620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,191700,433445750,9060,9060,9060,9060,1619
|
|
20230913,191600,433445750,9060,9060,9060,9060,0
|
|
20230913,191500,433445750,9060,9060,9060,9060,0
|
|
20230913,191400,433445750,9060,9060,9060,9060,0
|
|
20230913,191300,433445750,9060,9060,9060,9060,0
|
|
20230913,191200,433445750,9060,9060,9060,9060,0
|
|
20230913,191100,433445750,9060,9060,9060,9060,0
|
|
20230913,191000,433445750,9060,9060,9060,9060,0
|
|
20230913,190900,433445750,9060,9060,9060,9060,0
|
|
20230913,190800,433445750,9060,9060,9060,9060,0
|
|
20230913,190700,433445750,9060,9060,9060,9060,0
|
|
20230913,190600,433445750,9060,9060,9060,9060,0
|
|
20230913,190500,433445750,9060,9060,9060,9060,0
|
|
20230913,190400,433445750,9060,9060,9060,9060,0
|
|
20230913,190300,433445750,9060,9060,9060,9060,0
|
|
20230913,190200,433445750,9060,9060,9060,9060,0
|
|
20230913,190100,433445750,9060,9060,9060,9060,0
|
|
20230913,190000,433445750,9060,9060,9060,9060,0
|
|
20230913,185900,433445750,9060,9060,9060,9060,0
|
|
20230913,185800,433445750,9060,9060,9060,9060,0
|
|
20230913,185700,433445750,9060,9060,9060,9060,0
|
|
20230913,185600,433445750,9060,9060,9060,9060,0
|
|
20230913,185500,433445750,9060,9060,9060,9060,0
|
|
20230913,185400,433445750,9060,9060,9060,9060,0
|
|
20230913,185300,433445750,9060,9060,9060,9060,0
|
|
20230913,185200,433445750,9060,9060,9060,9060,0
|
|
20230913,185100,433445750,9060,9060,9060,9060,0
|
|
20230913,185000,433445750,9060,9060,9060,9060,0
|
|
20230913,184900,433445750,9060,9060,9060,9060,0
|
|
20230913,184800,433445750,9060,9060,9060,9060,0
|
|
20230913,184700,433445750,9060,9060,9060,9060,1619
|
|
20230913,184600,433445750,9060,9060,9060,9060,0
|
|
20230913,184500,433445750,9060,9060,9060,9060,0
|
|
20230913,184400,433445750,9060,9060,9060,9060,0
|
|
20230913,184300,433445750,9060,9060,9060,9060,0
|
|
20230913,184200,433445750,9060,9060,9060,9060,0
|
|
20230913,184100,433445750,9060,9060,9060,9060,0
|
|
20230913,184000,433445750,9060,9060,9060,9060,0
|
|
20230913,183900,433445750,9060,9060,9060,9060,0
|
|
20230913,183800,433445750,9060,9060,9060,9060,0
|
|
20230913,183700,433445750,9060,9060,9060,9060,0
|
|
20230913,183600,433445750,9060,9060,9060,9060,0
|
|
20230913,183500,433445750,9060,9060,9060,9060,0
|
|
20230913,183400,433445750,9060,9060,9060,9060,0
|
|
20230913,183300,433445750,9060,9060,9060,9060,0
|
|
20230913,183200,433445750,9060,9060,9060,9060,0
|
|
20230913,183100,433445750,9060,9060,9060,9060,0
|
|
20230913,183000,433445750,9060,9060,9060,9060,0
|
|
20230913,182900,433445750,9060,9060,9060,9060,0
|
|
20230913,182800,433445750,9060,9060,9060,9060,0
|
|
20230913,182700,433445750,9060,9060,9060,9060,0
|
|
20230913,182600,433445750,9060,9060,9060,9060,0
|
|
20230913,182500,433445750,9060,9060,9060,9060,0
|
|
20230913,182400,433445750,9060,9060,9060,9060,0
|
|
20230913,182300,433445750,9060,9060,9060,9060,0
|
|
20230913,182200,433445750,9060,9060,9060,9060,0
|
|
20230913,182100,433445750,9060,9060,9060,9060,0
|
|
20230913,182000,433445750,9060,9060,9060,9060,0
|
|
20230913,181900,433445750,9060,9060,9060,9060,0
|
|
20230913,181800,433445750,9060,9060,9060,9060,0
|
|
20230913,181700,433445750,9060,9060,9060,9060,1619
|
|
20230913,181600,433445750,9060,9060,9060,9060,0
|
|
20230913,181500,433445750,9060,9060,9060,9060,0
|
|
20230913,181400,433445750,9060,9060,9060,9060,0
|
|
20230913,181300,433445750,9060,9060,9060,9060,0
|
|
20230913,181200,433445750,9060,9060,9060,9060,0
|
|
20230913,181100,433445750,9060,9060,9060,9060,0
|
|
20230913,181000,433445750,9060,9060,9060,9060,0
|
|
20230913,180900,433445750,9060,9060,9060,9060,0
|
|
20230913,180800,433445750,9060,9060,9060,9060,0
|
|
20230913,180700,433445750,9060,9060,9060,9060,0
|
|
20230913,180600,433445750,9060,9060,9060,9060,0
|
|
20230913,180500,433445750,9060,9060,9060,9060,0
|
|
20230913,180400,433445750,9060,9060,9060,9060,0
|
|
20230913,180300,433445750,9060,9060,9060,9060,0
|
|
20230913,180200,433445750,9060,9060,9060,9060,0
|
|
20230913,180100,433445750,9060,9060,9060,9060,0
