000,588465520,12090,12090,12090,12090,0
|
|
20230920,171900,588465520,12090,12090,12090,12090,0
|
|
20230920,171800,588465520,12090,12090,12090,12090,0
|
|
20230920,171700,588465520,12090,12090,12090,12090,0
|
|
20230920,171600,588465520,12090,12090,12090,12090,0
|
|
20230920,171500,588465520,12090,12090,12090,12090,0
|
|
20230920,171400,588465520,12090,12090,12090,12090,0
|
|
20230920,171300,588465520,12090,12090,12090,12090,0
|
|
20230920,171200,588465520,12090,12090,12090,12090,0
|
|
20230920,171100,588465520,12090,12090,12090,12090,0
|
|
20230920,171000,588465520,12090,12090,12090,12090,0
|
|
20230920,170900,588465520,12090,12090,12090,12090,0
|
|
20230920,170800,588465520,12090,12090,12090,12090,0
|
|
20230920,170700,588465520,12090,12090,12090,12090,0
|
|
20230920,170600,588465520,12090,12090,12090,12090,0
|
|
20230920,170500,588465520,12090,12090,12090,12090,0
|
|
20230920,170400,588465520,12090,12090,12090,12090,0
|
|
20230920,170300,588465520,12090,12090,12090,12090,0
|
|
20230920,170200,588465520,12090,12090,12090,12090,0
|
|
20230920,170100,588465520,12090,12090,12090,12090,0
|
|
20230920,170000,588465520,12090,12090,12090,12090,0
|
|
20230920,165900,588465520,12090,12090,12090,12090,0
|
|
20230920,165800,588465520,12090,12090,12090,12090,0
|
|
20230920,165700,588465520,12090,12090,12090,12090,0
|
|
20230920,165600,588465520,12090,12090,12090,12090,0
|
|
20230920,165500,588465520,12090,12090,12090,12090,911
|
|
20230920,165400,588465520,12090,12090,12090,12090,0
|
|
20230920,165300,588465520,12090,12090,12090,12090,0
|
|
20230920,165200,588465520,12090,12090,12090,12090,0
|
|
20230920,165100,588465520,12090,12090,12090,12090,0
|
|
20230920,165000,588465520,12090,12090,12090,12090,0
|
|
20230920,164900,588465520,12090,12090,12090,12090,0
|
|
20230920,164800,588465520,12090,12090,12090,12090,0
|
|
20230920,164700,588465520,12090,12090,12090,12090,0
|
|
20230920,164600,588465520,12090,12090,12090,12090,0
|
|
20230920,164500,588465520,12090,12090,12090,12090,0
|
|
20230920,164400,588465520,12090,12090,12090,12090,0
|
|
20230920,164300,588465520,12090,12090,12090,12090,0
|
|
20230920,164200,588465520,12090,12090,12090,12090,0
|
|
20230920,164100,588465520,12090,12090,12090,12090,0
|
|
20230920,164000,588465520,12090,12090,12090,12090,0
|
|
20230920,163900,588465520,12090,12090,12090,12090,0
|
|
20230920,163800,588465520,12090,12090,12090,12090,0
|
|
20230920,163700,588465520,12090,12090,12090,12090,0
|
|
20230920,163600,588465520,12090,12090,12090,12090,0
|
|
20230920,163500,588465520,12090,12090,12090,12090,0
|
|
20230920,163400,588465520,12090,12090,12090,12090,0
|
|
20230920,163300,588465520,12090,12090,12090,12090,0
|
|
20230920,163200,588465520,12090,12090,12090,12090,0
|
|
20230920,163100,588465520,12090,12090,12090,12090,0
|
|
20230920,163000,588465520,12090,12090,12090,12090,0
|
|
20230920,162900,588465520,12090,12090,12090,12090,0
|
|
20230920,162800,588465520,12090,12090,12090,12090,0
|
|
20230920,162700,588465520,12090,12090,12090,12090,0
|
|
20230920,162600,588465520,12090,12090,12090,12090,0
|
|
20230920,162500,588465520,12090,12090,12090,12090,911
|
|
20230920,162400,588465520,12090,12090,12090,12090,0
|
|
20230920,162300,588465520,12090,12090,12090,12090,0
|
|
20230920,162200,588465520,12090,12090,12090,12090,0
|
|
20230920,162100,588465520,12090,12090,12090,12090,0
|
|
20230920,162000,588465520,12090,12090,12090,12090,0
|
|
20230920,161900,588465520,12090,12090,12090,12090,0
|
|
20230920,161800,588465520,12090,12090,12090,12090,0
|
|
