612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,190900,1036523400,19670,19670,19670,19670,278
|
|
20230911,190800,1036523400,19670,19670,19670,19670,0
|
|
20230911,190700,1036523400,19670,19670,19670,19670,0
|
|
20230911,190600,1036523400,19670,19670,19670,19670,0
|
|
20230911,190500,1036523400,19670,19670,19670,19670,0
|
|
20230911,190400,1036523400,19670,19670,19670,19670,0
|
|
20230911,190300,1036523400,19670,19670,19670,19670,0
|
|
20230911,190200,1036523400,19670,19670,19670,19670,0
|
|
20230911,190100,1036523400,19670,19670,19670,19670,0
|
|
20230911,190000,1036523400,19670,19670,19670,19670,0
|
|
20230911,185900,1036523400,19670,19670,19670,19670,0
|
|
20230911,185800,1036523400,19670,19670,19670,19670,0
|
|
20230911,185700,1036523400,19670,19670,19670,19670,0
|
|
20230911,185600,1036523400,19670,19670,19670,19670,0
|
|
20230911,185500,1036523400,19670,19670,19670,19670,0
|
|
20230911,185400,1036523400,19670,19670,19670,19670,0
|
|
20230911,185300,1036523400,19670,19670,19670,19670,0
|
|
20230911,185200,1036523400,19670,19670,19670,19670,0
|
|
20230911,185100,1036523400,19670,19670,19670,19670,0
|
|
20230911,185000,1036523400,19670,19670,19670,19670,0
|
|
20230911,184900,1036523400,19670,19670,19670,19670,0
|
|
20230911,184800,1036523400,19670,19670,19670,19670,0
|
|
20230911,184700,1036523400,19670,19670,19670,19670,0
|
|
20230911,184600,1036523400,19670,19670,19670,19670,0
|
|
20230911,184500,1036523400,19670,19670,19670,19670,0
|
|
20230911,184400,1036523400,19670,19670,19670,19670,0
|
|
20230911,184300,1036523400,19670,19670,19670,19670,0
|
|
20230911,184200,1036523400,19670,19670,19670,19670,0
|
|
20230911,184100,1036523400,19670,19670,19670,19670,0
|
|
20230911,184000,1036523400,19670,19670,19670,19670,0
|
|
20230911,183900,1036523400,19670,19670,19670,19670,278
|
|
20230911,183800,1036523400,19670,19670,19670,19670,0
|
|
20230911,183700,1036523400,19670,19670,19670,19670,0
|
|
20230911,183600,1036523400,19670,19670,19670,19670,0
|
|
20230911,183500,1036523400,19670,19670,19670,19670,0
|
|
20230911,183400,1036523400,19670,19670,19670,19670,0
|
|
20230911,183300,1036523400,19670,19670,19670,19670,0
|
|
20230911,183200,1036523400,19670,19670,19670,19670,0
|
|
20230911,183100,1036523400,19670,19670,19670,19670,0
|
|
20230911,183000,1036523400,19670,19670,19670,19670,0
|
|
20230911,182900,1036523400,19670,19670,19670,19670,0
|
|
20230911,182800,1036523400,19670,19670,19670,19670,0
|
|
20230911,182700,1036523400,19670,19670,19670,19670,0
|
|
20230911,182600,1036523400,19670,19670,19670,19670,0
|
|
20230911,182500,1036523400,19670,19670,19670,19670,0
|
|
20230911,182400,1036523400,19670,19670,19670,19670,0
|
|
20230911,182300,1036523400,19670,19670,19670,19670,0
|
|
20230911,182200,1036523400,19670,19670,19670,19670,0
|
|
20230911,182100,1036523400,19670,19670,19670,19670,0
|
|
20230911,182000,1036523400,19670,19670,19670,19670,0
|
|
20230911,181900,1036523400,19670,19670,19670,19670,0
|
|
20230911,181800,1036523400,19670,19670,19670,19670,0
|
|
20230911,181700,1036523400,19670,19670,19670,19670,0
|
|
20230911,181600,1036523400,19670,19670,19670,19670,0
|
|
20230911,181500,1036523400,19670,19670,19670,19670,0
|
|
20230911,181400,1036523400,19670,19670,19670,19670,0
|
|
20230911,181300,1036523400,19670,19670,19670,19670,0
|
|
20230911,181200,1036523400,19670,19670,19670,19670,0
|
|
20230911,181100,1036523400,19670,19670,19670,19670,0
|
|
20230911,181000,1036523400,19670,19670,19670,19670,0
|
|
20230911,180900,1036523400,19670,19670,19670,19670,278
|
|
20230911,180800,1036523400,19670,19670,19670,19670,0
|
|
20230911,180700,1036523400,19670,19670,19670,19670,0
|
|
20230911,180600,1036523400,19670,19670,19670,19670,0
|
|
20230911,180500,1036523400,19670,19670,19670,19670,0
|
|
20230911,180400,1036523400,19670,19670,19670,19670,0
|
|
20230911,180300,1036523400,19670,19670,19670,19670,0
|
|
20230911,180200,1036523400,19670,19670,19670,19670,0
|
|
20230911,180100,1036523400,19670,19670,19670,19670,0
|
|
20230911,180000,1036523400,19670,19670,19670,19670,0
|
|
20230911,175900,1036523400,19670,19670,19670,19670,0
|
|
20230911,175800,1036523400,19670,19670,19670,19670,0
|
|
20230911,175700,1036523400,19670,19670,19670,19670,0
|
|
20230911,175600,1036523400,19670,19670,19670,19670,0
|
|
20230911,175500,1036523400,19670,19670,19670,19670,0
|
|