|
|
20230913,180000,433445750,9060,9060,9060,9060,0
|
|
20230913,175900,433445750,9060,9060,9060,9060,0
|
|
20230913,175800,433445750,9060,9060,9060,9060,0
|
|
20230913,175700,433445750,9060,9060,9060,9060,0
|
|
20230913,175600,433445750,9060,9060,9060,9060,0
|
|
20230913,175500,433445750,9060,9060,9060,9060,0
|
|
20230913,175400,433445750,9060,9060,9060,9060,0
|
|
20230913,175300,433445750,9060,9060,9060,9060,0
|
|
20230913,175200,433445750,9060,9060,9060,9060,0
|
|
20230913,175100,433445750,9060,9060,9060,9060,0
|
|
20230913,175000,433445750,9060,9060,9060,9060,0
|
|
20230913,174900,433445750,9060,9060,9060,9060,0
|
|
20230913,174800,433445750,9060,9060,9060,9060,0
|
|
20230913,174700,433445750,9060,9060,9060,9060,1619
|
|
20230913,174600,433445750,9060,9060,9060,9060,0
|
|
20230913,174500,433445750,9060,9060,9060,9060,0
|
|
20230913,174400,433445750,9060,9060,9060,9060,0
|
|
20230913,174300,433445750,9060,9060,9060,9060,0
|
|
20230913,174200,433445750,9060,9060,9060,9060,0
|
|
20230913,174100,433445750,9060,9060,9060,9060,0
|
|
20230913,174000,433445750,9060,9060,9060,9060,0
|
|
20230913,173900,433445750,9060,9060,9060,9060,0
|
|
20230913,173800,433445750,9060,9060,9060,9060,0
|
|
20230913,173700,433445750,9060,9060,9060,9060,0
|
|
20230913,173600,433445750,9060,9060,9060,9060,0
|
|
20230913,173500,433445750,9060,9060,9060,9060,0
|
|
20230913,173400,433445750,9060,9060,9060,9060,0
|
|
20230913,173300,433445750,9060,9060,9060,9060,0
|
|
20230913,173200,433445750,9060,9060,9060,9060,0
|
|
20230913,173100,433445750,9060,9060,9060,9060,0
|
|
20230913,173000,433445750,9060,9060,9060,9060,0
|
|
20230913,172900,433445750,9060,9060,9060,9060,0
|
|
20230913,172800,433445750,9060,9060,9060,9060,0
|
|
20230913,172700,433445750,9060,9060,9060,9060,0
|
|
20230913,172600,433445750,9060,9060,9060,9060,0
|
|
20230913,172500,433445750,9060,9060,9060,9060,0
|
|
20230913,172400,433445750,9060,9060,9060,9060,0
|
|
20230913,172300,433445750,9060,9060,9060,9060,0
|
|
20230913,172200,433445750,9060,9060,9060,9060,0
|
|
20230913,172100,433445750,9060,9060,9060,9060,0
|
|
20230913,172000,433445750,9060,9060,9060,9060,0
|
|
20230913,171900,433445750,9060,9060,9060,9060,0
|
|
20230913,171800,433445750,9060,9060,9060,9060,0
|
|
20230913,171700,433445750,9060,9060,9060,9060,1619
|
|
20230913,171600,433445750,9060,9060,9060,9060,0
|
|
20230913,171500,433445750,9060,9060,9060,9060,0
|
|
20230913,171400,433445750,9060,9060,9060,9060,0
|
|
20230913,171300,433445750,9060,9060,9060,9060,0
|
|
20230913,171200,433445750,9060,9060,9060,9060,0
|
|
20230913,171100,433445750,9060,9060,9060,9060,0
|
|
20230913,171000,433445750,9060,9060,9060,9060,0
|
|
20230913,170900,433445750,9060,9060,9060,9060,0
|
|
20230913,170800,433445750,9060,9060,9060,9060,0
|
|
20230913,170700,433445750,9060,9060,9060,9060,0
|
|
20230913,170600,433445750,9060,9060,9060,9060,0
|
|
20230913,170500,433445750,9060,9060,9060,9060,0
|
|
20230913,170400,433445750,9060,9060,9060,9060,0
|
|
20230913,170300,433445750,9060,9060,9060,9060,0
|
|
20230913,170200,433445750,9060,9060,9060,9060,0
|
|
20230913,170100,433445750,9060,9060,9060,9060,0
|
|
20230913,170000,433445750,9060,9060,9060,9060,0
|
|
20230913,165900,433445750,9060,9060,9060,9060,0
|
|
20230913,165800,433445750,9060,9060,9060,9060,0
|
|
20230913,165700,433445750,9060,9060,9060,9060,0
|
|
20230913,165600,433445750,9060,9060,9060,9060,0
|
|
20230913,165500,433445750,9060,9060,9060,9060,0
|
|
20230913,165400,433445750,9060,9060,9060,9060,0
|
|
20230913,165300,433445750,9060,9060,9060,9060,0
|
|
20230913,165200,433445750,9060,9060,9060,9060,0
|
|
20230913,165100,433445750,9060,9060,9060,9060,0
|
|
20230913,165000,433445750,9060,9060,9060,9060,0
|
|
20230913,164900,433445750,9060,9060,9060,9060,0
|
|
20230913,164800,433445750,9060,9060,9060,9060,0
|
|
20230913,164700,433445750,9060,9060,9060,9060,1619
|
|
20230913,164600,433445750,9060,9060,9060,9060,0
|
|
20230913,164500,433445750,9060,9060,9060,9060,0
|
|
20230913,164400,433445750,9060,9060,9060,9060,0
|
|
20230913,164300,433445750,9060,9060,9060,9060,0