20230920,161700,588465520,12090,12090,12090,12090,0
|
|
20230920,161600,588465520,12090,12090,12090,12090,0
|
|
20230920,161500,588465520,12090,12090,12090,12090,0
|
|
20230920,161400,588465520,12090,12090,12090,12090,0
|
|
20230920,161300,588465520,12090,12090,12090,12090,0
|
|
20230920,161200,588465520,12090,12090,12090,12090,0
|
|
20230920,161100,588465520,12090,12090,12090,12090,0
|
|
20230920,161000,588465520,12090,12090,12090,12090,0
|
|
20230920,160900,588465520,12090,12090,12090,12090,0
|
|
20230920,160800,588465520,12090,12090,12090,12090,0
|
|
20230920,160700,588465520,12090,12090,12090,12090,0
|
|
20230920,160600,588465520,12090,12090,12090,12090,0
|
|
20230920,160500,588465520,12090,12090,12090,12090,0
|
|
20230920,160400,588465520,12090,12090,12090,12090,0
|
|
20230920,160300,588465520,12090,12090,12090,12090,0
|
|
20230920,160200,588465520,12090,12090,12090,12090,0
|
|
20230920,160100,588465520,12090,12090,12090,12090,0
|
|
20230920,160000,588465520,12090,12090,12090,12090,0
|
|
20230920,155900,588465520,12090,12090,12090,12090,0
|
|
20230920,155800,588465520,12090,12090,12090,12090,0
|
|
20230920,155700,588465520,12090,12090,12090,12090,0
|
|
20230920,155600,588465520,12090,12090,12090,12090,0
|
|
20230920,155500,588465520,12090,12090,12090,12090,911
|
|
20230920,155400,588465520,12090,12090,12090,12090,0
|
|
20230920,155300,588465520,12090,12090,12090,12090,0
|
|
20230920,155200,588465520,12090,12090,12090,12090,0
|
|
20230920,155100,588465520,12090,12090,12090,12090,0
|
|
20230920,155000,588465520,12090,12090,12090,12090,0
|
|
20230920,154900,588465520,12090,12090,12090,12090,0
|
|
20230920,154800,588465520,12090,12090,12090,12090,0
|
|
20230920,154700,588465520,12090,12090,12090,12090,0
|
|
20230920,154600,588465520,12090,12090,12090,12090,0
|
|
20230920,154500,588465520,12090,12090,12090,12090,0
|
|
20230920,154400,588465520,12090,12090,12090,12090,0
|
|
20230920,154300,588465520,12090,12090,12090,12090,0
|
|
20230920,154200,588465520,12090,12090,12090,12090,0
|
|
20230920,154100,588465520,12090,12090,12090,12090,0
|
|
20230920,154000,588465520,12090,12090,12090,12090,0
|
|
20230920,153900,588465520,12090,12090,12090,12090,0
|
|
20230920,153800,588465520,12090,12090,12090,12090,0
|
|
20230920,153700,588465520,12090,12090,12090,12090,0
|
|
20230920,153600,588465520,12090,12090,12090,12090,0
|
|
20230920,153500,588465520,12090,12090,12090,12090,0
|
|
20230920,153400,588465520,12090,12090,12090,12090,0
|
|
20230920,153300,588465520,12090,12090,12090,12090,0
|
|
20230920,153200,588465520,12090,12090,12090,12090,0
|
|
20230920,153100,588465520,12090,12090,12090,12090,0
|
|
20230920,153000,588465520,12090,12090,12090,12090,911
|
|
20230920,152900,577451530,12110,12110,12110,12110,0
|
|
20230920,152800,577451530,12110,12110,12110,12110,0
|
|
20230920,152700,577451530,12110,12110,12110,12110,0
|
|
20230920,152600,577451530,12110,12110,12110,12110,0
|
|
20230920,152500,577451530,12110,12110,12110,12110,0
|
|
20230920,152400,577451530,12110,12110,12110,12110,0
|
|
20230920,152300,577451530,12110,12110,12110,12110,0
|
|
20230920,152200,577451530,12110,12110,12110,12110,0
|
|
20230920,152100,577451530,12110,12110,12110,12110,0
|
|
20230920,152000,577451530,12110,12110,12110,12110,0
|
|
20230920,151900,577451530,12110,12090,12110,12090,268
|
|
20230920,151800,574209580,12090,12100,12100,12090,133
|
|
20230920,151700,572601060,12100,12090,12100,12090,16
|
|
20230920,151600,572407480,12090,12090,12090,12090,68
|
|
20230920,151500,571585360,12090,12090,12100,12090,35
|
|
