578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,183500,668743680,10050,10050,10050,10050,2179
|
|
20230918,183400,668743680,10050,10050,10050,10050,0
|
|
20230918,183300,668743680,10050,10050,10050,10050,0
|
|
20230918,183200,668743680,10050,10050,10050,10050,0
|
|
20230918,183100,668743680,10050,10050,10050,10050,0
|
|
20230918,183000,668743680,10050,10050,10050,10050,0
|
|
20230918,182900,668743680,10050,10050,10050,10050,0
|
|
20230918,182800,668743680,10050,10050,10050,10050,0
|
|
20230918,182700,668743680,10050,10050,10050,10050,0
|
|
20230918,182600,668743680,10050,10050,10050,10050,0
|
|
20230918,182500,668743680,10050,10050,10050,10050,0
|
|
20230918,182400,668743680,10050,10050,10050,10050,0
|
|
20230918,182300,668743680,10050,10050,10050,10050,0
|
|
20230918,182200,668743680,10050,10050,10050,10050,0
|
|
20230918,182100,668743680,10050,10050,10050,10050,0
|
|
20230918,182000,668743680,10050,10050,10050,10050,0
|
|
20230918,181900,668743680,10050,10050,10050,10050,0
|
|
20230918,181800,668743680,10050,10050,10050,10050,0
|
|
20230918,181700,668743680,10050,10050,10050,10050,0
|
|
20230918,181600,668743680,10050,10050,10050,10050,0
|
|
20230918,181500,668743680,10050,10050,10050,10050,0
|
|
20230918,181400,668743680,10050,10050,10050,10050,0
|
|
20230918,181300,668743680,10050,10050,10050,10050,0
|
|
20230918,181200,668743680,10050,10050,10050,10050,0
|
|
20230918,181100,668743680,10050,10050,10050,10050,0
|
|
20230918,181000,668743680,10050,10050,10050,10050,0
|
|
20230918,180900,668743680,10050,10050,10050,10050,0
|
|
20230918,180800,668743680,10050,10050,10050,10050,0
|
|
20230918,180700,668743680,10050,10050,10050,10050,0
|
|
20230918,180600,668743680,10050,10050,10050,10050,0
|
|
20230918,180500,668743680,10050,10050,10050,10050,2179
|
|
20230918,180400,668743680,10050,10050,10050,10050,0
|
|
20230918,180300,668743680,10050,10050,10050,10050,0
|
|
20230918,180200,668743680,10050,10050,10050,10050,0
|
|
20230918,180100,668743680,10050,10050,10050,10050,0
|
|
20230918,180000,668743680,10050,10050,10050,10050,0
|
|
20230918,175900,668743680,10050,10050,10050,10050,0
|
|
20230918,175800,668743680,10050,10050,10050,10050,0
|
|
20230918,175700,668743680,10050,10050,10050,10050,0
|
|
20230918,175600,668743680,10050,10050,10050,10050,0
|
|
20230918,175500,668743680,10050,10050,10050,10050,0
|
|
20230918,175400,668743680,10050,10050,10050,10050,0
|
|
20230918,175300,668743680,10050,10050,10050,10050,0
|
|
20230918,175200,668743680,10050,10050,10050,10050,0
|
|
20230918,175100,668743680,10050,10050,10050,10050,0
|
|
20230918,175000,668743680,10050,10050,10050,10050,0
|
|
20230918,174900,668743680,10050,10050,10050,10050,0
|
|
20230918,174800,668743680,10050,10050,10050,10050,0
|
|
20230918,174700,668743680,10050,10050,10050,10050,0
|
|
20230918,174600,668743680,10050,10050,10050,10050,0
|
|
20230918,174500,668743680,10050,10050,10050,10050,0
|
|
20230918,174400,668743680,10050,10050,10050,10050,0
|
|
20230918,174300,668743680,10050,10050,10050,10050,0
|
|
20230918,174200,668743680,10050,10050,10050,10050,0
|
|
20230918,174100,668743680,10050,10050,10050,10050,0
|
|
20230918,174000,668743680,10050,10050,10050,10050,0
|
|
20230918,173900,668743680,10050,10050,10050,10050,0
|
|
20230918,173800,668743680,10050,10050,10050,10050,0
|
|
20230918,173700,668743680,10050,10050,10050,10050,0
|
|
20230918,173600,668743680,10050,10050,10050,10050,0
|
|
20230918,173500,668743680,10050,10050,10050,10050,2179
|
|
20230918,173400,668743680,10050,10050,10050,10050,0
|
|
20230918,173300,668743680,10050,10050,10050,10050,0
|
|
20230918,173200,668743680,10050,10050,10050,10050,0
|
|
20230918,173100,668743680,10050,10050,10050,10050,0
|
|
20230918,173000,668743680,10050,10050,10050,10050,0
|
|
20230918,172900,668743680,10050,10050,10050,10050,0
|
|
20230918,172800,668743680,10050,10050,10050,10050,0
|
|
20230918,172700,668743680,10050,10050,10050,10050,0
|
|
20230918,172600,668743680,10050,10050,10050,10050,0
|
|
20230918,172500,668743680,10050,10050,10050,10050,0
|
|
20230918,172400,668743680,10050,10050,10050,10050,0