|
|
20230913,164200,433445750,9060,9060,9060,9060,0
|
|
20230913,164100,433445750,9060,9060,9060,9060,0
|
|
20230913,164000,433445750,9060,9060,9060,9060,0
|
|
20230913,163900,433445750,9060,9060,9060,9060,0
|
|
20230913,163800,433445750,9060,9060,9060,9060,0
|
|
20230913,163700,433445750,9060,9060,9060,9060,0
|
|
20230913,163600,433445750,9060,9060,9060,9060,0
|
|
20230913,163500,433445750,9060,9060,9060,9060,0
|
|
20230913,163400,433445750,9060,9060,9060,9060,0
|
|
20230913,163300,433445750,9060,9060,9060,9060,0
|
|
20230913,163200,433445750,9060,9060,9060,9060,0
|
|
20230913,163100,433445750,9060,9060,9060,9060,0
|
|
20230913,163000,433445750,9060,9060,9060,9060,0
|
|
20230913,162900,433445750,9060,9060,9060,9060,0
|
|
20230913,162800,433445750,9060,9060,9060,9060,0
|
|
20230913,162700,433445750,9060,9060,9060,9060,0
|
|
20230913,162600,433445750,9060,9060,9060,9060,0
|
|
20230913,162500,433445750,9060,9060,9060,9060,0
|
|
20230913,162400,433445750,9060,9060,9060,9060,0
|
|
20230913,162300,433445750,9060,9060,9060,9060,0
|
|
20230913,162200,433445750,9060,9060,9060,9060,0
|
|
20230913,162100,433445750,9060,9060,9060,9060,0
|
|
20230913,162000,433445750,9060,9060,9060,9060,0
|
|
20230913,161900,433445750,9060,9060,9060,9060,0
|
|
20230913,161800,433445750,9060,9060,9060,9060,0
|
|
20230913,161700,433445750,9060,9060,9060,9060,1619
|
|
20230913,161600,433445750,9060,9060,9060,9060,0
|
|
20230913,161500,433445750,9060,9060,9060,9060,0
|
|
20230913,161400,433445750,9060,9060,9060,9060,0
|
|
20230913,161300,433445750,9060,9060,9060,9060,0
|
|
20230913,161200,433445750,9060,9060,9060,9060,0
|
|
20230913,161100,433445750,9060,9060,9060,9060,0
|
|
20230913,161000,433445750,9060,9060,9060,9060,0
|
|
20230913,160900,433445750,9060,9060,9060,9060,0
|
|
20230913,160800,433445750,9060,9060,9060,9060,0
|
|
20230913,160700,433445750,9060,9060,9060,9060,0
|
|
20230913,160600,433445750,9060,9060,9060,9060,0
|
|
20230913,160500,433445750,9060,9060,9060,9060,0
|
|
20230913,160400,433445750,9060,9060,9060,9060,0
|
|
20230913,160300,433445750,9060,9060,9060,9060,0
|
|
20230913,160200,433445750,9060,9060,9060,9060,0
|
|
20230913,160100,433445750,9060,9060,9060,9060,0
|
|
20230913,160000,433445750,9060,9060,9060,9060,0
|
|
20230913,155900,433445750,9060,9060,9060,9060,0
|
|
20230913,155800,433445750,9060,9060,9060,9060,0
|
|
20230913,155700,433445750,9060,9060,9060,9060,0
|
|
20230913,155600,433445750,9060,9060,9060,9060,0
|
|
20230913,155500,433445750,9060,9060,9060,9060,0
|
|
20230913,155400,433445750,9060,9060,9060,9060,0
|
|
20230913,155300,433445750,9060,9060,9060,9060,0
|
|
20230913,155200,433445750,9060,9060,9060,9060,0
|
|
20230913,155100,433445750,9060,9060,9060,9060,0
|
|
20230913,155000,433445750,9060,9060,9060,9060,0
|
|
20230913,154900,433445750,9060,9060,9060,9060,0
|
|
20230913,154800,433445750,9060,9060,9060,9060,0
|
|
20230913,154700,433445750,9060,9060,9060,9060,1619
|
|
20230913,154600,433445750,9060,9060,9060,9060,0
|
|
20230913,154500,433445750,9060,9060,9060,9060,0
|
|
20230913,154400,433445750,9060,9060,9060,9060,0
|
|
20230913,154300,433445750,9060,9060,9060,9060,0
|
|
20230913,154200,433445750,9060,9060,9060,9060,0
|
|
20230913,154100,433445750,9060,9060,9060,9060,0
|
|
20230913,154000,433445750,9060,9060,9060,9060,0
|
|
20230913,153900,433445750,9060,9060,9060,9060,0
|
|
20230913,153800,433445750,9060,9060,9060,9060,0
|
|
20230913,153700,433445750,9060,9060,9060,9060,0
|
|
20230913,153600,433445750,9060,9060,9060,9060,0
|
|
20230913,153500,433445750,9060,9060,9060,9060,0
|
|
20230913,153400,433445750,9060,9060,9060,9060,0
|
|
20230913,153300,433445750,9060,9060,9060,9060,0
|
|
20230913,153200,433445750,9060,9060,9060,9060,0
|
|
20230913,153100,433445750,9060,9060,9060,9060,0
|
|
20230913,153000,433445750,9060,9060,9060,9060,1619
|
|
20230913,152900,418777610,9060,9060,9060,9060,0
|
|
20230913,152800,418777610,9060,9060,9060,9060,0
|
|
20230913,152700,418777610,9060,9060,9060,9060,0
|
|
20230913,152600,418777610,9060,9060,9060,9060,0
|
|
