581 lines
31 KiB
CSV
581 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,183800,3843931090,12060,12060,12060,12060,1712
|
|
20230912,183700,3843931090,12060,12060,12060,12060,0
|
|
20230912,183600,3843931090,12060,12060,12060,12060,0
|
|
20230912,183500,3843931090,12060,12060,12060,12060,0
|
|
20230912,183400,3843931090,12060,12060,12060,12060,0
|
|
20230912,183300,3843931090,12060,12060,12060,12060,0
|
|
20230912,183200,3843931090,12060,12060,12060,12060,0
|
|
20230912,183100,3843931090,12060,12060,12060,12060,0
|
|
20230912,183000,3843931090,12060,12060,12060,12060,0
|
|
20230912,182900,3843931090,12060,12060,12060,12060,0
|
|
20230912,182800,3843931090,12060,12060,12060,12060,0
|
|
20230912,182700,3843931090,12060,12060,12060,12060,0
|
|
20230912,182600,3843931090,12060,12060,12060,12060,0
|
|
20230912,182500,3843931090,12060,12060,12060,12060,0
|
|
20230912,182400,3843931090,12060,12060,12060,12060,0
|
|
20230912,182300,3843931090,12060,12060,12060,12060,0
|
|
20230912,182200,3843931090,12060,12060,12060,12060,0
|
|
20230912,182100,3843931090,12060,12060,12060,12060,0
|
|
20230912,182000,3843931090,12060,12060,12060,12060,0
|
|
20230912,181900,3843931090,12060,12060,12060,12060,0
|
|
20230912,181800,3843931090,12060,12060,12060,12060,0
|
|
20230912,181700,3843931090,12060,12060,12060,12060,0
|
|
20230912,181600,3843931090,12060,12060,12060,12060,0
|
|
20230912,181500,3843931090,12060,12060,12060,12060,0
|
|
20230912,181400,3843931090,12060,12060,12060,12060,0
|
|
20230912,181300,3843931090,12060,12060,12060,12060,0
|
|
20230912,181200,3843931090,12060,12060,12060,12060,0
|
|
20230912,181100,3843931090,12060,12060,12060,12060,0
|
|
20230912,181000,3843931090,12060,12060,12060,12060,0
|
|
20230912,180900,3843931090,12060,12060,12060,12060,0
|
|
20230912,180800,3843931090,12060,12060,12060,12060,1712
|
|
20230912,180700,3843931090,12060,12060,12060,12060,0
|
|
20230912,180600,3843931090,12060,12060,12060,12060,0
|
|
20230912,180500,3843931090,12060,12060,12060,12060,0
|
|
20230912,180400,3843931090,12060,12060,12060,12060,0
|
|
20230912,180300,3843931090,12060,12060,12060,12060,0
|
|
20230912,180200,3843931090,12060,12060,12060,12060,0
|
|
20230912,180100,3843931090,12060,12060,12060,12060,0
|
|
20230912,180000,3843931090,12060,12060,12060,12060,0
|
|
20230912,175900,3843931090,12060,12060,12060,12060,0
|
|
20230912,175800,3843931090,12060,12060,12060,12060,0
|
|
20230912,175700,3843931090,12060,12060,12060,12060,0
|
|
20230912,175600,3843931090,12060,12060,12060,12060,0
|
|
20230912,175500,3843931090,12060,12060,12060,12060,0
|
|
20230912,175400,3843931090,12060,12060,12060,12060,0
|
|
20230912,175300,3843931090,12060,12060,12060,12060,0
|
|
20230912,175200,3843931090,12060,12060,12060,12060,0
|
|
20230912,175100,3843931090,12060,12060,12060,12060,0
|
|
20230912,175000,3843931090,12060,12060,12060,12060,0
|
|
20230912,174900,3843931090,12060,12060,12060,12060,0
|
|
20230912,174800,3843931090,12060,12060,12060,12060,0
|
|
20230912,174700,3843931090,12060,12060,12060,12060,0
|
|
20230912,174600,3843931090,12060,12060,12060,12060,0
|
|
20230912,174500,3843931090,12060,12060,12060,12060,0
|
|