20230920,151400,571162030,12090,12090,12090,12090,118
|
|
20230920,151300,569735410,12090,12090,12090,12090,7
|
|
20230920,151200,569650780,12090,12100,12100,12090,9
|
|
20230920,151100,569541920,12090,12090,12100,12090,9
|
|
20230920,151000,569433100,12090,12100,12100,12090,44
|
|
20230920,150900,568900760,12090,12100,12100,12090,60
|
|
20230920,150800,568174800,12090,12090,12090,12090,5
|
|
20230920,150700,568114350,12090,12090,12100,12090,65
|
|
20230920,150600,567327950,12090,12080,12090,12080,369
|
|
20230920,150500,562866770,12080,12080,12090,12080,54
|
|
20230920,150400,562213990,12080,12090,12090,12080,26
|
|
20230920,150300,561899800,12080,12080,12080,12080,108
|
|
20230920,150200,560595160,12080,12080,12080,12080,4
|
|
20230920,150100,560546840,12080,12080,12090,12080,1070
|
|
20230920,150000,547620040,12070,12080,12080,12070,221
|
|
20230920,145900,544950440,12070,12080,12080,12070,865
|
|
20230920,145800,534501320,12090,12090,12100,12090,187
|
|
20230920,145700,532239980,12090,12080,12090,12080,259
|
|
20230920,145600,529108710,12080,12090,12090,12080,150
|
|
20230920,145500,527296040,12080,12090,12090,12080,10
|
|
20230920,145400,527175200,12080,12080,12090,12080,34
|
|
20230920,145300,526764380,12080,12080,12090,12080,23
|
|
20230920,145200,526486390,12080,12080,12080,12080,3
|
|
20230920,145100,526450150,12080,12080,12080,12080,9
|
|
20230920,145000,526341430,12080,12080,12080,12080,610
|
|
20230920,144900,518972630,12080,12080,12080,12080,110
|
|
20230920,144800,517643830,12080,12080,12080,12080,4
|
|
20230920,144700,517595510,12080,12080,12080,12080,6
|
|
20230920,144600,517523030,12080,12080,12090,12080,80
|
|
20230920,144500,516555870,12080,12080,12080,12080,8
|
|
20230920,144400,516459230,12080,12080,12090,12080,34
|
|
20230920,144300,516048210,12080,12080,12080,12080,7
|
|
20230920,144200,515963650,12080,12080,12090,12080,16
|
|
20230920,144100,515770310,12090,12080,12090,12080,225
|
|
20230920,144000,513050310,12080,12080,12080,12080,120
|
|
20230920,143900,511600710,12080,12080,12090,12080,199
|
|
20230920,143800,509195790,12080,12080,12080,12080,21
|
|
20230920,143700,508942110,12080,12080,12080,12080,27
|
|
20230920,143600,508615950,12080,12090,12090,12080,70
|
|
20230920,143500,507769870,12080,12090,12090,12080,9
|
|
20230920,143400,507661140,12080,12080,12080,12080,5
|
|
20230920,143300,507600740,12080,12080,12080,12080,25
|
|
20230920,143200,507298740,12080,12080,12080,12080,13
|
|
20230920,143100,507141700,12080,12080,12080,12080,25
|
|
20230920,143000,506839700,12080,12080,12080,12080,103
|
|
20230920,142900,505595460,12080,12090,12090,12080,484
|
|
20230920,142800,499748580,12080,12080,12080,12080,21
|
|
20230920,142700,499494900,12080,12090,12090,12080,45
|
|
20230920,142600,498950910,12090,12090,12090,12090,54
|
|
20230920,142500,498298050,12090,12090,12090,12090,27
|
|
20230920,142400,497971620,12090,12090,12100,12090,13
|
|
20230920,142300,497814370,12090,12090,12100,12090,9
|
|
20230920,142200,497705550,12100,12080,12100,12080,202
|
|
20230920,142100,495263280,12080,12080,12080,12080,8
|
|
20230920,142000,495166640,12080,12080,12090,12080,7
|
|
20230920,141900,495082040,12080,12090,12090,12080,147
|
|
20230920,141800,493304880,12080,12080,12080,12080,4
|
|
20230920,141700,493256560,12080,12080,12080,12080,8
|
|
20230920,141600,493159920,12080,12070,12080,12070,38
|
|
20230920,141500,492700900,12080,12070,12080,12070,128
|
|
20230920,141400,491154720,12070,12070,12070,12070,224
|
|
20230920,141300,488451040,12080,12070,12080,12070,84
|
|