20230913,152500,418777610,9060,9060,9060,9060,0
|
|
20230913,152400,418777610,9060,9060,9060,9060,0
|
|
20230913,152300,418777610,9060,9060,9060,9060,0
|
|
20230913,152200,418777610,9060,9060,9060,9060,0
|
|
20230913,152100,418777610,9060,9060,9060,9060,0
|
|
20230913,152000,418777610,9060,9060,9060,9060,0
|
|
20230913,151900,418777610,9060,9050,9060,9040,260
|
|
20230913,151800,416426680,9060,9070,9070,9060,401
|
|
20230913,151700,412793240,9070,9070,9070,9070,45
|
|
20230913,151600,412385090,9070,9070,9070,9070,172
|
|
20230913,151500,410825050,9070,9070,9070,9070,98
|
|
20230913,151400,409936190,9080,9080,9080,9080,0
|
|
20230913,151300,409936190,9080,9080,9080,9080,0
|
|
20230913,151200,409936190,9080,9080,9080,9080,0
|
|
20230913,151100,409936190,9080,9080,9080,9080,0
|
|
20230913,151000,409936190,9080,9080,9080,9080,4
|
|
20230913,150900,409899870,9070,9070,9070,9070,3
|
|
20230913,150800,409872660,9080,9060,9080,9050,411
|
|
20230913,150700,406152700,9050,9050,9050,9050,0
|
|
20230913,150600,406152700,9050,9050,9050,9050,0
|
|
20230913,150500,406152700,9050,9050,9050,9050,533
|
|
20230913,150400,401329050,9050,9050,9050,9050,442
|
|
20230913,150300,397328950,9040,9050,9050,9040,1000
|
|
20230913,150200,388288350,9040,9040,9040,9040,0
|
|
20230913,150100,388288350,9040,9040,9040,9040,0
|
|
20230913,150000,388288350,9040,9050,9080,9040,831
|
|
20230913,145900,380773970,9050,9060,9060,9040,678
|
|
20230913,145800,374637650,9080,9080,9080,9080,0
|
|
20230913,145700,374637650,9080,9080,9080,9080,0
|
|
20230913,145600,374637650,9080,9080,9080,9080,0
|
|
20230913,145500,374637650,9080,9080,9080,9080,0
|
|
20230913,145400,374637650,9080,9080,9080,9080,0
|
|
20230913,145300,374637650,9080,9080,9080,9080,0
|
|
20230913,145200,374637650,9080,9080,9080,9080,92
|
|
20230913,145100,373802290,9080,9080,9080,9080,3
|
|
20230913,145000,373775050,9090,9090,9090,9090,5
|
|
20230913,144900,373729600,9090,9060,9090,9060,69
|
|
20230913,144800,373103430,9050,9050,9060,9050,28
|
|
20230913,144700,372849960,9050,9060,9060,9050,39
|
|
20230913,144600,372496630,9090,9090,9090,9090,0
|
|
20230913,144500,372496630,9090,9090,9090,9090,0
|
|
20230913,144400,372496630,9090,9090,9090,9090,0
|
|
20230913,144300,372496630,9090,9090,9090,9090,3
|
|
20230913,144200,372469360,9090,9090,9090,9090,0
|
|
20230913,144100,372469360,9090,9090,9090,9090,0
|
|
20230913,144000,372469360,9090,9090,9090,9090,1
|
|
20230913,143900,372460270,9070,9070,9070,9070,2
|
|
20230913,143800,372442130,9070,9070,9070,9070,0
|
|
20230913,143700,372442130,9070,9060,9070,9050,263
|
|
20230913,143600,370058900,9060,9070,9070,9060,208
|
|
20230913,143500,368174340,9060,9060,9060,9060,59
|
|
20230913,143400,367639800,9060,9070,9080,9060,155
|
|
20230913,143300,366234940,9060,9070,9070,9060,508
|
|
20230913,143200,361632380,9070,9080,9080,9070,89
|
|
20230913,143100,360825090,9080,9080,9080,9080,0
|
|
20230913,143000,360825090,9080,9090,9090,9080,548
|
|
20230913,142900,355847930,9090,9090,9100,9090,1017
|
|
20230913,142800,346597910,9090,9090,9090,9090,0
|
|
20230913,142700,346597910,9090,9090,9090,9090,53
|
|
20230913,142600,346116140,9090,9090,9090,9090,0
|
|
20230913,142500,346116140,9090,9090,9090,9090,0
|
|
20230913,142400,346116140,9090,9090,9090,9090,254
|
|
20230913,142300,343807280,9090,9090,9090,9090,0
|
|
20230913,142200,343807280,9090,9100,9100,9090,220
|
|
20230913,142100,341807280,9100,9100,9100,9100,101
|
|
20230913,142000,340888180,9100,9100,9100,9090,549
|
|
20230913,141900,335897040,9090,9120,9120,9090,7
|
|
20230913,141800,335833230,9100,9110,9110,9100,128
|
|
20230913,141700,334668220,9100,9130,9130,9100,52
|
|
20230913,141600,334194810,9120,9120,9120,9120,2
|
|
20230913,141500,334176570,9120,9100,9120,9100,322
|
|
20230913,141400,331246350,9120,9120,9120,9120,10
|
|
20230913,141300,331155150,9120,9120,9120,9120,3
|
|
20230913,141200,331127790,9100,9100,9100,9100,0
|
|
20230913,141100,331127790,9100,9100,9100,9100,2
|
|
20230913,141000,331109590,9100,9100,9100,9100,38
|
|
20230913,140900,330763790,9170,9130,9170,9130,588
|
|