20230911,175400,1036523400,19670,19670,19670,19670,0
|
|
20230911,175300,1036523400,19670,19670,19670,19670,0
|
|
20230911,175200,1036523400,19670,19670,19670,19670,0
|
|
20230911,175100,1036523400,19670,19670,19670,19670,0
|
|
20230911,175000,1036523400,19670,19670,19670,19670,0
|
|
20230911,174900,1036523400,19670,19670,19670,19670,0
|
|
20230911,174800,1036523400,19670,19670,19670,19670,0
|
|
20230911,174700,1036523400,19670,19670,19670,19670,0
|
|
20230911,174600,1036523400,19670,19670,19670,19670,0
|
|
20230911,174500,1036523400,19670,19670,19670,19670,0
|
|
20230911,174400,1036523400,19670,19670,19670,19670,0
|
|
20230911,174300,1036523400,19670,19670,19670,19670,0
|
|
20230911,174200,1036523400,19670,19670,19670,19670,0
|
|
20230911,174100,1036523400,19670,19670,19670,19670,0
|
|
20230911,174000,1036523400,19670,19670,19670,19670,0
|
|
20230911,173900,1036523400,19670,19670,19670,19670,278
|
|
20230911,173800,1036523400,19670,19670,19670,19670,0
|
|
20230911,173700,1036523400,19670,19670,19670,19670,0
|
|
20230911,173600,1036523400,19670,19670,19670,19670,0
|
|
20230911,173500,1036523400,19670,19670,19670,19670,0
|
|
20230911,173400,1036523400,19670,19670,19670,19670,0
|
|
20230911,173300,1036523400,19670,19670,19670,19670,0
|
|
20230911,173200,1036523400,19670,19670,19670,19670,0
|
|
20230911,173100,1036523400,19670,19670,19670,19670,0
|
|
20230911,173000,1036523400,19670,19670,19670,19670,0
|
|
20230911,172900,1036523400,19670,19670,19670,19670,0
|
|
20230911,172800,1036523400,19670,19670,19670,19670,0
|
|
20230911,172700,1036523400,19670,19670,19670,19670,0
|
|
20230911,172600,1036523400,19670,19670,19670,19670,0
|
|
20230911,172500,1036523400,19670,19670,19670,19670,0
|
|
20230911,172400,1036523400,19670,19670,19670,19670,0
|
|
20230911,172300,1036523400,19670,19670,19670,19670,0
|
|
20230911,172200,1036523400,19670,19670,19670,19670,0
|
|
20230911,172100,1036523400,19670,19670,19670,19670,0
|
|
20230911,172000,1036523400,19670,19670,19670,19670,0
|
|
20230911,171900,1036523400,19670,19670,19670,19670,0
|
|
20230911,171800,1036523400,19670,19670,19670,19670,0
|
|
20230911,171700,1036523400,19670,19670,19670,19670,0
|
|
20230911,171600,1036523400,19670,19670,19670,19670,0
|
|
20230911,171500,1036523400,19670,19670,19670,19670,0
|
|
20230911,171400,1036523400,19670,19670,19670,19670,0
|
|
20230911,171300,1036523400,19670,19670,19670,19670,0
|
|
20230911,171200,1036523400,19670,19670,19670,19670,0
|
|
20230911,171100,1036523400,19670,19670,19670,19670,0
|
|
20230911,171000,1036523400,19670,19670,19670,19670,0
|
|
20230911,170900,1036523400,19670,19670,19670,19670,278
|
|
20230911,170800,1036523400,19670,19670,19670,19670,0
|
|
20230911,170700,1036523400,19670,19670,19670,19670,0
|
|
20230911,170600,1036523400,19670,19670,19670,19670,0
|
|
20230911,170500,1036523400,19670,19670,19670,19670,0
|
|
20230911,170400,1036523400,19670,19670,19670,19670,0
|
|
20230911,170300,1036523400,19670,19670,19670,19670,0
|
|
20230911,170200,1036523400,19670,19670,19670,19670,0
|
|
20230911,170100,1036523400,19670,19670,19670,19670,0
|
|
20230911,170000,1036523400,19670,19670,19670,19670,0
|
|
20230911,165900,1036523400,19670,19670,19670,19670,0
|
|
20230911,165800,1036523400,19670,19670,19670,19670,0
|
|
20230911,165700,1036523400,19670,19670,19670,19670,0
|
|
20230911,165600,1036523400,19670,19670,19670,19670,0
|
|
20230911,165500,1036523400,19670,19670,19670,19670,0
|
|
20230911,165400,1036523400,19670,19670,19670,19670,0
|
|
20230911,165300,1036523400,19670,19670,19670,19670,0
|
|
20230911,165200,1036523400,19670,19670,19670,19670,0
|
|
20230911,165100,1036523400,19670,19670,19670,19670,0
|
|
20230911,165000,1036523400,19670,19670,19670,19670,0
|
|
20230911,164900,1036523400,19670,19670,19670,19670,0
|
|
20230911,164800,1036523400,19670,19670,19670,19670,0
|
|
20230911,164700,1036523400,19670,19670,19670,19670,0
|
|
20230911,164600,1036523400,19670,19670,19670,19670,0
|
|
20230911,164500,1036523400,19670,19670,19670,19670,0
|
|
20230911,164400,1036523400,19670,19670,19670,19670,0
|
|
20230911,164300,1036523400,19670,19670,19670,19670,0
|
|
20230911,164200,1036523400,19670,19670,19670,19670,0
|
|
20230911,164100,1036523400,19670,19670,19670,19670,0
|
|
20230911,164000,1036523400,19670,19670,19670,19670,0
|
|
20230911,163900,1036523400,19670,19670,19670,19670,278
|
|