20230920,141200,487436710,12070,12070,12080,12070,59
|
|
20230920,141100,486724380,12070,12070,12080,12070,93
|
|
20230920,141000,485601770,12070,12070,12080,12070,40
|
|
20230920,140900,485118810,12070,12080,12080,12070,42
|
|
20230920,140800,484611770,12070,12080,12080,12070,88
|
|
20230920,140700,483548770,12080,12070,12080,12070,44
|
|
20230920,140600,483017340,12080,12070,12080,12070,8
|
|
20230920,140500,482920740,12070,12070,12080,12070,481
|
|
20230920,140400,477115040,12070,12070,12070,12070,4
|
|
20230920,140300,477066760,12070,12070,12080,12070,67
|
|
20230920,140200,476257640,12080,12080,12090,12070,775
|
|
20230920,140100,466891990,12080,12080,12080,12080,8
|
|
20230920,140000,466795350,12080,12080,12080,12080,59
|
|
20230920,135900,466082630,12080,12080,12080,12080,7
|
|
20230920,135800,465998070,12090,12080,12090,12080,38
|
|
20230920,135700,465538930,12080,12080,12080,12080,36
|
|
20230920,135600,465104050,12080,12080,12090,12080,3198
|
|
20230920,135500,426471510,12090,12080,12090,12080,131
|
|
20230920,135400,424887820,12080,12090,12090,12080,301
|
|
20230920,135300,421248780,12090,12090,12090,12080,29
|
|
20230920,135200,420898250,12090,12090,12090,12080,341
|
|
20230920,135100,416775570,12080,12080,12090,12080,57
|
|
20230920,135000,416086510,12080,12080,12090,12080,211
|
|
20230920,134900,413537620,12080,12090,12090,12080,1070
|
|
20230920,134800,400611410,12090,12080,12090,12080,107
|
|
20230920,134700,399317990,12090,12080,12090,12080,10
|
|
20230920,134600,399197170,12080,12090,12090,12080,1252
|
|
20230920,134500,384070250,12090,12090,12090,12090,26
|
|
20230920,134400,383755910,12090,12090,12090,12090,192
|
|
20230920,134300,381434630,12090,12090,12090,12090,27
|
|
20230920,134200,381108200,12090,12090,12090,12090,294
|
|
20230920,134100,377553740,12090,12090,12090,12090,36
|
|
20230920,134000,377118500,12090,12090,12090,12090,18
|
|
20230920,133900,376900880,12090,12090,12090,12090,17
|
|
20230920,133800,376695350,12100,12100,12100,12100,0
|
|
20230920,133700,376695350,12100,12100,12100,12100,0
|
|
20230920,133600,376695350,12100,12100,12100,12100,10
|
|
20230920,133500,376574350,12100,12100,12100,12100,192
|
|
20230920,133400,374251150,12100,12090,12100,12090,94
|
|
20230920,133300,373114580,12090,12090,12090,12090,757
|
|
20230920,133200,363962450,12110,12110,12110,12110,14
|
|
20230920,133100,363792910,12110,12110,12110,12110,58
|
|
20230920,133000,363090530,12110,12110,12110,12110,170
|
|
20230920,132900,361031830,12080,12080,12080,12080,1
|
|
20230920,132800,361019750,12080,12090,12100,12080,3108
|
|
20230920,132700,323447090,12090,12100,12100,12090,6
|
|
20230920,132600,323374500,12090,12100,12100,12090,501
|
|
20230920,132500,317312410,12090,12100,12100,12090,507
|
|
20230920,132400,311177780,12100,12100,12100,12090,258
|
|
20230920,132300,308058420,12100,12100,12100,12100,1461
|
|
20230920,132200,290380320,12100,12110,12110,12100,27
|
|
20230920,132100,290053570,12110,12110,12110,12110,20
|
|
20230920,132000,289811370,12110,12110,12110,12110,0
|
|
20230920,131900,289811370,12110,12110,12110,12110,100
|
|
20230920,131800,288600370,12110,12110,12110,12110,3
|
|
20230920,131700,288564040,12110,12110,12110,12110,0
|
|
20230920,131600,288564040,12110,12110,12110,12110,11
|
|
20230920,131500,288430830,12110,12110,12110,12110,0
|
|
20230920,131400,288430830,12110,12130,12130,12110,108
|
|
20230920,131300,287122930,12110,12110,12110,12110,19
|
|
20230920,131200,286892840,12120,12120,12120,12120,0
|
|
20230920,131100,286892840,12120,12120,12120,12120,0