20230912,174400,3843931090,12060,12060,12060,12060,0
|
|
20230912,174300,3843931090,12060,12060,12060,12060,0
|
|
20230912,174200,3843931090,12060,12060,12060,12060,0
|
|
20230912,174100,3843931090,12060,12060,12060,12060,0
|
|
20230912,174000,3843931090,12060,12060,12060,12060,0
|
|
20230912,173900,3843931090,12060,12060,12060,12060,0
|
|
20230912,173800,3843931090,12060,12060,12060,12060,1712
|
|
20230912,173700,3843931090,12060,12060,12060,12060,0
|
|
20230912,173600,3843931090,12060,12060,12060,12060,0
|
|
20230912,173500,3843931090,12060,12060,12060,12060,0
|
|
20230912,173400,3843931090,12060,12060,12060,12060,0
|
|
20230912,173300,3843931090,12060,12060,12060,12060,0
|
|
20230912,173200,3843931090,12060,12060,12060,12060,0
|
|
20230912,173100,3843931090,12060,12060,12060,12060,0
|
|
20230912,173000,3843931090,12060,12060,12060,12060,0
|
|
20230912,172900,3843931090,12060,12060,12060,12060,0
|
|
20230912,172800,3843931090,12060,12060,12060,12060,0
|
|
20230912,172700,3843931090,12060,12060,12060,12060,0
|
|
20230912,172600,3843931090,12060,12060,12060,12060,0
|
|
20230912,172500,3843931090,12060,12060,12060,12060,0
|
|
20230912,172400,3843931090,12060,12060,12060,12060,0
|
|
20230912,172300,3843931090,12060,12060,12060,12060,0
|
|
20230912,172200,3843931090,12060,12060,12060,12060,0
|
|
20230912,172100,3843931090,12060,12060,12060,12060,0
|
|
20230912,172000,3843931090,12060,12060,12060,12060,0
|
|
20230912,171900,3843931090,12060,12060,12060,12060,0
|
|
20230912,171800,3843931090,12060,12060,12060,12060,0
|
|
20230912,171700,3843931090,12060,12060,12060,12060,0
|
|
20230912,171600,3843931090,12060,12060,12060,12060,0
|
|
20230912,171500,3843931090,12060,12060,12060,12060,0
|
|
20230912,171400,3843931090,12060,12060,12060,12060,0
|
|
20230912,171300,3843931090,12060,12060,12060,12060,0
|
|
20230912,171200,3843931090,12060,12060,12060,12060,0
|
|
20230912,171100,3843931090,12060,12060,12060,12060,0
|
|
20230912,171000,3843931090,12060,12060,12060,12060,0
|
|
20230912,170900,3843931090,12060,12060,12060,12060,0
|
|
20230912,170800,3843931090,12060,12060,12060,12060,1712
|
|
20230912,170700,3843931090,12060,12060,12060,12060,0
|
|
20230912,170600,3843931090,12060,12060,12060,12060,0
|
|
20230912,170500,3843931090,12060,12060,12060,12060,0
|
|
20230912,170400,3843931090,12060,12060,12060,12060,0
|
|
20230912,170300,3843931090,12060,12060,12060,12060,0
|
|
20230912,170200,3843931090,12060,12060,12060,12060,0
|
|
20230912,170100,3843931090,12060,12060,12060,12060,0
|
|
20230912,170000,3843931090,12060,12060,12060,12060,0
|
|
20230912,165900,3843931090,12060,12060,12060,12060,0
|
|
20230912,165800,3843931090,12060,12060,12060,12060,0
|
|
20230912,165700,3843931090,12060,12060,12060,12060,0
|
|
20230912,165600,3843931090,12060,12060,12060,12060,0
|
|
20230912,165500,3843931090,12060,12060,12060,12060,0
|
|
20230912,165400,3843931090,12060,12060,12060,12060,0
|
|
20230912,165300,3843931090,12060,12060,12060,12060,0
|
|
20230912,165200,3843931090,12060,12060,12060,12060,0
|
|
20230912,165100,3843931090,12060,12060,12060,12060,0
|
|
20230912,165000,3843931090,12060,12060,12060,12060,0
|
|
20230912,164900,3843931090,12060,12060,12060,12060,0
|
|