20230911,163800,1036523400,19670,19670,19670,19670,0
|
|
20230911,163700,1036523400,19670,19670,19670,19670,0
|
|
20230911,163600,1036523400,19670,19670,19670,19670,0
|
|
20230911,163500,1036523400,19670,19670,19670,19670,0
|
|
20230911,163400,1036523400,19670,19670,19670,19670,0
|
|
20230911,163300,1036523400,19670,19670,19670,19670,0
|
|
20230911,163200,1036523400,19670,19670,19670,19670,0
|
|
20230911,163100,1036523400,19670,19670,19670,19670,0
|
|
20230911,163000,1036523400,19670,19670,19670,19670,0
|
|
20230911,162900,1036523400,19670,19670,19670,19670,0
|
|
20230911,162800,1036523400,19670,19670,19670,19670,0
|
|
20230911,162700,1036523400,19670,19670,19670,19670,0
|
|
20230911,162600,1036523400,19670,19670,19670,19670,0
|
|
20230911,162500,1036523400,19670,19670,19670,19670,0
|
|
20230911,162400,1036523400,19670,19670,19670,19670,0
|
|
20230911,162300,1036523400,19670,19670,19670,19670,0
|
|
20230911,162200,1036523400,19670,19670,19670,19670,0
|
|
20230911,162100,1036523400,19670,19670,19670,19670,0
|
|
20230911,162000,1036523400,19670,19670,19670,19670,0
|
|
20230911,161900,1036523400,19670,19670,19670,19670,0
|
|
20230911,161800,1036523400,19670,19670,19670,19670,0
|
|
20230911,161700,1036523400,19670,19670,19670,19670,0
|
|
20230911,161600,1036523400,19670,19670,19670,19670,0
|
|
20230911,161500,1036523400,19670,19670,19670,19670,0
|
|
20230911,161400,1036523400,19670,19670,19670,19670,0
|
|
20230911,161300,1036523400,19670,19670,19670,19670,0
|
|
20230911,161200,1036523400,19670,19670,19670,19670,0
|
|
20230911,161100,1036523400,19670,19670,19670,19670,0
|
|
20230911,161000,1036523400,19670,19670,19670,19670,0
|
|
20230911,160900,1036523400,19670,19670,19670,19670,278
|
|
20230911,160800,1036523400,19670,19670,19670,19670,0
|
|
20230911,160700,1036523400,19670,19670,19670,19670,0
|
|
20230911,160600,1036523400,19670,19670,19670,19670,0
|
|
20230911,160500,1036523400,19670,19670,19670,19670,0
|
|
20230911,160400,1036523400,19670,19670,19670,19670,0
|
|
20230911,160300,1036523400,19670,19670,19670,19670,0
|
|
20230911,160200,1036523400,19670,19670,19670,19670,0
|
|
20230911,160100,1036523400,19670,19670,19670,19670,0
|
|
20230911,160000,1036523400,19670,19670,19670,19670,0
|
|
20230911,155900,1036523400,19670,19670,19670,19670,0
|
|
20230911,155800,1036523400,19670,19670,19670,19670,0
|
|
20230911,155700,1036523400,19670,19670,19670,19670,0
|
|
20230911,155600,1036523400,19670,19670,19670,19670,0
|
|
20230911,155500,1036523400,19670,19670,19670,19670,0
|
|
20230911,155400,1036523400,19670,19670,19670,19670,0
|
|
20230911,155300,1036523400,19670,19670,19670,19670,0
|
|
20230911,155200,1036523400,19670,19670,19670,19670,0
|
|
20230911,155100,1036523400,19670,19670,19670,19670,0
|
|
20230911,155000,1036523400,19670,19670,19670,19670,0
|
|
20230911,154900,1036523400,19670,19670,19670,19670,0
|
|
20230911,154800,1036523400,19670,19670,19670,19670,0
|
|
20230911,154700,1036523400,19670,19670,19670,19670,0
|
|
20230911,154600,1036523400,19670,19670,19670,19670,0
|
|
20230911,154500,1036523400,19670,19670,19670,19670,0
|
|
20230911,154400,1036523400,19670,19670,19670,19670,0
|
|
20230911,154300,1036523400,19670,19670,19670,19670,0
|
|
20230911,154200,1036523400,19670,19670,19670,19670,0
|
|
20230911,154100,1036523400,19670,19670,19670,19670,0
|
|
20230911,154000,1036523400,19670,19670,19670,19670,0
|
|
20230911,153900,1036523400,19670,19670,19670,19670,278
|
|
20230911,153800,1036523400,19670,19670,19670,19670,0
|
|
20230911,153700,1036523400,19670,19670,19670,19670,0
|
|
20230911,153600,1036523400,19670,19670,19670,19670,0
|
|
20230911,153500,1036523400,19670,19670,19670,19670,0
|
|
20230911,153400,1036523400,19670,19670,19670,19670,0
|
|
20230911,153300,1036523400,19670,19670,19670,19670,0
|
|
20230911,153200,1036523400,19670,19670,19670,19670,0
|
|
20230911,153100,1036523400,19670,19670,19670,19670,0
|
|
20230911,153000,1036523400,19670,19670,19670,19670,278
|
|
20230911,152900,1031055140,19590,19590,19590,19590,0
|
|
20230911,152800,1031055140,19590,19590,19590,19590,0
|
|
20230911,152700,1031055140,19590,19590,19590,19590,0
|
|
20230911,152600,1031055140,19590,19590,19590,19590,0
|
|
20230911,152500,1031055140,19590,19590,19590,19590,0
|
|
20230911,152400,1031055140,19590,19590,19590,19590,0
|
|
20230911,152300,1031055140,19590,19590,19590,19590,0
|
|
20230911,152200,1031055140,19590,19590,19590,19590,0