|
|
20230920,131000,286892840,12120,12120,12120,12120,0
|
|
20230920,130900,286892840,12120,12120,12120,12120,3
|
|
20230920,130800,286856480,12130,12130,12130,12130,0
|
|
20230920,130700,286856480,12130,12130,12130,12130,1
|
|
20230920,130600,286844350,12130,12130,12130,12130,0
|
|
20230920,130500,286844350,12130,12130,12130,12130,0
|
|
20230920,130400,286844350,12130,12130,12130,12130,0
|
|
20230920,130300,286844350,12130,12130,12130,12130,0
|
|
20230920,130200,286844350,12130,12100,12130,12100,46
|
|
20230920,130100,286286720,12110,12110,12110,12110,10
|
|
20230920,130000,286165620,12100,12110,12130,12100,910
|
|
20230920,125900,275149200,12110,12110,12110,12110,0
|
|
20230920,125800,275149200,12110,12130,12130,12110,365
|
|
20230920,125700,270722130,12130,12130,12130,12130,1
|
|
20230920,125600,270710000,12120,12120,12120,12120,3
|
|
20230920,125500,270673640,12120,12120,12120,12120,1
|
|
20230920,125400,270661520,12120,12120,12120,12120,6
|
|
20230920,125300,270588800,12110,12110,12110,12110,102
|
|
20230920,125200,269353580,12110,12110,12110,12110,27
|
|
20230920,125100,269026610,12110,12110,12110,12110,11
|
|
20230920,125000,268893400,12120,12130,12130,12120,2
|
|
20230920,124900,268869150,12110,12110,12110,12110,0
|
|
20230920,124800,268869150,12110,12110,12110,12110,0
|
|
20230920,124700,268869150,12110,12120,12120,12110,100
|
|
20230920,124600,267658070,12110,12110,12110,12110,0
|
|
20230920,124500,267658070,12110,12110,12110,12110,0
|
|
20230920,124400,267658070,12110,12110,12110,12110,17
|
|
20230920,124300,267452200,12120,12120,12120,12120,0
|
|
20230920,124200,267452200,12120,12120,12120,12120,12
|
|
20230920,124100,267306760,12120,12120,12120,12120,2
|
|
20230920,124000,267282520,12120,12120,12120,12120,60
|
|
20230920,123900,266555320,12120,12120,12120,12120,14
|
|
20230920,123800,266385640,12120,12120,12120,12120,36
|
|
20230920,123700,265949320,12120,12120,12120,12120,0
|
|
20230920,123600,265949320,12120,12120,12120,12120,0
|
|
20230920,123500,265949320,12120,12120,12120,12120,50
|
|
20230920,123400,265343320,12130,12130,12130,12130,0
|
|
20230920,123300,265343320,12130,12130,12130,12130,96
|
|
20230920,123200,264178840,12130,12130,12130,12130,106
|
|
20230920,123100,262893060,12130,12130,12130,12130,400
|
|
20230920,123000,258041060,12130,12130,12130,12130,149
|
|
20230920,122900,256233690,12110,12110,12110,12110,207
|
|
20230920,122800,253726920,12110,12110,12110,12110,0
|
|
20230920,122700,253726920,12110,12120,12120,12110,54
|
|
20230920,122600,253072970,12110,12110,12110,12110,0
|
|
20230920,122500,253072970,12110,12110,12110,12110,0
|
|
20230920,122400,253072970,12110,12110,12110,12110,0
|
|
20230920,122300,253072970,12110,12110,12110,12110,1
|
|
20230920,122200,253060860,12110,12120,12120,12110,198
|
|
20230920,122100,250662940,12130,12130,12130,12130,1
|
|
20230920,122000,250650810,12120,12120,12120,12120,57
|
|
20230920,121900,249959970,12120,12120,12120,12120,2
|
|
20230920,121800,249935730,12120,12120,12120,12120,0
|
|
20230920,121700,249935730,12120,12120,12120,12120,175
|
|
20230920,121600,247814730,12110,12120,12120,12110,240
|
|
20230920,121500,244908170,12120,12120,12120,12120,2
|
|
20230920,121400,244883930,12120,12120,12120,12120,7
|
|
20230920,121300,244799090,12110,12130,12130,12110,101
|
|
20230920,121200,243575230,12130,12130,12130,12120,132
|
|
20230920,121100,241974680,12120,12130,12130,12120,11
|
|
20230920,121000,241841260,12130,12130,12130,12130,100
|
|
20230920,120900,240628260,12130,12130,12130,12130,90
|
|