20230912,164800,3843931090,12060,12060,12060,12060,0
|
|
20230912,164700,3843931090,12060,12060,12060,12060,0
|
|
20230912,164600,3843931090,12060,12060,12060,12060,0
|
|
20230912,164500,3843931090,12060,12060,12060,12060,0
|
|
20230912,164400,3843931090,12060,12060,12060,12060,0
|
|
20230912,164300,3843931090,12060,12060,12060,12060,0
|
|
20230912,164200,3843931090,12060,12060,12060,12060,0
|
|
20230912,164100,3843931090,12060,12060,12060,12060,0
|
|
20230912,164000,3843931090,12060,12060,12060,12060,0
|
|
20230912,163900,3843931090,12060,12060,12060,12060,0
|
|
20230912,163800,3843931090,12060,12060,12060,12060,1712
|
|
20230912,163700,3843931090,12060,12060,12060,12060,0
|
|
20230912,163600,3843931090,12060,12060,12060,12060,0
|
|
20230912,163500,3843931090,12060,12060,12060,12060,0
|
|
20230912,163400,3843931090,12060,12060,12060,12060,0
|
|
20230912,163300,3843931090,12060,12060,12060,12060,0
|
|
20230912,163200,3843931090,12060,12060,12060,12060,0
|
|
20230912,163100,3843931090,12060,12060,12060,12060,0
|
|
20230912,163000,3843931090,12060,12060,12060,12060,0
|
|
20230912,162900,3843931090,12060,12060,12060,12060,0
|
|
20230912,162800,3843931090,12060,12060,12060,12060,0
|
|
20230912,162700,3843931090,12060,12060,12060,12060,0
|
|
20230912,162600,3843931090,12060,12060,12060,12060,0
|
|
20230912,162500,3843931090,12060,12060,12060,12060,0
|
|
20230912,162400,3843931090,12060,12060,12060,12060,0
|
|
20230912,162300,3843931090,12060,12060,12060,12060,0
|
|
20230912,162200,3843931090,12060,12060,12060,12060,0
|
|
20230912,162100,3843931090,12060,12060,12060,12060,0
|
|
20230912,162000,3843931090,12060,12060,12060,12060,0
|
|
20230912,161900,3843931090,12060,12060,12060,12060,0
|
|
20230912,161800,3843931090,12060,12060,12060,12060,0
|
|
20230912,161700,3843931090,12060,12060,12060,12060,0
|
|
20230912,161600,3843931090,12060,12060,12060,12060,0
|
|
20230912,161500,3843931090,12060,12060,12060,12060,0
|
|
20230912,161400,3843931090,12060,12060,12060,12060,0
|
|
20230912,161300,3843931090,12060,12060,12060,12060,0
|
|
20230912,161200,3843931090,12060,12060,12060,12060,0
|
|
20230912,161100,3843931090,12060,12060,12060,12060,0
|
|
20230912,161000,3843931090,12060,12060,12060,12060,0
|
|
20230912,160900,3843931090,12060,12060,12060,12060,0
|
|
20230912,160800,3843931090,12060,12060,12060,12060,1712
|
|
20230912,160700,3843931090,12060,12060,12060,12060,0
|
|
20230912,160600,3843931090,12060,12060,12060,12060,0
|
|
20230912,160500,3843931090,12060,12060,12060,12060,0
|
|
20230912,160400,3843931090,12060,12060,12060,12060,0
|
|
20230912,160300,3843931090,12060,12060,12060,12060,0
|
|
20230912,160200,3843931090,12060,12060,12060,12060,0
|
|
20230912,160100,3843931090,12060,12060,12060,12060,0
|
|
20230912,160000,3843931090,12060,12060,12060,12060,0
|
|
20230912,155900,3843931090,12060,12060,12060,12060,0
|
|
20230912,155800,3843931090,12060,12060,12060,12060,0
|
|
20230912,155700,3843931090,12060,12060,12060,12060,0
|
|
20230912,155600,3843931090,12060,12060,12060,12060,0
|
|
20230912,155500,3843931090,12060,12060,12060,12060,0
|
|
20230912,155400,3843931090,12060,12060,12060,12060,0
|
|
20230912,155300,3843931090,12060,12060,12060,12060,0