|
|
20230911,152100,1031055140,19590,19590,19590,19590,0
|
|
20230911,152000,1031055140,19590,19590,19590,19590,0
|
|
20230911,151900,1031055140,19590,19590,19590,19590,0
|
|
20230911,151800,1031055140,19590,19640,19680,19590,78
|
|
20230911,151700,1029523330,19680,19680,19680,19680,0
|
|
20230911,151600,1029523330,19680,19680,19680,19680,4
|
|
20230911,151500,1029444610,19650,19650,19650,19650,20
|
|
20230911,151400,1029051610,19690,19640,19690,19640,50
|
|
20230911,151300,1028067360,19690,19650,19690,19650,584
|
|
20230911,151200,1016578710,19650,19640,19650,19640,40
|
|
20230911,151100,1015792850,19650,19650,19650,19650,0
|
|
20230911,151000,1015792850,19650,19560,19650,19560,2
|
|
20230911,150900,1015753640,19650,19570,19650,19570,273
|
|
20230911,150800,1010391070,19560,19560,19560,19560,1
|
|
20230911,150700,1010371510,19560,19560,19560,19560,0
|
|
20230911,150600,1010371510,19560,19600,19600,19560,389
|
|
20230911,150500,1002751330,19600,19600,19600,19580,12
|
|
20230911,150400,1002516150,19600,19600,19600,19600,12
|
|
20230911,150300,1002280950,19570,19570,19570,19570,15
|
|
20230911,150200,1001987400,19570,19570,19570,19570,2
|
|
20230911,150100,1001948260,19570,19570,19570,19570,30
|
|
20230911,150000,1001361160,19570,19560,19570,19560,70
|
|
20230911,145900,999991770,19560,19580,19580,19560,10
|
|
20230911,145800,999796130,19560,19560,19560,19560,1
|
|
20230911,145700,999776570,19560,19580,19580,19560,13
|
|
20230911,145600,999522230,19580,19580,19580,19580,19
|
|
20230911,145500,999150210,19560,19560,19580,19560,18
|
|
20230911,145400,998798050,19540,19540,19540,19540,0
|
|
20230911,145300,998798050,19540,19540,19540,19540,50
|
|
20230911,145200,997821050,19560,19560,19560,19560,15
|
|
20230911,145100,997527650,19540,19540,19540,19540,2
|
|
20230911,145000,997488570,19540,19540,19540,19540,0
|
|
20230911,144900,997488570,19540,19540,19540,19540,150
|
|
20230911,144800,994557570,19550,19550,19550,19550,1
|
|
20230911,144700,994538020,19530,19530,19530,19530,0
|
|
20230911,144600,994538020,19530,19530,19530,19530,0
|
|
20230911,144500,994538020,19530,19530,19530,19530,0
|
|
20230911,144400,994538020,19530,19530,19530,19530,232
|
|
20230911,144300,990007060,19560,19560,19560,19560,0
|
|
20230911,144200,990007060,19560,19530,19560,19530,41
|
|
20230911,144100,989206300,19530,19570,19580,19530,26
|
|
20230911,144000,988697320,19580,19580,19580,19580,0
|
|
20230911,143900,988697320,19580,19530,19580,19530,40
|
|
20230911,143800,987915120,19540,19540,19540,19540,0
|
|
20230911,143700,987915120,19540,19540,19540,19540,0
|
|
20230911,143600,987915120,19540,19540,19540,19540,10
|
|
20230911,143500,987719720,19540,19540,19540,19540,0
|
|
20230911,143400,987719720,19540,19550,19550,19540,10
|
|
20230911,143300,987524270,19550,19550,19550,19550,10
|
|
20230911,143200,987328770,19540,19540,19540,19540,0
|
|
20230911,143100,987328770,19540,19540,19540,19540,0
|
|
20230911,143000,987328770,19540,19530,19540,19530,139
|
|
20230911,142900,984613040,19490,19490,19490,19490,0
|
|
20230911,142800,984613040,19490,19490,19490,19490,0
|
|
20230911,142700,984613040,19490,19490,19490,19490,0
|
|
20230911,142600,984613040,19490,19490,19490,19490,0
|
|
20230911,142500,984613040,19490,19490,19490,19490,0
|
|
20230911,142400,984613040,19490,19500,19500,19490,65
|
|
20230911,142300,983346040,19500,19500,19500,19500,235
|
|
20230911,142200,978763540,19500,19520,19520,19500,148
|
|
20230911,142100,975875190,19530,19530,19530,19530,52
|
|
20230911,142000,974859630,19530,19530,19540,19530,270
|
|
20230911,141900,969585440,19530,19530,19530,19530,47
|
|
20230911,141800,968667530,19530,19530,19530,19530,12
|
|
20230911,141700,968433170,19530,19530,19530,19530,72
|
|
20230911,141600,967027010,19530,19570,19570,19530,262
|
|
20230911,141500,961903670,19570,19570,19570,19570,9
|
|
20230911,141400,961727540,19570,19600,19600,19570,257
|
|
20230911,141300,956693660,19600,19600,19600,19600,498
|
|
20230911,141200,946932860,19610,19610,19610,19610,10
|
|
20230911,141100,946736760,19610,19610,19610,19610,1
|
|
20230911,141000,946717150,19600,19610,19610,19600,129
|
|
20230911,140900,944187500,19610,19610,19610,19610,0
|
|
20230911,140800,944187500,19610,19610,19610,19610,0
|
|
20230911,140700,944187500,19610,19610,19610,19610,1
|
|
20230911,140600,944167890,19610,19610,19610,19610,3