|
|
20230918,172300,668743680,10050,10050,10050,10050,0
|
|
20230918,172200,668743680,10050,10050,10050,10050,0
|
|
20230918,172100,668743680,10050,10050,10050,10050,0
|
|
20230918,172000,668743680,10050,10050,10050,10050,0
|
|
20230918,171900,668743680,10050,10050,10050,10050,0
|
|
20230918,171800,668743680,10050,10050,10050,10050,0
|
|
20230918,171700,668743680,10050,10050,10050,10050,0
|
|
20230918,171600,668743680,10050,10050,10050,10050,0
|
|
20230918,171500,668743680,10050,10050,10050,10050,0
|
|
20230918,171400,668743680,10050,10050,10050,10050,0
|
|
20230918,171300,668743680,10050,10050,10050,10050,0
|
|
20230918,171200,668743680,10050,10050,10050,10050,0
|
|
20230918,171100,668743680,10050,10050,10050,10050,0
|
|
20230918,171000,668743680,10050,10050,10050,10050,0
|
|
20230918,170900,668743680,10050,10050,10050,10050,0
|
|
20230918,170800,668743680,10050,10050,10050,10050,0
|
|
20230918,170700,668743680,10050,10050,10050,10050,0
|
|
20230918,170600,668743680,10050,10050,10050,10050,0
|
|
20230918,170500,668743680,10050,10050,10050,10050,2179
|
|
20230918,170400,668743680,10050,10050,10050,10050,0
|
|
20230918,170300,668743680,10050,10050,10050,10050,0
|
|
20230918,170200,668743680,10050,10050,10050,10050,0
|
|
20230918,170100,668743680,10050,10050,10050,10050,0
|
|
20230918,170000,668743680,10050,10050,10050,10050,0
|
|
20230918,165900,668743680,10050,10050,10050,10050,0
|
|
20230918,165800,668743680,10050,10050,10050,10050,0
|
|
20230918,165700,668743680,10050,10050,10050,10050,0
|
|
20230918,165600,668743680,10050,10050,10050,10050,0
|
|
20230918,165500,668743680,10050,10050,10050,10050,0
|
|
20230918,165400,668743680,10050,10050,10050,10050,0
|
|
20230918,165300,668743680,10050,10050,10050,10050,0
|
|
20230918,165200,668743680,10050,10050,10050,10050,0
|
|
20230918,165100,668743680,10050,10050,10050,10050,0
|
|
20230918,165000,668743680,10050,10050,10050,10050,0
|
|
20230918,164900,668743680,10050,10050,10050,10050,0
|
|
20230918,164800,668743680,10050,10050,10050,10050,0
|
|
20230918,164700,668743680,10050,10050,10050,10050,0
|
|
20230918,164600,668743680,10050,10050,10050,10050,0
|
|
20230918,164500,668743680,10050,10050,10050,10050,0
|
|
20230918,164400,668743680,10050,10050,10050,10050,0
|
|
20230918,164300,668743680,10050,10050,10050,10050,0
|
|
20230918,164200,668743680,10050,10050,10050,10050,0
|
|
20230918,164100,668743680,10050,10050,10050,10050,0
|
|
20230918,164000,668743680,10050,10050,10050,10050,0
|
|
20230918,163900,668743680,10050,10050,10050,10050,0
|
|
20230918,163800,668743680,10050,10050,10050,10050,0
|
|
20230918,163700,668743680,10050,10050,10050,10050,0
|
|
20230918,163600,668743680,10050,10050,10050,10050,0
|
|
20230918,163500,668743680,10050,10050,10050,10050,2179
|
|
20230918,163400,668743680,10050,10050,10050,10050,0
|
|
20230918,163300,668743680,10050,10050,10050,10050,0
|
|
20230918,163200,668743680,10050,10050,10050,10050,0
|
|
20230918,163100,668743680,10050,10050,10050,10050,0
|
|
20230918,163000,668743680,10050,10050,10050,10050,0
|
|
20230918,162900,668743680,10050,10050,10050,10050,0
|
|
20230918,162800,668743680,10050,10050,10050,10050,0
|
|
20230918,162700,668743680,10050,10050,10050,10050,0
|
|
20230918,162600,668743680,10050,10050,10050,10050,0
|
|
20230918,162500,668743680,10050,10050,10050,10050,0
|
|
20230918,162400,668743680,10050,10050,10050,10050,0
|
|
20230918,162300,668743680,10050,10050,10050,10050,0
|
|
20230918,162200,668743680,10050,10050,10050,10050,0
|
|
20230918,162100,668743680,10050,10050,10050,10050,0
|
|
20230918,162000,668743680,10050,10050,10050,10050,0
|
|
20230918,161900,668743680,10050,10050,10050,10050,0
|
|
20230918,161800,668743680,10050,10050,10050,10050,0
|
|
20230918,161700,668743680,10050,10050,10050,10050,0
|
|
20230918,161600,668743680,10050,10050,10050,10050,0
|
|
20230918,161500,668743680,10050,10050,10050,10050,0
|
|
20230918,161400,668743680,10050,10050,10050,10050,0
|
|
20230918,161300,668743680,10050,10050,10050,10050,0
|
|
20230918,161200,668743680,10050,10050,10050,10050,0
|
|
20230918,161100,668743680,10050,10050,10050,10050,0