20230920,120800,239536560,12140,12130,12140,12130,13
|
|
20230920,120700,239378840,12110,12120,12120,12110,839
|
|
20230920,120600,229213900,12130,12130,12130,12130,79
|
|
20230920,120500,228255630,12130,12130,12130,12130,3
|
|
20230920,120400,228219240,12130,12130,12130,12130,106
|
|
20230920,120300,226933460,12130,12140,12140,12130,162
|
|
20230920,120200,224967660,12140,12140,12140,12140,1
|
|
20230920,120100,224955520,12130,12130,12130,12130,121
|
|
20230920,120000,223487790,12130,12130,12130,12130,5
|
|
20230920,115900,223427140,12130,12130,12130,12130,12
|
|
20230920,115800,223281580,12130,12120,12130,12120,140
|
|
20230920,115700,221583500,12120,12130,12130,12120,345
|
|
20230920,115600,217401950,12120,12130,12130,12120,500
|
|
20230920,115500,211338740,12130,12140,12140,12130,262
|
|
20230920,115400,208159100,12140,12150,12150,12140,34
|
|
20230920,115300,207746240,12150,12150,12150,12150,185
|
|
20230920,115200,205498490,12160,12160,12160,12160,0
|
|
20230920,115100,205498490,12160,12160,12160,12160,5
|
|
20230920,115000,205437690,12160,12160,12160,12160,10
|
|
20230920,114900,205316090,12160,12160,12160,12160,1
|
|
20230920,114800,205303930,12160,12150,12160,12150,15
|
|
20230920,114700,205121580,12150,12150,12150,12150,0
|
|
20230920,114600,205121580,12150,12150,12150,12150,0
|
|
20230920,114500,205121580,12150,12150,12150,12150,0
|
|
20230920,114400,205121580,12150,12150,12150,12150,0
|
|
20230920,114300,205121580,12150,12150,12150,12150,0
|
|
20230920,114200,205121580,12150,12150,12150,12150,5
|
|
20230920,114100,205060830,12180,12180,12180,12180,0
|
|
20230920,114000,205060830,12180,12180,12180,12180,1
|
|
20230920,113900,205048650,12140,12140,12140,12140,0
|
|
20230920,113800,205048650,12140,12170,12170,12140,2020
|
|
20230920,113700,180511710,12180,12180,12180,12180,0
|
|
20230920,113600,180511710,12180,12170,12180,12170,41
|
|
20230920,113500,180012710,12170,12170,12170,12170,0
|
|
20230920,113400,180012710,12170,12170,12170,12170,0
|
|
20230920,113300,180012710,12170,12160,12170,12160,110
|
|
20230920,113200,178674190,12170,12170,12170,12170,1
|
|
20230920,113100,178662020,12170,12170,12170,12160,52
|
|
20230920,113000,178029270,12170,12170,12170,12170,177
|
|
20230920,112900,175875180,12170,12170,12170,12170,0
|
|
20230920,112800,175875180,12170,12170,12170,12170,0
|
|
20230920,112700,175875180,12170,12170,12170,12170,0
|
|
20230920,112600,175875180,12170,12170,12170,12170,31
|
|
20230920,112500,175497910,12170,12170,12170,12170,20
|
|
20230920,112400,175254510,12170,12170,12170,12170,0
|
|
20230920,112300,175254510,12170,12170,12170,12170,0
|
|
20230920,112200,175254510,12170,12170,12170,12170,0
|
|
20230920,112100,175254510,12170,12170,12170,12170,19
|
|
20230920,112000,175023280,12170,12170,12170,12170,8
|
|
20230920,111900,174925920,12170,12170,12170,12170,1
|
|
20230920,111800,174913750,12170,12170,12170,12170,0
|
|
20230920,111700,174913750,12170,12170,12170,12170,0
|
|
20230920,111600,174913750,12170,12170,12170,12170,18
|
|
20230920,111500,174694690,12160,12160,12160,12160,0
|
|
20230920,111400,174694690,12160,12160,12160,12160,0
|
|
20230920,111300,174694690,12160,12160,12160,12160,0
|
|
20230920,111200,174694690,12160,12160,12160,12160,0
|
|
20230920,111100,174694690,12160,12160,12160,12160,0
|
|
20230920,111000,174694690,12160,12160,12160,12160,0
|
|
20230920,110900,174694690,12160,12190,12190,12160,57
|
|
20230920,110800,174001510,12210,12210,12210,12210,0
|
|
20230920,110700,174001510,12210,12210,12210,12210,0
|
|
20230920,110600,174001510,12210,12210,12210,12210,5