|
|
20230911,140500,944109060,19620,19620,19620,19620,29
|
|
20230911,140400,943540080,19630,19630,19630,19630,77
|
|
20230911,140300,942028570,19630,19630,19630,19630,0
|
|
20230911,140200,942028570,19630,19630,19630,19630,1
|
|
20230911,140100,942008940,19630,19630,19630,19630,1
|
|
20230911,140000,941989310,19630,19630,19630,19630,1
|
|
20230911,135900,941969680,19620,19620,19620,19620,0
|
|
20230911,135800,941969680,19620,19620,19620,19620,0
|
|
20230911,135700,941969680,19620,19620,19620,19620,5
|
|
20230911,135600,941871580,19600,19600,19600,19600,1
|
|
20230911,135500,941851980,19600,19610,19610,19600,2
|
|
20230911,135400,941812770,19620,19620,19620,19620,1
|
|
20230911,135300,941793150,19620,19660,19660,19620,218
|
|
20230911,135200,937509420,19670,19660,19670,19660,15
|
|
20230911,135100,937214410,19660,19660,19660,19660,0
|
|
20230911,135000,937214410,19660,19650,19660,19650,12
|
|
20230911,134900,936978510,19650,19650,19650,19650,35
|
|
20230911,134800,936290760,19650,19650,19650,19650,0
|
|
20230911,134700,936290760,19650,19650,19650,19650,2
|
|
20230911,134600,936251460,19650,19650,19650,19650,0
|
|
20230911,134500,936251460,19650,19650,19650,19650,1
|
|
20230911,134400,936231810,19650,19650,19650,19650,0
|
|
20230911,134300,936231810,19650,19640,19650,19640,508
|
|
20230911,134200,926250420,19640,19620,19640,19620,200
|
|
20230911,134100,922322840,19550,19550,19550,19550,0
|
|
20230911,134000,922322840,19550,19550,19550,19550,0
|
|
20230911,133900,922322840,19550,19550,19550,19550,0
|
|
20230911,133800,922322840,19550,19620,19630,19550,749
|
|
20230911,133700,907637310,19620,19620,19620,19620,1
|
|
20230911,133600,907617690,19620,19620,19620,19620,4
|
|
20230911,133500,907539210,19560,19560,19560,19560,1
|
|
20230911,133400,907519650,19620,19620,19620,19620,0
|
|
20230911,133300,907519650,19620,19620,19620,19620,0
|
|
20230911,133200,907519650,19620,19620,19620,19620,24
|
|
20230911,133100,907048770,19550,19550,19550,19550,2
|
|
20230911,133000,907009670,19550,19550,19550,19550,0
|
|
20230911,132900,907009670,19550,19550,19550,19550,18
|
|
20230911,132800,906657770,19550,19550,19550,19550,0
|
|
20230911,132700,906657770,19550,19550,19550,19550,0
|
|
20230911,132600,906657770,19550,19550,19550,19550,0
|
|
20230911,132500,906657770,19550,19550,19550,19550,0
|
|
20230911,132400,906657770,19550,19550,19550,19550,0
|
|
20230911,132300,906657770,19550,19550,19550,19550,0
|
|
20230911,132200,906657770,19550,19550,19550,19550,100
|
|
20230911,132100,904702770,19550,19550,19550,19550,0
|
|
20230911,132000,904702770,19550,19550,19550,19550,0
|
|
20230911,131900,904702770,19550,19550,19550,19550,1
|
|
20230911,131800,904683220,19510,19630,19630,19510,4
|
|
20230911,131700,904604940,19490,19570,19570,19490,290
|
|
20230911,131600,898931960,19580,19560,19580,19560,1052
|
|
20230911,131500,878347500,19560,19560,19560,19560,0
|
|
20230911,131400,878347500,19560,19560,19560,19560,0
|
|
20230911,131300,878347500,19560,19560,19560,19560,7
|
|
20230911,131200,878210580,19500,19500,19500,19500,93
|
|
20230911,131100,876397080,19490,19500,19500,19490,34
|
|
20230911,131000,875734190,19500,19500,19500,19500,0
|
|
20230911,130900,875734190,19500,19500,19500,19500,63
|
|
20230911,130800,874505690,19490,19560,19560,19490,30
|
|
20230911,130700,873920280,19560,19560,19560,19560,0
|
|
20230911,130600,873920280,19560,19560,19560,19560,13
|
|
20230911,130500,873666000,19560,19560,19560,19560,0
|
|
20230911,130400,873666000,19560,19560,19560,19560,0
|
|
20230911,130300,873666000,19560,19560,19560,19560,0
|
|
20230911,130200,873666000,19560,19560,19560,19560,0
|
|
20230911,130100,873666000,19560,19560,19560,19560,0
|
|
20230911,130000,873666000,19560,19560,19560,19560,1
|
|
20230911,125900,873646440,19560,19560,19560,19560,0
|
|
20230911,125800,873646440,19560,19560,19560,19560,0
|
|
20230911,125700,873646440,19560,19560,19560,19560,38
|
|
20230911,125600,872903160,19560,19560,19560,19560,0
|
|
20230911,125500,872903160,19560,19560,19560,19560,0
|
|
20230911,125400,872903160,19560,19560,19560,19560,0
|
|
20230911,125300,872903160,19560,19550,19560,19550,102
|
|
20230911,125200,870908140,19560,19560,19560,19560,0
|
|
20230911,125100,870908140,19560,19560,19560,19560,0
|
|
20230911,125000,870908140,19560,19560,19560,19560,1
|
|
20230911,124900,870888580,19570,19460,19570,19460,53
|