|
|
20230918,161000,668743680,10050,10050,10050,10050,0
|
|
20230918,160900,668743680,10050,10050,10050,10050,0
|
|
20230918,160800,668743680,10050,10050,10050,10050,0
|
|
20230918,160700,668743680,10050,10050,10050,10050,0
|
|
20230918,160600,668743680,10050,10050,10050,10050,0
|
|
20230918,160500,668743680,10050,10050,10050,10050,2179
|
|
20230918,160400,668743680,10050,10050,10050,10050,0
|
|
20230918,160300,668743680,10050,10050,10050,10050,0
|
|
20230918,160200,668743680,10050,10050,10050,10050,0
|
|
20230918,160100,668743680,10050,10050,10050,10050,0
|
|
20230918,160000,668743680,10050,10050,10050,10050,0
|
|
20230918,155900,668743680,10050,10050,10050,10050,0
|
|
20230918,155800,668743680,10050,10050,10050,10050,0
|
|
20230918,155700,668743680,10050,10050,10050,10050,0
|
|
20230918,155600,668743680,10050,10050,10050,10050,0
|
|
20230918,155500,668743680,10050,10050,10050,10050,0
|
|
20230918,155400,668743680,10050,10050,10050,10050,0
|
|
20230918,155300,668743680,10050,10050,10050,10050,0
|
|
20230918,155200,668743680,10050,10050,10050,10050,0
|
|
20230918,155100,668743680,10050,10050,10050,10050,0
|
|
20230918,155000,668743680,10050,10050,10050,10050,0
|
|
20230918,154900,668743680,10050,10050,10050,10050,0
|
|
20230918,154800,668743680,10050,10050,10050,10050,0
|
|
20230918,154700,668743680,10050,10050,10050,10050,0
|
|
20230918,154600,668743680,10050,10050,10050,10050,0
|
|
20230918,154500,668743680,10050,10050,10050,10050,0
|
|
20230918,154400,668743680,10050,10050,10050,10050,0
|
|
20230918,154300,668743680,10050,10050,10050,10050,0
|
|
20230918,154200,668743680,10050,10050,10050,10050,0
|
|
20230918,154100,668743680,10050,10050,10050,10050,0
|
|
20230918,154000,668743680,10050,10050,10050,10050,0
|
|
20230918,153900,668743680,10050,10050,10050,10050,0
|
|
20230918,153800,668743680,10050,10050,10050,10050,0
|
|
20230918,153700,668743680,10050,10050,10050,10050,0
|
|
20230918,153600,668743680,10050,10050,10050,10050,0
|
|
20230918,153500,668743680,10050,10050,10050,10050,2179
|
|
20230918,153400,668743680,10050,10050,10050,10050,0
|
|
20230918,153300,668743680,10050,10050,10050,10050,0
|
|
20230918,153200,668743680,10050,10050,10050,10050,0
|
|
20230918,153100,668743680,10050,10050,10050,10050,0
|
|
20230918,153000,668743680,10050,10050,10050,10050,2179
|
|
20230918,152900,646844730,10050,10050,10050,10050,0
|
|
20230918,152800,646844730,10050,10050,10050,10050,0
|
|
20230918,152700,646844730,10050,10050,10050,10050,0
|
|
20230918,152600,646844730,10050,10050,10050,10050,0
|
|
20230918,152500,646844730,10050,10050,10050,10050,0
|
|
20230918,152400,646844730,10050,10050,10050,10050,0
|
|
20230918,152300,646844730,10050,10050,10050,10050,0
|
|
20230918,152200,646844730,10050,10050,10050,10050,0
|
|
20230918,152100,646844730,10050,10050,10050,10050,0
|
|
20230918,152000,646844730,10050,10050,10050,10050,0
|
|
20230918,151900,646844730,10050,10050,10070,10050,605
|
|
20230918,151800,640763060,10060,10060,10060,10060,0
|
|
20230918,151700,640763060,10060,10060,10060,10060,93
|
|
20230918,151600,639827480,10050,10050,10060,10050,826
|
|
20230918,151500,631525480,10050,10050,10050,10050,510
|
|
20230918,151400,626399980,10060,10060,10060,10060,32
|
|
20230918,151300,626078060,10060,10060,10060,10060,0
|
|
20230918,151200,626078060,10060,10060,10060,10060,1
|
|
20230918,151100,626068000,10070,10070,10070,10070,0
|
|
20230918,151000,626068000,10070,10070,10070,10070,0
|
|
20230918,150900,626068000,10070,10060,10070,10060,2
|
|
20230918,150800,626047870,10070,10070,10070,10070,0
|
|
20230918,150700,626047870,10070,10070,10070,10070,89
|
|
20230918,150600,625151640,10070,10070,10070,10070,1
|
|
20230918,150500,625141570,10070,10070,10070,10070,0
|
|
20230918,150400,625141570,10070,10070,10070,10070,1
|
|
20230918,150300,625131500,10070,10070,10070,10070,0
|
|
20230918,150200,625131500,10070,10060,10070,10060,314
|
|
20230918,150100,621971580,10080,10080,10080,10080,50
|
|
20230918,150000,621467580,10080,10080,10080,10080,0
|
|
20230918,145900,621467580,10080,10080,10080,10080,0
|