|
|
20230920,110500,173940460,12210,12210,12210,12210,8
|
|
20230920,110400,173842780,12210,12210,12210,12210,3
|
|
20230920,110300,173806150,12190,12190,12190,12190,88
|
|
20230920,110200,172733430,12190,12190,12190,12190,5
|
|
20230920,110100,172672480,12180,12160,12180,12160,812
|
|
20230920,110000,162797580,12160,12150,12160,12150,489
|
|
20230920,105900,156853260,12150,12150,12150,12150,104
|
|
20230920,105800,155589660,12140,12150,12150,12140,149
|
|
20230920,105700,153779800,12150,12140,12150,12140,332
|
|
20230920,105600,149747400,12140,12140,12140,12140,110
|
|
20230920,105500,148412000,12130,12140,12140,12130,21
|
|
20230920,105400,148157070,12130,12130,12140,12130,126
|
|
20230920,105300,146628440,12130,12140,12140,12130,18
|
|
20230920,105200,146409940,12140,12140,12140,12140,281
|
|
20230920,105100,142998600,12140,12140,12140,12140,214
|
|
20230920,105000,140400640,12140,12140,12140,12140,35
|
|
20230920,104900,139975740,12140,12140,12140,12140,150
|
|
20230920,104800,138154740,12140,12140,12140,12140,70
|
|
20230920,104700,137304940,12140,12140,12140,12140,0
|
|
20230920,104600,137304940,12140,12150,12150,12130,705
|
|
20230920,104500,128748830,12160,12160,12160,12160,100
|
|
20230920,104400,127532830,12160,12160,12160,12160,2
|
|
20230920,104300,127508510,12150,12160,12160,12150,25
|
|
20230920,104200,127204750,12160,12140,12160,12140,161
|
|
20230920,104100,125250170,12130,12160,12160,12130,455
|
|
20230920,104000,119729450,12140,12160,12160,12140,60
|
|
20230920,103900,119001030,12150,12160,12160,12140,834
|
|
20230920,103800,108868560,12160,12160,12160,12160,0
|
|
20230920,103700,108868560,12160,12160,12160,12160,131
|
|
20230920,103600,107275600,12160,12160,12160,12160,60
|
|
20230920,103500,106546000,12160,12160,12160,12150,226
|
|
20230920,103400,103798160,12160,12160,12160,12160,300
|
|
20230920,103300,100150160,12160,12160,12160,12160,63
|
|
20230920,103200,99384080,12160,12170,12170,12160,924
|
|
20230920,103100,88146950,12170,12170,12170,12170,722
|
|
20230920,103000,79360210,12180,12180,12180,12180,0
|
|
20230920,102900,79360210,12180,12170,12180,12170,20
|
|
20230920,102800,79116710,12170,12180,12180,12170,19
|
|
20230920,102700,78885470,12180,12180,12180,12180,51
|
|
20230920,102600,78264290,12180,12170,12180,12170,180
|
|
20230920,102500,76072390,12180,12180,12180,12180,10
|
|
20230920,102400,75950590,12180,12180,12180,12180,21
|
|
20230920,102300,75694810,12180,12180,12180,12180,50
|
|
20230920,102200,75085810,12180,12180,12180,12180,20
|
|
20230920,102100,74842210,12180,12180,12180,12180,4
|
|
20230920,102000,74793490,12170,12180,12180,12170,39
|
|
20230920,101900,74318650,12180,12180,12180,12180,31
|
|
20230920,101800,73941070,12180,12180,12180,12180,0
|
|
20230920,101700,73941070,12180,12180,12180,12180,0
|
|
20230920,101600,73941070,12180,12180,12180,12180,50
|
|
20230920,101500,73332070,12180,12170,12180,12170,31
|
|
20230920,101400,72954580,12170,12170,12170,12170,1
|
|
20230920,101300,72942410,12180,12180,12180,12170,47
|
|
20230920,101200,72370150,12180,12170,12180,12170,2
|
|
20230920,101100,72345800,12180,12180,12180,12180,0
|
|
20230920,101000,72345800,12180,12180,12180,12180,14
|
|
20230920,100900,72175280,12180,12180,12180,12180,1
|
|
20230920,100800,72163100,12180,12180,12180,12180,88
|
|
20230920,100700,71091260,12170,12170,12170,12170,54
|
|
20230920,100600,70434080,12170,12170,12170,12170,83
|
|
20230920,100500,69423970,12170,12170,12170,12170,37
|
|
20230920,100400,68973680,12170,12170,12170,12170,20
|
|