20230913,140800,325389330,9200,9200,9200,9200,1
|
|
20230913,140700,325380130,9110,9140,9210,9110,729
|
|
20230913,140600,318723270,9130,9170,9200,9130,1208
|
|
20230913,140500,307678990,9200,9170,9200,9170,196
|
|
20230913,140400,305879930,9160,9160,9160,9160,0
|
|
20230913,140300,305879930,9160,9160,9160,9160,99
|
|
20230913,140200,304973090,9160,9160,9190,9160,8
|
|
20230913,140100,304899690,9150,9150,9150,9150,282
|
|
20230913,140000,302319390,9160,9160,9160,9160,11
|
|
20230913,135900,302218630,9160,9160,9160,9160,0
|
|
20230913,135800,302218630,9160,9160,9160,9160,0
|
|
20230913,135700,302218630,9160,9160,9160,9160,1
|
|
20230913,135600,302209470,9160,9170,9170,9160,2
|
|
20230913,135500,302191140,9180,9180,9180,9180,3
|
|
20230913,135400,302163600,9180,9180,9180,9180,1
|
|
20230913,135300,302154420,9140,9140,9140,9140,0
|
|
20230913,135200,302154420,9140,9140,9140,9140,0
|
|
20230913,135100,302154420,9140,9150,9150,9140,117
|
|
20230913,135000,301084990,9150,9150,9150,9150,0
|
|
20230913,134900,301084990,9150,9150,9150,9150,0
|
|
20230913,134800,301084990,9150,9150,9150,9150,4
|
|
20230913,134700,301048390,9160,9160,9160,9160,11
|
|
20230913,134600,300947630,9160,9160,9160,9160,0
|
|
20230913,134500,300947630,9160,9160,9160,9160,1
|
|
20230913,134400,300938470,9170,9170,9170,9170,0
|
|
20230913,134300,300938470,9170,9170,9170,9170,0
|
|
20230913,134200,300938470,9170,9170,9170,9170,0
|
|
20230913,134100,300938470,9170,9160,9170,9160,2
|
|
20230913,134000,300920140,9160,9160,9160,9160,2
|
|
20230913,133900,300901820,9200,9160,9200,9160,3
|
|
20230913,133800,300874260,9140,9140,9140,9140,1
|
|
20230913,133700,300865120,9140,9140,9140,9140,0
|
|
20230913,133600,300865120,9140,9140,9170,9140,123
|
|
20230913,133500,299737300,9110,9110,9110,9110,0
|
|
20230913,133400,299737300,9110,9110,9110,9110,1
|
|
20230913,133300,299728190,9110,9110,9110,9110,51
|
|
20230913,133200,299263580,9110,9130,9130,9110,26
|
|
20230913,133100,299026680,9170,9170,9170,9170,0
|
|
20230913,133000,299026680,9170,9170,9170,9140,501
|
|
20230913,132900,294432540,9130,9130,9130,9130,81
|
|
20230913,132800,293693010,9130,9130,9130,9130,62
|
|
20230913,132700,293126950,9220,9220,9220,9220,0
|
|
20230913,132600,293126950,9220,9220,9220,9220,0
|
|
20230913,132500,293126950,9220,9150,9220,9150,274
|
|
20230913,132400,290619780,9230,9230,9230,9230,0
|
|
20230913,132300,290619780,9230,9160,9230,9160,120
|
|
20230913,132200,289520020,9160,9160,9160,9160,0
|
|
20230913,132100,289520020,9160,9090,9160,9090,179
|
|
20230913,132000,287889360,9080,9090,9090,9080,114
|
|
20230913,131900,286853410,9090,9080,9090,9080,2
|
|
20230913,131800,286835240,9060,9060,9060,9060,0
|
|
20230913,131700,286835240,9060,9060,9090,9050,1444
|
|
20230913,131600,273757700,9090,9070,9090,9070,29
|
|
20230913,131500,273494570,9060,9060,9060,9060,0
|
|
20230913,131400,273494570,9060,9060,9060,9060,0
|
|
20230913,131300,273494570,9060,9060,9060,9060,0
|
|
20230913,131200,273494570,9060,9060,9060,9060,8
|
|
20230913,131100,273422090,9040,9040,9040,9040,0
|
|
20230913,131000,273422090,9040,9040,9040,9040,0
|
|
20230913,130900,273422090,9040,9040,9040,9040,116
|
|
20230913,130800,272373450,9040,9060,9060,9040,876
|
|
20230913,130700,264447880,9070,9070,9070,9070,26
|
|
20230913,130600,264212060,9080,9080,9080,9080,1
|
|
20230913,130500,264202980,9080,9080,9080,9080,44
|
|
20230913,130400,263803460,9080,9080,9080,9080,0
|
|
20230913,130300,263803460,9080,9080,9080,9080,0
|
|
20230913,130200,263803460,9080,9080,9080,9080,148
|
|
20230913,130100,262459620,9080,9090,9090,9080,102
|
|
20230913,130000,261532870,9090,9090,9090,9090,20
|
|
20230913,125900,261351070,9090,9090,9090,9090,220
|
|
20230913,125800,259351270,9090,9090,9090,9090,78
|
|
20230913,125700,258642250,9090,9090,9090,9090,26
|
|
20230913,125600,258405910,9090,9100,9110,9090,113
|
|
20230913,125500,257378700,9100,9100,9100,9100,1
|
|
20230913,125400,257369600,9100,9100,9100,9100,1
|
|
20230913,125300,257360500,9100,9100,9100,9100,1
|
|
20230913,125200,257351400,9100,9100,9100,9100,0
|
|