|
20230918,145800,621467580,10080,10080,10080,10080,0
|
|
20230918,145700,621467580,10080,10080,10080,10080,297
|
|
20230918,145600,618473820,10080,10080,10080,10080,385
|
|
20230918,145500,614593020,10080,10080,10080,10080,0
|
|
20230918,145400,614593020,10080,10050,10080,10050,20
|
|
20230918,145300,614391450,10040,10040,10040,10040,1
|
|
20230918,145200,614381410,10040,10040,10040,10040,0
|
|
20230918,145100,614381410,10040,10040,10040,10040,322
|
|
20230918,145000,611148530,10040,10040,10040,10040,182
|
|
20230918,144900,609321250,10040,10050,10050,10040,2300
|
|
20230918,144800,586227410,10080,10060,10080,10060,100
|
|
20230918,144700,585219440,10050,10050,10050,10050,0
|
|
20230918,144600,585219440,10050,10050,10050,10050,1000
|
|
20230918,144500,575169440,10050,10050,10050,10050,0
|
|
20230918,144400,575169440,10050,10070,10070,10050,30
|
|
20230918,144300,574867640,10080,10080,10080,10080,0
|
|
20230918,144200,574867640,10080,10080,10080,10080,0
|
|
20230918,144100,574867640,10080,10080,10080,10080,0
|
|
20230918,144000,574867640,10080,10080,10080,10080,10
|
|
20230918,143900,574766840,10080,10080,10080,10080,0
|
|
20230918,143800,574766840,10080,10080,10080,10080,20
|
|
20230918,143700,574565240,10050,10080,10080,10050,32
|
|
20230918,143600,574243490,10050,10050,10050,10050,69
|
|
20230918,143500,573550040,10050,10050,10050,10050,0
|
|
20230918,143400,573550040,10050,10080,10080,10050,110
|
|
20230918,143300,572444390,10080,10080,10080,10080,0
|
|
20230918,143200,572444390,10080,10080,10080,10080,0
|
|
20230918,143100,572444390,10080,10080,10080,10080,1
|
|
20230918,143000,572434310,10080,10050,10080,10050,53
|
|
20230918,142900,571901390,10080,10080,10080,10080,0
|
|
20230918,142800,571901390,10080,10080,10080,10080,20
|
|
20230918,142700,571699790,10060,10070,10070,10060,210
|
|
20230918,142600,569586240,10070,10070,10070,10070,0
|
|
20230918,142500,569586240,10070,10070,10070,10070,76
|
|
20230918,142400,568820920,10070,10070,10070,10070,0
|
|
20230918,142300,568820920,10070,10070,10070,10070,0
|
|
20230918,142200,568820920,10070,10070,10070,10070,0
|
|
20230918,142100,568820920,10070,10070,10070,10070,4
|
|
20230918,142000,568780640,10050,10050,10050,10050,0
|
|
20230918,141900,568780640,10050,10050,10050,10050,4
|
|
20230918,141800,568740440,10050,10050,10050,10050,4
|
|
20230918,141700,568700240,10060,10060,10060,10060,12
|
|
20230918,141600,568579520,10060,10060,10060,10060,0
|
|
20230918,141500,568579520,10060,10060,10060,10060,13
|
|
20230918,141400,568448740,10060,10060,10060,10060,2
|
|
20230918,141300,568428620,10050,10050,10050,10050,0
|
|
20230918,141200,568428620,10050,10050,10050,10050,323
|
|
20230918,141100,565182470,10050,10050,10050,10050,120
|
|
20230918,141000,563976470,10060,10080,10080,10060,26
|
|
20230918,140900,563714890,10080,10080,10080,10080,0
|
|
20230918,140800,563714890,10080,10080,10080,10080,0
|
|
20230918,140700,563714890,10080,10080,10080,10080,0
|
|
20230918,140600,563714890,10080,10080,10080,10080,0
|
|
20230918,140500,563714890,10080,10080,10080,10080,0
|
|
20230918,140400,563714890,10080,10080,10080,10080,0
|
|
20230918,140300,563714890,10080,10060,10080,10050,3418
|
|
20230918,140200,529355490,10080,10080,10080,10080,0
|
|
20230918,140100,529355490,10080,10080,10080,10080,10
|
|
20230918,140000,529254690,10060,10060,10060,10060,100
|
|
20230918,135900,528248690,10060,10060,10060,10060,149
|
|
20230918,135800,526749750,10070,10070,10070,10070,147
|
|
20230918,135700,525269460,10080,10080,10080,10080,0
|
|
20230918,135600,525269460,10080,10080,10080,10080,0
|
|
20230918,135500,525269460,10080,10080,10080,10080,0
|
|
20230918,135400,525269460,10080,10080,10080,10080,0
|
|
20230918,135300,525269460,10080,10080,10080,10080,0
|
|
20230918,135200,525269460,10080,10080,10080,10080,1
|
|
20230918,135100,525259380,10080,10080,10080,10080,1
|
|
20230918,135000,525249300,10070,10070,10070,10070,0
|
|
20230918,134900,525249300,10070,10070,10070,10070,1199
|
|
20230918,134800,513175370,10070,10070,10070,10070,61
|
|
20230918,134700,512561100,10080,10080,10080,10080,231