20230920,100300,68730280,12180,12180,12180,12180,0
|
|
20230920,100200,68730280,12180,12160,12180,12160,12
|
|
20230920,100100,68584340,12160,12160,12160,12160,22
|
|
20230920,100000,68316820,12170,12190,12190,12170,523
|
|
20230920,095900,61951890,12180,12180,12180,12180,717
|
|
20230920,095800,53218830,12190,12180,12190,12180,3
|
|
20230920,095700,53182280,12190,12190,12190,12190,1
|
|
20230920,095600,53170090,12190,12190,12190,12190,0
|
|
20230920,095500,53170090,12190,12190,12190,12190,3
|
|
20230920,095400,53133520,12190,12190,12190,12190,51
|
|
20230920,095300,52511830,12190,12190,12190,12190,107
|
|
20230920,095200,51207500,12190,12190,12190,12190,209
|
|
20230920,095100,48659790,12190,12190,12190,12190,0
|
|
20230920,095000,48659790,12190,12190,12190,12190,0
|
|
20230920,094900,48659790,12190,12190,12190,12190,39
|
|
20230920,094800,48184380,12190,12190,12190,12190,142
|
|
20230920,094700,46453400,12200,12200,12200,12200,0
|
|
20230920,094600,46453400,12200,12210,12210,12200,324
|
|
20230920,094500,42499380,12220,12220,12220,12220,0
|
|
20230920,094400,42499380,12220,12220,12220,12220,0
|
|
20230920,094300,42499380,12220,12220,12220,12220,5
|
|
20230920,094200,42438280,12220,12220,12220,12220,0
|
|
20230920,094100,42438280,12220,12220,12220,12220,1
|
|
20230920,094000,42426060,12250,12250,12250,12250,0
|
|
20230920,093900,42426060,12250,12250,12250,12250,0
|
|
20230920,093800,42426060,12250,12250,12250,12250,1
|
|
20230920,093700,42413810,12270,12220,12270,12200,522
|
|
20230920,093600,36045320,12220,12220,12220,12220,150
|
|
20230920,093500,34212320,12210,12210,12210,12210,0
|
|
20230920,093400,34212320,12210,12200,12210,12200,805
|
|
20230920,093300,24390150,12200,12200,12200,12200,58
|
|
20230920,093200,23682550,12200,12200,12200,12200,6
|
|
20230920,093100,23609350,12200,12180,12200,12180,61
|
|
20230920,093000,22866350,12200,12200,12200,12200,10
|
|
20230920,092900,22744350,12180,12180,12180,12180,68
|
|
20230920,092800,21916110,12200,12170,12200,12170,34
|
|
20230920,092700,21502270,12200,12180,12200,12180,96
|
|
20230920,092600,20332970,12180,12180,12180,12180,600
|
|
20230920,092500,13024970,12200,12180,12200,12180,3
|
|
20230920,092400,12988390,12180,12190,12200,12180,43
|
|
20230920,092300,12464330,12180,12180,12180,12180,9
|
|
20230920,092200,12354710,12180,12190,12190,12180,102
|
|
20230920,092100,11111530,12200,12200,12200,12200,0
|
|
20230920,092000,11111530,12200,12200,12200,12200,0
|
|
20230920,091900,11111530,12200,12200,12200,12200,1
|
|
20230920,091800,11099330,12200,12200,12200,12200,0
|
|
20230920,091700,11099330,12200,12200,12200,12200,6
|
|
20230920,091600,11026130,12190,12190,12190,12190,0
|
|
20230920,091500,11026130,12190,12190,12190,12190,0
|
|
20230920,091400,11026130,12190,12190,12190,12190,58
|
|
20230920,091300,10319110,12190,12190,12190,12190,0
|
|
20230920,091200,10319110,12190,12200,12200,12190,100
|
|
20230920,091100,9100010,12200,12200,12200,12200,441
|
|
20230920,091000,3719810,12200,12200,12200,12200,91
|
|
20230920,090900,2609610,12180,12190,12190,12180,125
|
|
20230920,090800,1086050,12200,12210,12210,12200,24
|
|
20230920,090700,793200,12210,12210,12210,12210,0
|
|
20230920,090600,793200,12210,12210,12210,12210,1
|
|
20230920,090500,780990,12200,12200,12200,12200,0
|
|
20230920,090400,780990,12200,12200,12200,12200,0
|
|
20230920,090300,780990,12200,12210,12210,12200,22
|
|
20230920,090200,512570,12190,12190,12190,12190,1
|
|
20230920,090100,500380,12210,12210,12210,12210,20
|
|
20230920,090000,256180,12180,12200,12200,12180,21
|