|
|
20230912,155200,3843931090,12060,12060,12060,12060,0
|
|
20230912,155100,3843931090,12060,12060,12060,12060,0
|
|
20230912,155000,3843931090,12060,12060,12060,12060,0
|
|
20230912,154900,3843931090,12060,12060,12060,12060,0
|
|
20230912,154800,3843931090,12060,12060,12060,12060,0
|
|
20230912,154700,3843931090,12060,12060,12060,12060,0
|
|
20230912,154600,3843931090,12060,12060,12060,12060,0
|
|
20230912,154500,3843931090,12060,12060,12060,12060,0
|
|
20230912,154400,3843931090,12060,12060,12060,12060,0
|
|
20230912,154300,3843931090,12060,12060,12060,12060,0
|
|
20230912,154200,3843931090,12060,12060,12060,12060,0
|
|
20230912,154100,3843931090,12060,12060,12060,12060,0
|
|
20230912,154000,3843931090,12060,12060,12060,12060,0
|
|
20230912,153900,3843931090,12060,12060,12060,12060,0
|
|
20230912,153800,3843931090,12060,12060,12060,12060,1712
|
|
20230912,153700,3843931090,12060,12060,12060,12060,0
|
|
20230912,153600,3843931090,12060,12060,12060,12060,0
|
|
20230912,153500,3843931090,12060,12060,12060,12060,0
|
|
20230912,153400,3843931090,12060,12060,12060,12060,0
|
|
20230912,153300,3843931090,12060,12060,12060,12060,0
|
|
20230912,153200,3843931090,12060,12060,12060,12060,0
|
|
20230912,153100,3843931090,12060,12060,12060,12060,0
|
|
20230912,153000,3843931090,12060,12060,12060,12060,1712
|
|
20230912,152900,3823284370,12080,12080,12080,12080,0
|
|
20230912,152800,3823284370,12080,12080,12080,12080,0
|
|
20230912,152700,3823284370,12080,12080,12080,12080,0
|
|
20230912,152600,3823284370,12080,12080,12080,12080,0
|
|
20230912,152500,3823284370,12080,12080,12080,12080,0
|
|
20230912,152400,3823284370,12080,12080,12080,12080,0
|
|
20230912,152300,3823284370,12080,12080,12080,12080,0
|
|
20230912,152200,3823284370,12080,12080,12080,12080,0
|
|
20230912,152100,3823284370,12080,12080,12080,12080,0
|
|
20230912,152000,3823284370,12080,12080,12080,12080,0
|
|
20230912,151900,3823284370,12080,12040,12080,12040,182
|
|
20230912,151800,3821088300,12040,12080,12080,12040,64
|
|
20230912,151700,3820315700,12050,12050,12050,12050,34
|
|
20230912,151600,3819906000,12030,12030,12030,12030,358
|
|
20230912,151500,3815599260,12020,12050,12050,12020,1517
|
|
20230912,151400,3797338010,12040,12080,12080,12040,2540
|
|
20230912,151300,3766721870,12080,12100,12100,12080,152
|
|
20230912,151200,3764883530,12110,12100,12110,12100,14
|
|
20230912,151100,3764714100,12100,12100,12100,12100,209
|
|
20230912,151000,3762185200,12140,12130,12140,12100,680
|
|
20230912,150900,3753951040,12140,12160,12170,12140,61
|
|
20230912,150800,3753209730,12120,12120,12120,12120,159
|
|
20230912,150700,3751282650,12110,12110,12110,12110,74
|
|
20230912,150600,3750386510,12120,12150,12160,12120,967
|
|
20230912,150500,3738653810,12150,12150,12150,12150,23
|
|
20230912,150400,3738374360,12150,12170,12170,12150,455
|
|
20230912,150300,3732837430,12150,12150,12150,12150,162
|
|
20230912,150200,3730869130,12150,12150,12150,12150,0
|
|
20230912,150100,3730869130,12150,12150,12150,12150,1
|
|
20230912,150000,3730856980,12160,12160,12160,12160,220
|
|
20230912,145900,3728181780,12160,12160,12160,12160,100
|
|
20230912,145800,3726965780,12160,12160,12160,12160,92