|
|
20230918,134600,510232620,10080,10080,10080,10080,0
|
|
20230918,134500,510232620,10080,10080,10080,10080,450
|
|
20230918,134400,505696620,10080,10080,10080,10080,0
|
|
20230918,134300,505696620,10080,10090,10090,10080,141
|
|
20230918,134200,504275330,10090,10100,10100,10090,170
|
|
20230918,134100,502559930,10090,10090,10090,10090,0
|
|
20230918,134000,502559930,10090,10090,10090,10090,0
|
|
20230918,133900,502559930,10090,10090,10090,10090,0
|
|
20230918,133800,502559930,10090,10090,10090,10090,6
|
|
20230918,133700,502499390,10090,10090,10090,10090,134
|
|
20230918,133600,501147330,10090,10100,10100,10090,130
|
|
20230918,133500,499835350,10100,10100,10100,10100,0
|
|
20230918,133400,499835350,10100,10100,10100,10100,20
|
|
20230918,133300,499633350,10100,10100,10100,10100,4
|
|
20230918,133200,499592950,10100,10100,10100,10100,0
|
|
20230918,133100,499592950,10100,10100,10100,10100,0
|
|
20230918,133000,499592950,10100,10100,10100,10100,0
|
|
20230918,132900,499592950,10100,10100,10100,10100,0
|
|
20230918,132800,499592950,10100,10100,10100,10100,12
|
|
20230918,132700,499471750,10090,10090,10090,10090,1
|
|
20230918,132600,499461660,10090,10090,10090,10090,0
|
|
20230918,132500,499461660,10090,10090,10090,10090,111
|
|
20230918,132400,498341670,10100,10100,10100,10100,346
|
|
20230918,132300,494847070,10100,10100,10100,10100,5
|
|
20230918,132200,494796570,10100,10100,10100,10100,30
|
|
20230918,132100,494493570,10110,10110,10110,10110,0
|
|
20230918,132000,494493570,10110,10110,10110,10110,200
|
|
20230918,131900,492471570,10110,10110,10110,10110,0
|
|
20230918,131800,492471570,10110,10110,10110,10110,0
|
|
20230918,131700,492471570,10110,10110,10110,10110,0
|
|
20230918,131600,492471570,10110,10110,10110,10110,0
|
|
20230918,131500,492471570,10110,10110,10110,10110,0
|
|
20230918,131400,492471570,10110,10110,10110,10110,3
|
|
20230918,131300,492441240,10110,10120,10120,10110,27
|
|
20230918,131200,492168170,10120,10120,10120,10120,0
|
|
20230918,131100,492168170,10120,10120,10120,10120,0
|
|
20230918,131000,492168170,10120,10120,10120,10120,5
|
|
20230918,130900,492117570,10110,10110,10110,10110,0
|
|
20230918,130800,492117570,10110,10110,10110,10110,0
|
|
20230918,130700,492117570,10110,10110,10110,10110,0
|
|
20230918,130600,492117570,10110,10110,10110,10110,0
|
|
20230918,130500,492117570,10110,10110,10110,10110,0
|
|
20230918,130400,492117570,10110,10110,10110,10110,0
|
|
20230918,130300,492117570,10110,10110,10110,10110,0
|
|
20230918,130200,492117570,10110,10110,10110,10110,0
|
|
20230918,130100,492117570,10110,10110,10110,10110,30
|
|
20230918,130000,491814270,10110,10120,10120,10110,306
|
|
20230918,125900,488717600,10120,10120,10120,10120,100
|
|
20230918,125800,487705600,10110,10110,10110,10110,610
|
|
20230918,125700,481538500,10110,10110,10110,10110,85
|
|
20230918,125600,480679150,10110,10110,10110,10110,200
|
|
20230918,125500,478657150,10120,10120,10120,10120,0
|
|
20230918,125400,478657150,10120,10130,10130,10120,808
|
|
20230918,125300,470480150,10120,10120,10120,10120,0
|
|
20230918,125200,470480150,10120,10120,10120,10120,0
|
|
20230918,125100,470480150,10120,10120,10120,10120,0
|
|
20230918,125000,470480150,10120,10120,10120,10120,70
|
|
20230918,124900,469771750,10130,10130,10130,10130,231
|
|
20230918,124800,467431720,10140,10140,10140,10140,0
|
|
20230918,124700,467431720,10140,10130,10140,10130,313
|
|
20230918,124600,464257920,10130,10130,10130,10130,2
|
|
20230918,124500,464237660,10130,10130,10130,10130,0
|
|
20230918,124400,464237660,10130,10130,10130,10130,146
|
|
20230918,124300,462758680,10130,10130,10130,10130,0
|
|
20230918,124200,462758680,10130,10130,10130,10130,0
|
|
20230918,124100,462758680,10130,10130,10130,10130,0
|
|
20230918,124000,462758680,10130,10130,10130,10130,193
|
|
20230918,123900,460803590,10130,10150,10150,10130,174
|
|
20230918,123800,459038550,10150,10150,10150,10150,0
|
|
20230918,123700,459038550,10150,10150,10150,10150,3
|
|
20230918,123600,459008100,10140,10140,10140,10140,86
|
|
20230918,123500,458136060,10140,10150,10150,10140,146