|
20230911,124800,869856760,19460,19480,19480,19460,23
|
|
20230911,124700,869409080,19450,19550,19550,19450,195
|
|
20230911,124600,865603270,19590,19590,19590,19590,5
|
|
20230911,124500,865505320,19540,19540,19540,19540,1
|
|
20230911,124400,865485780,19530,19530,19530,19530,0
|
|
20230911,124300,865485780,19530,19550,19550,19530,376
|
|
20230911,124200,858138330,19550,19570,19590,19550,31
|
|
20230911,124100,857532220,19570,19570,19570,19570,0
|
|
20230911,124000,857532220,19570,19550,19570,19550,35
|
|
20230911,123900,856847890,19550,19550,19550,19550,5
|
|
20230911,123800,856750140,19540,19550,19550,19540,16
|
|
20230911,123700,856437390,19540,19540,19540,19540,17
|
|
20230911,123600,856105210,19590,19590,19590,19590,0
|
|
20230911,123500,856105210,19590,19590,19590,19590,0
|
|
20230911,123400,856105210,19590,19590,19590,19590,0
|
|
20230911,123300,856105210,19590,19590,19590,19590,0
|
|
20230911,123200,856105210,19590,19520,19590,19520,29
|
|
20230911,123100,855538850,19530,19540,19540,19530,200
|
|
20230911,123000,851632600,19550,19550,19550,19550,201
|
|
20230911,122900,847703050,19550,19560,19560,19550,225
|
|
20230911,122800,843302940,19560,19590,19590,19560,33
|
|
20230911,122700,842656600,19590,19590,19590,19590,3
|
|
20230911,122600,842597830,19590,19590,19590,19590,128
|
|
20230911,122500,840090310,19600,19600,19600,19600,0
|
|
20230911,122400,840090310,19600,19600,19600,19600,45
|
|
20230911,122300,839208310,19600,19600,19600,19600,204
|
|
20230911,122200,835209910,19610,19610,19610,19610,16
|
|
20230911,122100,834896150,19610,19620,19620,19610,156
|
|
20230911,122000,831835640,19620,19620,19620,19620,1
|
|
20230911,121900,831816020,19620,19620,19620,19620,0
|
|
20230911,121800,831816020,19620,19620,19620,19620,0
|
|
20230911,121700,831816020,19620,19620,19620,19620,0
|
|
20230911,121600,831816020,19620,19630,19630,19620,9
|
|
20230911,121500,831639380,19620,19620,19620,19620,20
|
|
20230911,121400,831246980,19610,19610,19610,19610,0
|
|
20230911,121300,831246980,19610,19610,19610,19610,52
|
|
20230911,121200,830227260,19630,19630,19630,19630,0
|
|
20230911,121100,830227260,19630,19630,19630,19630,11
|
|
20230911,121000,830011330,19620,19620,19620,19620,1
|
|
20230911,120900,829991710,19610,19610,19610,19610,0
|
|
20230911,120800,829991710,19610,19610,19610,19610,0
|
|
20230911,120700,829991710,19610,19610,19610,19610,0
|
|
20230911,120600,829991710,19610,19610,19610,19610,0
|
|
20230911,120500,829991710,19610,19610,19610,19610,4
|
|
20230911,120400,829913270,19610,19610,19610,19610,0
|
|
20230911,120300,829913270,19610,19610,19610,19610,0
|
|
20230911,120200,829913270,19610,19610,19610,19610,54
|
|
20230911,120100,828854330,19610,19620,19620,19610,14
|
|
20230911,120000,828579760,19620,19620,19620,19620,2
|
|
20230911,115900,828540520,19640,19640,19640,19640,26
|
|
20230911,115800,828029880,19620,19620,19620,19620,0
|
|
20230911,115700,828029880,19620,19640,19640,19620,2
|
|
20230911,115600,827990620,19640,19640,19640,19640,0
|
|
20230911,115500,827990620,19640,19640,19640,19640,60
|
|
20230911,115400,826812220,19640,19640,19640,19640,0
|
|
20230911,115300,826812220,19640,19670,19670,19640,314
|
|
20230911,115200,820643030,19680,19690,19690,19680,62
|
|
20230911,115100,819422690,19700,19700,19700,19700,4
|
|
20230911,115000,819343890,19700,19700,19700,19700,105
|
|
20230911,114900,817275390,19710,19710,19710,19710,0
|
|
20230911,114800,817275390,19710,19710,19710,19710,0
|
|
20230911,114700,817275390,19710,19720,19720,19710,61
|
|
20230911,114600,816072800,19730,19730,19730,19730,62
|
|
20230911,114500,814849540,19750,19750,19750,19750,0
|
|
20230911,114400,814849540,19750,19750,19750,19750,0
|
|
20230911,114300,814849540,19750,19750,19750,19750,241
|
|
20230911,114200,810089790,19750,19790,19790,19730,348
|
|
20230911,114100,803215070,19790,19820,19820,19790,16
|
|
20230911,114000,802898130,19860,19840,19860,19830,130
|
|
20230911,113900,800320000,19880,19830,19880,19830,27
|
|
20230911,113800,799784440,19830,19830,19830,19830,223
|
|
20230911,113700,795362350,19840,19840,19840,19830,25
|
|
20230911,113600,794866370,19890,19890,19890,19890,0
|
|
20230911,113500,794866370,19890,19820,19890,19820,104
|
|
20230911,113400,792798090,19820,19840,19920,19820,547
|
|
20230911,113300,781913990,19850,19850,19850,19850,0
|
|
20230911,113200,781913990,19850,19850,19850,19850,119