20230913,125100,257351400,9100,9090,9100,9090,3
|
|
20230913,125000,257324120,9090,9090,9090,9090,0
|
|
20230913,124900,257324120,9090,9090,9090,9090,0
|
|
20230913,124800,257324120,9090,9090,9090,9090,0
|
|
20230913,124700,257324120,9090,9090,9090,9090,3
|
|
20230913,124600,257296850,9100,9100,9100,9100,5
|
|
20230913,124500,257251350,9090,9090,9090,9090,0
|
|
20230913,124400,257251350,9090,9140,9140,9090,108
|
|
20230913,124300,256269140,9150,9110,9170,9110,16
|
|
20230913,124200,256122810,9110,9110,9110,9110,0
|
|
20230913,124100,256122810,9110,9110,9110,9110,17
|
|
20230913,124000,255967940,9150,9090,9150,9090,325
|
|
20230913,123900,253012580,9100,9130,9130,9100,239
|
|
20230913,123800,250836540,9130,9130,9130,9130,1
|
|
20230913,123700,250827410,9130,9130,9130,9130,0
|
|
20230913,123600,250827410,9130,9130,9130,9130,0
|
|
20230913,123500,250827410,9130,9130,9130,9130,1
|
|
20230913,123400,250818280,9130,9130,9130,9130,0
|
|
20230913,123300,250818280,9130,9130,9130,9130,1
|
|
20230913,123200,250809150,9130,9130,9130,9130,0
|
|
20230913,123100,250809150,9130,9110,9130,9110,174
|
|
20230913,123000,249223950,9110,9110,9110,9110,0
|
|
20230913,122900,249223950,9110,9110,9110,9110,1
|
|
20230913,122800,249214840,9110,9110,9110,9110,1
|
|
20230913,122700,249205730,9100,9100,9100,9100,1
|
|
20230913,122600,249196630,9090,9090,9090,9090,0
|
|
20230913,122500,249196630,9090,9090,9090,9090,38
|
|
20230913,122400,248851210,9090,9090,9090,9090,0
|
|
20230913,122300,248851210,9090,9090,9090,9090,0
|
|
20230913,122200,248851210,9090,9090,9090,9090,83
|
|
20230913,122100,248096740,9110,9110,9110,9110,0
|
|
20230913,122000,248096740,9110,9110,9110,9110,5
|
|
20230913,121900,248051190,9110,9090,9110,9090,21
|
|
20230913,121800,247860280,9080,9080,9080,9080,1
|
|
20230913,121700,247851200,9090,9090,9090,9090,425
|
|
20230913,121600,243987950,9090,9090,9090,9090,0
|
|
20230913,121500,243987950,9090,9090,9090,9090,2
|
|
20230913,121400,243969770,9100,9130,9130,9100,46
|
|
20230913,121300,243550030,9130,9130,9130,9130,0
|
|
20230913,121200,243550030,9130,9130,9130,9130,1
|
|
20230913,121100,243540900,9130,9130,9130,9130,0
|
|
20230913,121000,243540900,9130,9130,9130,9130,0
|
|
20230913,120900,243540900,9130,9130,9130,9130,0
|
|
20230913,120800,243540900,9130,9130,9130,9130,0
|
|
20230913,120700,243540900,9130,9130,9130,9130,12
|
|
20230913,120600,243431340,9130,9130,9130,9130,1
|
|
20230913,120500,243422210,9130,9100,9130,9100,53
|
|
20230913,120400,242939730,9100,9100,9100,9100,0
|
|
20230913,120300,242939730,9100,9100,9100,9090,103
|
|
20230913,120200,242002930,9100,9080,9100,9080,720
|
|
20230913,120100,235463380,9080,9080,9080,9080,0
|
|
20230913,120000,235463380,9080,9080,9080,9080,1
|
|
20230913,115900,235454300,9080,9080,9080,9080,1
|
|
20230913,115800,235445220,9080,9080,9080,9080,0
|
|
20230913,115700,235445220,9080,9080,9080,9080,0
|
|
20230913,115600,235445220,9080,9080,9080,9080,2
|
|
20230913,115500,235427060,9080,9080,9080,9080,0
|
|
20230913,115400,235427060,9080,9080,9080,9080,14
|
|
20230913,115300,235299940,9080,9080,9080,9080,0
|
|
20230913,115200,235299940,9080,9080,9080,9080,4
|
|
20230913,115100,235263620,9080,9070,9080,9070,18
|
|
20230913,115000,235100250,9070,9070,9070,9070,0
|
|
20230913,114900,235100250,9070,9070,9070,9070,0
|
|
20230913,114800,235100250,9070,9070,9070,9070,12
|
|
20230913,114700,234991410,9070,9070,9070,9070,1
|
|
20230913,114600,234982340,9080,9080,9080,9080,1
|
|
20230913,114500,234973260,9080,9060,9080,9060,12
|
|
20230913,114400,234864520,9060,9060,9060,9060,80
|
|
20230913,114300,234139720,9080,9080,9080,9080,0
|
|
20230913,114200,234139720,9080,9080,9080,9080,0
|
|
20230913,114100,234139720,9080,9080,9080,9080,0
|
|
20230913,114000,234139720,9080,9080,9080,9080,1
|
|
20230913,113900,234130640,9080,9080,9080,9080,1
|
|
20230913,113800,234121560,9080,9080,9080,9080,0
|
|
20230913,113700,234121560,9080,9080,9080,9080,53
|
|
20230913,113600,233640320,9080,9080,9080,9080,1
|
|
20230913,113500,233631240,9080,9080,9080,9080,17
|
|
20230913,113400,233476880,9050,9050,9050,9050,182