|
|
20230918,123400,456655460,10170,10170,10170,10170,71
|
|
20230918,123300,455933390,10170,10170,10170,10170,0
|
|
20230918,123200,455933390,10170,10170,10170,10170,0
|
|
20230918,123100,455933390,10170,10170,10170,10170,0
|
|
20230918,123000,455933390,10170,10170,10170,10170,51
|
|
20230918,122900,455414720,10160,10150,10160,10150,179
|
|
20230918,122800,453596960,10140,10140,10140,10140,0
|
|
20230918,122700,453596960,10140,10140,10140,10140,0
|
|
20230918,122600,453596960,10140,10140,10140,10140,100
|
|
20230918,122500,452582960,10140,10140,10140,10140,0
|
|
20230918,122400,452582960,10140,10140,10140,10140,0
|
|
20230918,122300,452582960,10140,10140,10140,10140,2
|
|
20230918,122200,452562680,10130,10130,10130,10130,0
|
|
20230918,122100,452562680,10130,10130,10130,10130,0
|
|
20230918,122000,452562680,10130,10130,10130,10130,0
|
|
20230918,121900,452562680,10130,10130,10130,10130,0
|
|
20230918,121800,452562680,10130,10130,10130,10130,600
|
|
20230918,121700,446484680,10140,10140,10140,10140,0
|
|
20230918,121600,446484680,10140,10140,10140,10140,248
|
|
20230918,121500,443969960,10160,10160,10160,10160,0
|
|
20230918,121400,443969960,10160,10140,10160,10140,167
|
|
20230918,121300,442275210,10150,10150,10150,10150,1
|
|
20230918,121200,442265060,10140,10140,10140,10140,0
|
|
20230918,121100,442265060,10140,10140,10140,10140,5
|
|
20230918,121000,442214360,10140,10140,10140,10140,30
|
|
20230918,120900,441910160,10140,10140,10140,10140,0
|
|
20230918,120800,441910160,10140,10140,10140,10140,0
|
|
20230918,120700,441910160,10140,10140,10140,10140,0
|
|
20230918,120600,441910160,10140,10140,10140,10140,0
|
|
20230918,120500,441910160,10140,10140,10140,10140,0
|
|
20230918,120400,441910160,10140,10140,10140,10140,300
|
|
20230918,120300,438868160,10150,10150,10150,10150,0
|
|
20230918,120200,438868160,10150,10150,10150,10150,0
|
|
20230918,120100,438868160,10150,10150,10150,10150,0
|
|
20230918,120000,438868160,10150,10150,10150,10150,91
|
|
20230918,115900,437944510,10140,10140,10140,10140,0
|
|
20230918,115800,437944510,10140,10140,10140,10140,0
|
|
20230918,115700,437944510,10140,10140,10140,10140,213
|
|
20230918,115600,435784690,10130,10130,10130,10130,0
|
|
20230918,115500,435784690,10130,10130,10130,10130,1
|
|
20230918,115400,435774560,10130,10130,10130,10130,0
|
|
20230918,115300,435774560,10130,10130,10130,10130,0
|
|
20230918,115200,435774560,10130,10130,10130,10130,7
|
|
20230918,115100,435703650,10130,10130,10130,10130,10
|
|
20230918,115000,435602350,10120,10120,10120,10120,0
|
|
20230918,114900,435602350,10120,10120,10120,10120,0
|
|
20230918,114800,435602350,10120,10120,10120,10120,1
|
|
20230918,114700,435592230,10150,10140,10150,10140,11
|
|
20230918,114600,435480680,10140,10130,10140,10130,113
|
|
20230918,114500,434334960,10120,10120,10120,10120,0
|
|
20230918,114400,434334960,10120,10120,10120,10120,30
|
|
20230918,114300,434031360,10130,10130,10130,10130,24
|
|
20230918,114200,433788240,10120,10120,10120,10120,0
|
|
20230918,114100,433788240,10120,10120,10120,10120,90
|
|
20230918,114000,432877440,10120,10120,10120,10120,0
|
|
20230918,113900,432877440,10120,10120,10120,10120,0
|
|
20230918,113800,432877440,10120,10120,10120,10120,250
|
|
20230918,113700,430347440,10110,10120,10120,10110,53
|
|
20230918,113600,429811090,10120,10120,10120,10120,230
|
|
20230918,113500,427483490,10130,10130,10130,10130,0
|
|
20230918,113400,427483490,10130,10130,10130,10130,0
|
|
20230918,113300,427483490,10130,10130,10130,10130,66
|
|
20230918,113200,426814910,10130,10130,10130,10130,98
|
|
20230918,113100,425822170,10130,10130,10130,10130,105
|
|
20230918,113000,424758520,10130,10130,10130,10130,1
|
|
20230918,112900,424748390,10140,10140,10140,10140,212
|
|
20230918,112800,422598710,10140,10140,10140,10140,234
|
|
20230918,112700,420225950,10140,10140,10140,10140,0
|
|
20230918,112600,420225950,10140,10140,10140,10140,0
|
|
20230918,112500,420225950,10140,10140,10140,10140,35
|
|
20230918,112400,419871050,10140,10140,10140,10140,63
|
|
20230918,112300,419232230,10120,10120,10120,10120,0
|
|