|
|
20230911,113100,779551840,19850,19820,19850,19820,805
|
|
20230911,113000,763594990,19810,19750,19810,19750,1279
|
|
20230911,112900,738289970,19750,19770,19770,19750,320
|
|
20230911,112800,731969270,19770,19740,19770,19740,1160
|
|
20230911,112700,709055850,19740,19740,19740,19740,399
|
|
20230911,112600,701179590,19740,19750,19750,19740,273
|
|
20230911,112500,695788050,19740,19740,19750,19740,126
|
|
20230911,112400,693299950,19740,19750,19750,19740,171
|
|
20230911,112300,689922910,19750,19720,19750,19720,686
|
|
20230911,112200,676389690,19690,19720,19730,19690,302
|
|
20230911,112100,670437270,19720,19680,19720,19680,361
|
|
20230911,112000,663330640,19680,19680,19680,19680,53
|
|
20230911,111900,662287600,19680,19750,19750,19680,403
|
|
20230911,111800,654356320,19750,19750,19750,19750,0
|
|
20230911,111700,654356320,19750,19730,19750,19730,71
|
|
20230911,111600,652954120,19740,19720,19740,19720,129
|
|
20230911,111500,650408880,19720,19650,19720,19650,526
|
|
20230911,111400,640058050,19650,19640,19650,19640,140
|
|
20230911,111300,637308200,19640,19660,19660,19640,295
|
|
20230911,111200,631509700,19650,19710,19710,19650,1239
|
|
20230911,111100,607121460,19710,19700,19710,19690,316
|
|
20230911,111000,600894830,19700,19690,19700,19660,371
|
|
20230911,110900,593588230,19690,19660,19690,19660,599
|
|
20230911,110800,581797310,19650,19630,19650,19630,305
|
|
20230911,110700,575805220,19620,19590,19620,19590,233
|
|
20230911,110600,571237730,19520,19520,19520,19520,12
|
|
20230911,110500,571003490,19520,19580,19600,19520,251
|
|
20230911,110400,566087840,19580,19510,19590,19510,1269
|
|
20230911,110300,541287480,19500,19400,19500,19400,3979
|
|
20230911,110200,463821970,19400,19400,19400,19400,0
|
|
20230911,110100,463821970,19400,19380,19400,19380,774
|
|
20230911,110000,448809370,19340,19340,19340,19340,1
|
|
20230911,105900,448790030,19350,19350,19350,19350,0
|
|
20230911,105800,448790030,19350,19350,19350,19350,0
|
|
20230911,105700,448790030,19350,19350,19350,19350,100
|
|
20230911,105600,446855030,19350,19350,19360,19350,60
|
|
20230911,105500,445693730,19350,19320,19350,19320,69
|
|
20230911,105400,444359720,19290,19290,19290,19290,0
|
|
20230911,105300,444359720,19290,19290,19290,19290,0
|
|
20230911,105200,444359720,19290,19290,19290,19290,5
|
|
20230911,105100,444263270,19280,19280,19280,19280,0
|
|
20230911,105000,444263270,19280,19280,19280,19280,0
|
|
20230911,104900,444263270,19280,19310,19310,19280,2
|
|
20230911,104800,444224680,19310,19310,19310,19310,72
|
|
20230911,104700,442834360,19250,19250,19250,19250,0
|
|
20230911,104600,442834360,19250,19250,19250,19250,0
|
|
20230911,104500,442834360,19250,19250,19250,19250,0
|
|
20230911,104400,442834360,19250,19250,19250,19250,0
|
|
20230911,104300,442834360,19250,19250,19250,19250,0
|
|
20230911,104200,442834360,19250,19310,19310,19250,6
|
|
20230911,104100,442718800,19250,19250,19250,19250,0
|
|
20230911,104000,442718800,19250,19250,19250,19250,0
|
|
20230911,103900,442718800,19250,19250,19250,19250,0
|
|
20230911,103800,442718800,19250,19260,19260,19250,12
|
|
20230911,103700,442487690,19250,19250,19250,19250,0
|
|
20230911,103600,442487690,19250,19250,19250,19250,0
|
|
20230911,103500,442487690,19250,19250,19250,19250,0
|
|
20230911,103400,442487690,19250,19250,19250,19250,140
|
|
20230911,103300,439792690,19250,19280,19280,19250,1000
|
|
20230911,103200,420533770,19280,19280,19280,19280,10
|
|
20230911,103100,420340970,19280,19290,19290,19280,82
|
|
20230911,103000,418759930,19280,19280,19280,19280,1
|
|
20230911,102900,418740650,19280,19280,19280,19280,12
|
|
20230911,102800,418509290,19280,19300,19300,19280,510
|
|
20230911,102700,408676330,19300,19300,19300,19300,5
|
|
20230911,102600,408579830,19300,19300,19300,19300,0
|
|
20230911,102500,408579830,19300,19320,19320,19300,511
|
|
20230911,102400,398707370,19320,19320,19320,19320,24
|
|
20230911,102300,398243690,19320,19320,19320,19320,0
|
|
20230911,102200,398243690,19320,19320,19320,19320,13
|
|
20230911,102100,397992530,19320,19320,19320,19320,3
|
|
20230911,102000,397934570,19320,19320,19320,19320,0
|
|
20230911,101900,397934570,19320,19320,19320,19320,2
|
|
20230911,101800,397895930,19300,19300,19300,19300,1
|
|
20230911,101700,397876630,19300,19300,19300,19300,15
|
|
20230911,101600,397587130,19290,19260,19290,19260,45