|
|
20230913,113300,231829780,9050,9080,9080,9050,201
|
|
20230913,113200,230010700,9080,9080,9080,9080,0
|
|
20230913,113100,230010700,9080,9080,9080,9080,26
|
|
20230913,113000,229774620,9080,9090,9090,9080,12
|
|
20230913,112900,229665650,9090,9080,9090,9080,468
|
|
20230913,112800,225416160,9050,9060,9060,9050,120
|
|
20230913,112700,224330060,9060,9050,9060,9050,937
|
|
20230913,112600,215842320,9050,9050,9050,9050,0
|
|
20230913,112500,215842320,9050,9040,9050,9040,2
|
|
20230913,112400,215824230,9040,9040,9040,9040,24
|
|
20230913,112300,215607270,9040,9040,9040,9040,1
|
|
20230913,112200,215598230,9030,9030,9030,9030,7
|
|
20230913,112100,215535020,9030,9030,9030,9030,1
|
|
20230913,112000,215525990,9020,9020,9020,9020,196
|
|
20230913,111900,213758070,9020,9020,9020,9020,30
|
|
20230913,111800,213487470,9010,9010,9010,9010,0
|
|
20230913,111700,213487470,9010,9010,9010,9010,2
|
|
20230913,111600,213469450,9010,9010,9010,9010,2
|
|
20230913,111500,213451430,9010,9030,9030,9010,56
|
|
20230913,111400,212946340,9030,9050,9060,9030,11
|
|
20230913,111300,212846790,9040,9040,9040,9040,9
|
|
20230913,111200,212765430,9040,9040,9040,9040,10
|
|
20230913,111100,212675030,9020,9020,9020,9020,0
|
|
20230913,111000,212675030,9020,9020,9020,9020,518
|
|
20230913,110900,208002670,9020,9020,9020,9020,1
|
|
20230913,110800,207993650,9020,9020,9020,9020,0
|
|
20230913,110700,207993650,9020,9020,9020,9020,0
|
|
20230913,110600,207993650,9020,9020,9020,9020,1177
|
|
20230913,110500,197377110,9020,9020,9020,9020,0
|
|
20230913,110400,197377110,9020,9020,9020,9020,28
|
|
20230913,110300,197124550,9020,9000,9020,9000,666
|
|
20230913,110200,191127230,9000,9000,9000,9000,12
|
|
20230913,110100,191019230,9000,9020,9020,8990,500
|
|
20230913,110000,186519320,9020,9000,9020,9000,502
|
|
20230913,105900,182001280,9000,9010,9010,9000,180
|
|
20230913,105800,180380230,9000,9010,9010,9000,441
|
|
20230913,105700,176410240,9010,9020,9020,9010,239
|
|
20230913,105600,174255570,9020,9030,9030,9020,157
|
|
20230913,105500,172839040,9030,9030,9030,9030,540
|
|
20230913,105400,167962840,9040,9040,9040,9040,951
|
|
20230913,105300,159365800,9040,9040,9040,9040,10
|
|
20230913,105200,159275400,9040,9040,9040,9040,0
|
|
20230913,105100,159275400,9040,9050,9060,9040,521
|
|
20230913,105000,154563850,9050,9050,9050,9050,79
|
|
20230913,104900,153848900,9050,9050,9050,9050,20
|
|
20230913,104800,153667900,9050,9090,9090,9050,70
|
|
20230913,104700,153033760,9070,9070,9070,9070,30
|
|
20230913,104600,152761660,9070,9090,9090,9070,1734
|
|
20230913,104500,137020050,9090,9090,9090,9090,10
|
|
20230913,104400,136929150,9100,9100,9100,9100,10
|
|
20230913,104300,136838150,9100,9100,9100,9100,12
|
|
20230913,104200,136728950,9100,9100,9100,9100,5
|
|
20230913,104100,136683450,9100,9080,9100,9080,38
|
|
20230913,104000,136337850,9090,9100,9100,9080,1857
|
|
20230913,103900,119462540,9100,9100,9100,9100,100
|
|
20230913,103800,118552540,9100,9110,9110,9100,184
|
|
20230913,103700,116877100,9120,9120,9120,9120,12
|
|
20230913,103600,116767660,9120,9120,9120,9120,23
|
|
20230913,103500,116557900,9130,9130,9130,9130,1
|
|
20230913,103400,116548770,9130,9130,9130,9130,99
|
|
20230913,103300,115644900,9130,9130,9130,9130,0
|
|
20230913,103200,115644900,9130,9130,9130,9130,47
|
|
20230913,103100,115215790,9130,9130,9130,9130,0
|
|
20230913,103000,115215790,9130,9130,9130,9130,0
|
|
20230913,102900,115215790,9130,9120,9130,9120,211
|
|
20230913,102800,113289470,9110,9150,9150,9110,1210
|
|
20230913,102700,102246770,9160,9180,9180,9160,270
|
|
20230913,102600,99771170,9180,9180,9180,9180,0
|
|
20230913,102500,99771170,9180,9190,9190,9180,40
|
|
20230913,102400,99403890,9230,9230,9230,9230,0
|
|
20230913,102300,99403890,9230,9230,9230,9230,0
|
|
20230913,102200,99403890,9230,9200,9230,9200,44
|
|
20230913,102100,98997910,9180,9180,9180,9180,0
|
|
20230913,102000,98997910,9180,9180,9180,9180,118
|
|
20230913,101900,97914670,9190,9190,9190,9190,0
|
|
20230913,101800,97914670,9190,9190,9190,9190,12
|
|