20230918,112200,419232230,10120,10120,10120,10120,0
|
|
20230918,112100,419232230,10120,10120,10120,10120,23
|
|
20230918,112000,418999470,10120,10130,10130,10120,50
|
|
20230918,111900,418493460,10130,10130,10130,10130,10
|
|
20230918,111800,418392160,10120,10120,10120,10120,0
|
|
20230918,111700,418392160,10120,10130,10130,10120,1100
|
|
20230918,111600,407254340,10130,10140,10140,10130,104
|
|
20230918,111500,406200800,10140,10140,10140,10140,0
|
|
20230918,111400,406200800,10140,10140,10140,10140,2
|
|
20230918,111300,406180520,10140,10140,10140,10140,28
|
|
20230918,111200,405896600,10130,10130,10130,10130,0
|
|
20230918,111100,405896600,10130,10130,10130,10130,5
|
|
20230918,111000,405845950,10130,10130,10130,10130,123
|
|
20230918,110900,404599960,10150,10130,10150,10130,99
|
|
20230918,110800,403597070,10150,10150,10150,10150,91
|
|
20230918,110700,402673420,10140,10140,10140,10140,126
|
|
20230918,110600,401395780,10140,10140,10140,10140,3
|
|
20230918,110500,401365360,10140,10140,10140,10140,0
|
|
20230918,110400,401365360,10140,10140,10140,10140,2
|
|
20230918,110300,401345080,10140,10130,10140,10130,149
|
|
20230918,110200,399835620,10130,10130,10130,10130,50
|
|
20230918,110100,399329120,10130,10130,10130,10130,0
|
|
20230918,110000,399329120,10130,10130,10130,10130,0
|
|
20230918,105900,399329120,10130,10130,10130,10130,199
|
|
20230918,105800,397313250,10140,10130,10140,10130,64
|
|
20230918,105700,396664730,10140,10140,10140,10140,28
|
|
20230918,105600,396380810,10140,10140,10140,10140,1
|
|
20230918,105500,396370670,10140,10140,10140,10140,2
|
|
20230918,105400,396350390,10130,10130,10130,10130,0
|
|
20230918,105300,396350390,10130,10130,10130,10130,710
|
|
20230918,105200,389158090,10130,10130,10130,10130,1
|
|
20230918,105100,389147960,10130,10130,10130,10130,140
|
|
20230918,105000,387729760,10130,10130,10130,10130,1
|
|
20230918,104900,387719630,10120,10120,10120,10120,0
|
|
20230918,104800,387719630,10120,10120,10120,10120,0
|
|
20230918,104700,387719630,10120,10120,10120,10120,0
|
|
20230918,104600,387719630,10120,10120,10120,10120,0
|
|
20230918,104500,387719630,10120,10120,10120,10120,0
|
|
20230918,104400,387719630,10120,10120,10120,10120,0
|
|
20230918,104300,387719630,10120,10120,10120,10120,0
|
|
20230918,104200,387719630,10120,10120,10120,10120,0
|
|
20230918,104100,387719630,10120,10120,10120,10120,0
|
|
20230918,104000,387719630,10120,10120,10120,10120,0
|
|
20230918,103900,387719630,10120,10120,10120,10120,45
|
|
20230918,103800,387264230,10120,10120,10120,10120,75
|
|
20230918,103700,386505230,10120,10120,10120,10120,1
|
|
20230918,103600,386495110,10120,10120,10120,10120,10
|
|
20230918,103500,386393910,10120,10120,10120,10120,0
|
|
20230918,103400,386393910,10120,10120,10120,10120,0
|
|
20230918,103300,386393910,10120,10140,10140,10120,120
|
|
20230918,103200,385179080,10140,10140,10140,10140,1
|
|
20230918,103100,385168940,10140,10140,10140,10140,0
|
|
20230918,103000,385168940,10140,10140,10140,10140,395
|
|
20230918,102900,381163640,10140,10140,10140,10140,0
|
|
20230918,102800,381163640,10140,10130,10140,10130,15
|
|
20230918,102700,381011640,10120,10120,10120,10120,0
|
|
20230918,102600,381011640,10120,10120,10120,10120,7
|
|
20230918,102500,380940800,10140,10140,10140,10140,52
|
|
20230918,102400,380413520,10130,10130,10130,10130,0
|
|
20230918,102300,380413520,10130,10130,10130,10130,0
|
|
20230918,102200,380413520,10130,10130,10130,10130,0
|
|
20230918,102100,380413520,10130,10130,10130,10130,167
|
|
20230918,102000,378721810,10120,10160,10160,10120,29
|
|
20230918,101900,378428170,10160,10160,10160,10160,0
|
|
20230918,101800,378428170,10160,10160,10160,10160,0
|
|
20230918,101700,378428170,10160,10160,10160,10160,0
|
|
20230918,101600,378428170,10160,10120,10160,10120,111
|
|
20230918,101500,377304050,10120,10120,10120,10120,6
|
|
20230918,101400,377243330,10130,10130,10130,10130,0
|
|
20230918,101300,377243330,10130,10130,10130,10130,0
|
|
20230918,101200,377243330,10130,10130,10130,10130,1
|
|
20230918,101100,377233200,10120,10130,10130,10120,268
|
|