|
|
20230911,101500,396719830,19260,19260,19260,19260,0
|
|
20230911,101400,396719830,19260,19280,19280,19260,462
|
|
20230911,101300,387819430,19280,19280,19280,19280,2
|
|
20230911,101200,387780870,19270,19270,19270,19270,0
|
|
20230911,101100,387780870,19270,19270,19270,19270,0
|
|
20230911,101000,387780870,19270,19270,19270,19270,0
|
|
20230911,100900,387780870,19270,19380,19380,19270,37
|
|
20230911,100800,387064030,19260,19320,19380,19260,574
|
|
20230911,100700,375995490,19320,19320,19320,19320,0
|
|
20230911,100600,375995490,19320,19360,19360,19320,144
|
|
20230911,100500,373213050,19370,19370,19370,19370,399
|
|
20230911,100400,365484420,19380,19380,19380,19380,20
|
|
20230911,100300,365096820,19400,19400,19400,19400,0
|
|
20230911,100200,365096820,19400,19400,19400,19400,43
|
|
20230911,100100,364262620,19400,19400,19400,19400,100
|
|
20230911,100000,362322620,19400,19400,19400,19400,9
|
|
20230911,095900,362148020,19400,19400,19400,19400,77
|
|
20230911,095800,360654220,19400,19400,19400,19400,39
|
|
20230911,095700,359897620,19440,19440,19440,19440,0
|
|
20230911,095600,359897620,19440,19440,19440,19440,1
|
|
20230911,095500,359878180,19410,19410,19410,19410,0
|
|
20230911,095400,359878180,19410,19410,19410,19410,0
|
|
20230911,095300,359878180,19410,19410,19410,19410,0
|
|
20230911,095200,359878180,19410,19420,19420,19410,1154
|
|
20230911,095100,337475910,19460,19460,19460,19460,0
|
|
20230911,095000,337475910,19460,19420,19460,19420,2
|
|
20230911,094900,337437030,19410,19410,19410,19410,0
|
|
20230911,094800,337437030,19410,19410,19410,19410,45
|
|
20230911,094700,336563580,19410,19470,19470,19410,100
|
|
20230911,094600,334620600,19480,19470,19480,19470,419
|
|
20230911,094500,326462080,19470,19470,19490,19470,534
|
|
20230911,094400,316057910,19470,19460,19470,19450,129
|
|
20230911,094300,313547050,19470,19430,19470,19430,700
|
|
20230911,094200,299932210,19410,19410,19410,19410,1
|
|
20230911,094100,299912800,19400,19410,19410,19400,100
|
|
20230911,094000,297972700,19400,19420,19440,19400,116
|
|
20230911,093900,295719340,19420,19420,19420,19420,57
|
|
20230911,093800,294612400,19400,19370,19400,19370,1503
|
|
20230911,093700,265484110,19370,19370,19370,19370,0
|
|
20230911,093600,265484110,19370,19320,19380,19320,925
|
|
20230911,093500,247565780,19320,19320,19320,19320,1
|
|
20230911,093400,247546460,19260,19260,19260,19260,0
|
|
20230911,093300,247546460,19260,19270,19270,19260,50
|
|
20230911,093200,246583440,19260,19260,19260,19260,0
|
|
20230911,093100,246583440,19260,19260,19260,19260,0
|
|
20230911,093000,246583440,19260,19340,19340,19260,5
|
|
20230911,092900,246487060,19350,19350,19350,19350,0
|
|
20230911,092800,246487060,19350,19350,19350,19350,0
|
|
20230911,092700,246487060,19350,19240,19350,19240,50
|
|
20230911,092600,245524950,19350,19350,19350,19350,1
|
|
20230911,092500,245505600,19210,19290,19290,19210,491
|
|
20230911,092400,236055840,19290,19290,19290,19290,38
|
|
20230911,092300,235322820,19390,19390,19390,19390,0
|
|
20230911,092200,235322820,19390,19390,19390,19390,0
|
|
20230911,092100,235322820,19390,19380,19390,19380,2
|
|
20230911,092000,235284050,19300,19300,19300,19300,0
|
|
20230911,091900,235284050,19300,19360,19360,19200,367
|
|
20230911,091800,228206840,19440,19440,19440,19440,50
|
|
20230911,091700,227234840,19440,19440,19440,19440,1
|
|
20230911,091600,227215400,19340,19450,19450,19340,10
|
|
20230911,091500,227021660,19450,19450,19450,19450,1
|
|
20230911,091400,227002210,19350,19470,19470,19350,102
|
|
20230911,091300,225027290,19470,19430,19470,19420,1428
|
|
20230911,091200,197227470,19470,19470,19470,19470,0
|
|
20230911,091100,197227470,19470,19470,19470,19460,194
|
|
20230911,091000,193450300,19470,19340,19470,19340,1321
|
|
20230911,090900,167776330,19330,19320,19330,19320,200
|
|
20230911,090800,163911080,19300,19360,19360,19300,1003
|
|
20230911,090700,144503820,19430,19400,19430,19400,119
|
|
20230911,090600,142194860,19400,19420,19440,19400,1155
|
|
20230911,090500,119763330,19430,19410,19430,19400,741
|
|
20230911,090400,105374590,19410,19420,19430,19330,194
|
|
20230911,090300,101612000,19400,19300,19400,19290,633
|
|
20230911,090200,89348160,19290,19210,19400,19190,1062
|
|
20230911,090100,68861750,19190,19020,19220,19020,920
|
|
20230911,090000,51231530,19010,19000,19140,19000,2691
|