20230913,101700,97804390,9180,9200,9200,9180,191
|
|
20230913,101600,96050430,9210,9210,9210,9210,120
|
|
20230913,101500,94945230,9210,9210,9210,9210,0
|
|
20230913,101400,94945230,9210,9210,9210,9210,0
|
|
20230913,101300,94945230,9210,9210,9210,9210,100
|
|
20230913,101200,94024230,9200,9200,9200,9200,0
|
|
20230913,101100,94024230,9200,9200,9200,9200,0
|
|
20230913,101000,94024230,9200,9200,9200,9200,96
|
|
20230913,100900,93141030,9210,9210,9210,9210,0
|
|
20230913,100800,93141030,9210,9220,9220,9210,600
|
|
20230913,100700,87612140,9220,9220,9220,9220,0
|
|
20230913,100600,87612140,9220,9220,9220,9220,700
|
|
20230913,100500,81158140,9230,9230,9230,9230,397
|
|
20230913,100400,77493830,9230,9250,9250,9230,240
|
|
20230913,100300,75276630,9250,9250,9250,9250,0
|
|
20230913,100200,75276630,9250,9250,9250,9250,20
|
|
20230913,100100,75091630,9250,9250,9250,9250,0
|
|
20230913,100000,75091630,9250,9250,9250,9250,0
|
|
20230913,095900,75091630,9250,9250,9250,9250,0
|
|
20230913,095800,75091630,9250,9250,9250,9250,318
|
|
20230913,095700,72150130,9250,9260,9260,9250,67
|
|
20230913,095600,71530370,9260,9260,9260,9260,3
|
|
20230913,095500,71502590,9260,9260,9260,9250,126
|
|
20230913,095400,70336080,9250,9250,9250,9250,0
|
|
20230913,095300,70336080,9250,9250,9250,9250,326
|
|
20230913,095200,67320580,9250,9250,9250,9250,4
|
|
20230913,095100,67283580,9250,9250,9250,9250,200
|
|
20230913,095000,65433580,9250,9240,9260,9240,968
|
|
20230913,094900,56474220,9240,9230,9240,9230,218
|
|
20230913,094800,54461580,9220,9220,9220,9220,0
|
|
20230913,094700,54461580,9220,9230,9230,9220,2
|
|
20230913,094600,54443130,9230,9230,9230,9230,108
|
|
20230913,094500,53446290,9230,9230,9230,9220,13
|
|
20230913,094400,53326400,9220,9220,9220,9220,0
|
|
20230913,094300,53326400,9220,9220,9220,9220,10
|
|
20230913,094200,53234200,9220,9220,9220,9220,106
|
|
20230913,094100,52256880,9220,9230,9230,9220,46
|
|
20230913,094000,51832580,9230,9230,9230,9230,10
|
|
20230913,093900,51740280,9230,9230,9230,9230,0
|
|
20230913,093800,51740280,9230,9230,9230,9230,0
|
|
20230913,093700,51740280,9230,9230,9230,9230,1
|
|
20230913,093600,51731050,9230,9230,9230,9230,0
|
|
20230913,093500,51731050,9230,9210,9230,9210,11
|
|
20230913,093400,51629720,9230,9230,9230,9230,0
|
|
20230913,093300,51629720,9230,9230,9230,9230,1
|
|
20230913,093200,51620490,9200,9220,9220,9200,325
|
|
20230913,093100,48625990,9210,9200,9210,9200,582
|
|
20230913,093000,43266100,9200,9180,9200,9180,91
|
|
20230913,092900,42430660,9200,9200,9200,9200,9
|
|
20230913,092800,42347860,9200,9200,9210,9200,3
|
|
20230913,092700,42320250,9180,9180,9180,9180,5
|
|
20230913,092600,42274350,9200,9180,9200,9180,281
|
|
20230913,092500,39691020,9160,9170,9170,9160,55
|
|
20230913,092400,39187210,9160,9160,9160,9160,10
|
|
20230913,092300,39095610,9160,9160,9160,9160,132
|
|
20230913,092200,37886490,9160,9170,9170,9160,90
|
|
20230913,092100,37061790,9160,9170,9170,9160,193
|
|
20230913,092000,35293480,9170,9170,9170,9170,0
|
|
20230913,091900,35293480,9170,9170,9170,9170,130
|
|
20230913,091800,34101380,9190,9210,9210,9190,945
|
|
20230913,091700,25403380,9210,9220,9220,9210,302
|
|
20230913,091600,22621950,9230,9210,9230,9210,16
|
|
20230913,091500,22474290,9230,9230,9230,9230,28
|
|
20230913,091400,22215850,9200,9200,9200,9200,300
|
|
20230913,091300,19455850,9230,9200,9230,9200,177
|
|
20230913,091200,17826760,9200,9200,9230,9200,58
|
|
20230913,091100,17292900,9190,9190,9190,9190,50
|
|
20230913,091000,16833400,9180,9150,9180,9150,42
|
|
20230913,090900,16448300,9140,9140,9140,9140,0
|
|
20230913,090800,16448300,9140,9140,9180,9140,142
|
|
20230913,090700,15150380,9140,9150,9150,9140,47
|
|
20230913,090600,14720350,9120,9130,9130,9120,52
|
|
20230913,090500,14245600,9120,9130,9130,9120,101
|
|
20230913,090400,13323480,9140,9140,9140,9140,1
|
|
20230913,090300,13314340,9130,9150,9150,9130,152
|
|
20230913,090200,11923670,9140,9140,9140,9140,32
|
|
20230913,090100,11631190,9140,9140,9140,9140,20
|
|
20230913,090000,11448390,9140,9080,9360,9080,1237
|