20230918,101000,374519040,10130,10130,10130,10130,10
|
|
20230918,100900,374417740,10140,10140,10140,10140,44
|
|
20230918,100800,373971580,10140,10150,10150,10140,89
|
|
20230918,100700,373068620,10150,10150,10150,10150,2
|
|
20230918,100600,373048320,10150,10170,10180,10150,361
|
|
20230918,100500,369382120,10170,10170,10170,10170,50
|
|
20230918,100400,368873620,10180,10170,10180,10170,11
|
|
20230918,100300,368761650,10180,10190,10190,10180,32
|
|
20230918,100200,368435590,10200,10170,10200,10090,3782
|
|
20230918,100100,330132980,10180,10180,10180,10180,63
|
|
20230918,100000,329491640,10200,10200,10200,10190,1147
|
|
20230918,095900,317793420,10200,10200,10200,10200,197
|
|
20230918,095800,315784020,10200,10200,10200,10200,101
|
|
20230918,095700,314753820,10200,10200,10200,10200,120
|
|
20230918,095600,313529820,10200,10220,10220,10200,35
|
|
20230918,095500,313172620,10210,10210,10210,10210,1126
|
|
20230918,095400,301676160,10200,10200,10200,10200,747
|
|
20230918,095300,294056760,10190,10200,10200,10190,326
|
|
20230918,095200,290732660,10200,10190,10200,10190,1812
|
|
20230918,095100,272264080,10180,10180,10180,10170,396
|
|
20230918,095000,268233070,10180,10180,10180,10170,398
|
|
20230918,094900,264182650,10180,10180,10180,10180,723
|
|
20230918,094800,256822510,10180,10170,10180,10170,1616
|
|
20230918,094700,240387080,10200,10160,10220,10160,3827
|
|
20230918,094600,201377750,10150,10140,10150,10140,388
|
|
20230918,094500,197442960,10140,10150,10150,10140,815
|
|
20230918,094400,189175450,10140,10130,10150,10130,892
|
|
20230918,094300,180130210,10150,10150,10150,10150,2
|
|
20230918,094200,180109910,10140,10140,10140,10140,20
|
|
20230918,094100,179907110,10140,10140,10140,10140,202
|
|
20230918,094000,177858830,10140,10140,10140,10140,30
|
|
20230918,093900,177554630,10160,10160,10160,10160,3
|
|
20230918,093800,177524150,10130,10130,10160,10130,105
|
|
20230918,093700,176459930,10160,10160,10160,10160,0
|
|
20230918,093600,176459930,10160,10170,10170,10160,85
|
|
20230918,093500,175595980,10170,10180,10180,10170,60
|
|
20230918,093400,174985380,10180,10170,10180,10170,40
|
|
20230918,093300,174578360,10130,10130,10130,10130,2
|
|
20230918,093200,174558100,10180,10180,10180,10180,5
|
|
20230918,093100,174507200,10130,10130,10150,10130,1047
|
|
20230918,093000,163890490,10130,10130,10130,10130,107
|
|
20230918,092900,162806580,10130,10130,10130,10130,142
|
|
20230918,092800,161368120,10130,10130,10130,10130,35
|
|
20230918,092700,161013570,10130,10140,10140,10130,26
|
|
20230918,092600,160749980,10150,10150,10150,10150,513
|
|
20230918,092500,155543030,10150,10150,10150,10150,100
|
|
20230918,092400,154528030,10150,10160,10160,10150,305
|
|
20230918,092300,151429300,10170,10180,10180,10170,184
|
|
20230918,092200,149557150,10180,10190,10190,10180,289
|
|
20230918,092100,146613410,10190,10200,10200,10190,468
|
|
20230918,092000,141843490,10210,10210,10210,10190,171
|
|
20230918,091900,140098160,10210,10160,10210,10160,327
|
|
20230918,091800,136765710,10160,10160,10160,10160,307
|
|
20230918,091700,133646590,10160,10150,10160,10150,54
|
|
20230918,091600,133098430,10150,10140,10150,10140,1921
|
|
20230918,091500,113603300,10140,10140,10140,10140,327
|
|
20230918,091400,110287520,10140,10120,10140,10120,232
|
|
20230918,091300,107939140,10120,10120,10120,10120,442
|
|
20230918,091200,103466100,10130,10130,10130,10130,158
|
|
20230918,091100,101865560,10120,10130,10130,10120,303
|
|
20230918,091000,98796220,10130,10130,10130,10130,298
|
|
20230918,090900,95777480,10140,10140,10150,10130,361
|
|
20230918,090800,92117460,10150,10150,10150,10140,111
|
|
20230918,090700,90991120,10150,10140,10150,10130,544
|
|
20230918,090600,85479200,10150,10130,10150,10130,5289
|
|
20230918,090500,31850840,10130,10140,10140,10130,396
|
|
20230918,090400,27837800,10140,10100,10140,10100,420
|
|
20230918,090300,23585700,10120,10070,10120,10070,898
|
|
20230918,090200,14503580,10070,10070,10070,10070,0
|
|
20230918,090100,14503580,10070,10070,10070,10060,717
|
|
20230918,090000,7288970,10070,10120,10120,10070,721
|