|
|
20230912,145700,3725847060,12150,12150,12150,12150,51
|
|
20230912,145600,3725227410,12140,12140,12140,12140,25
|
|
20230912,145500,3724923910,12150,12150,12150,12150,29
|
|
20230912,145400,3724571560,12140,12140,12140,12140,15
|
|
20230912,145300,3724389460,12130,12130,12130,12130,0
|
|
20230912,145200,3724389460,12130,12140,12140,12130,530
|
|
20230912,145100,3717958340,12170,12170,12170,12170,60
|
|
20230912,145000,3717228140,12170,12180,12180,12170,15
|
|
20230912,144900,3717045470,12180,12180,12180,12180,16
|
|
20230912,144800,3716850590,12170,12170,12170,12170,373
|
|
20230912,144700,3712311180,12170,12170,12170,12170,1
|
|
20230912,144600,3712299010,12130,12180,12180,12130,830
|
|
20230912,144500,3702221660,12180,12170,12180,12170,328
|
|
20230912,144400,3698229400,12170,12140,12170,12140,121
|
|
20230912,144300,3696756980,12170,12170,12170,12170,160
|
|
20230912,144200,3694809780,12170,12170,12170,12170,13
|
|
20230912,144100,3694651570,12120,12100,12130,12100,247
|
|
20230912,144000,3691657260,12070,12050,12070,12050,923
|
|
20230912,143900,3680521350,12040,12080,12080,12040,671
|
|
20230912,143800,3672432510,12080,12080,12080,12080,2
|
|
20230912,143700,3672408350,12080,12100,12100,12080,43
|
|
20230912,143600,3671888150,12100,12090,12100,12090,307
|
|
20230912,143500,3668175430,12070,12070,12080,12070,768
|
|
20230912,143400,3658905640,12100,12060,12100,12060,160
|
|
20230912,143300,3656972550,12060,12060,12060,12060,8
|
|
20230912,143200,3656876070,12060,12060,12060,12060,16
|
|
20230912,143100,3656683110,12060,12060,12060,12060,1
|
|
20230912,143000,3656671050,12040,12080,12080,12040,591
|
|
20230912,142900,3649547800,12080,12080,12080,12070,29
|
|
20230912,142800,3649197520,12070,12090,12090,12070,373
|
|
20230912,142700,3644691470,12080,12080,12080,12080,83
|
|
20230912,142600,3643688830,12090,12090,12090,12090,175
|
|
20230912,142500,3641573080,12090,12070,12090,12070,212
|
|
20230912,142400,3639011620,12070,12060,12070,12060,473
|
|
20230912,142300,3633302760,12060,12060,12060,12060,66
|
|
20230912,142200,3632506800,12080,12080,12080,12080,23
|
|
20230912,142100,3632228960,12090,12100,12100,12070,954
|
|
20230912,142000,3620701220,12100,12100,12100,12100,42
|
|
20230912,141900,3620193020,12100,12100,12100,12100,89
|
|
20230912,141800,3619116120,12110,12110,12110,12110,0
|
|
20230912,141700,3619116120,12110,12120,12120,12110,78
|
|
20230912,141600,3618171140,12110,12110,12110,12110,87
|
|
20230912,141500,3617117570,12110,12080,12120,12070,697
|
|
20230912,141400,3608697010,12110,12080,12110,12080,248
|
|
20230912,141300,3605697710,12080,12080,12080,12080,77
|
|
20230912,141200,3604767550,12080,12110,12110,12080,476
|
|
20230912,141100,3599016500,12120,12120,12120,12120,15
|
|
20230912,141000,3598834700,12110,12120,12120,12110,26
|
|
20230912,140900,3598519680,12110,12120,12120,12110,25
|
|
20230912,140800,3598216740,12100,12070,12100,12070,679
|
|
20230912,140700,3590011960,12070,12060,12070,12060,85
|
|
20230912,140600,3588986230,12070,12070,12070,12070,0
|
|
20230912,140500,3588986230,12070,12020,12070,12010,1250
|
|
20230912,140400,3573940500,12010,12020,12020,12000,785
|
|
20230912,140300,3564515170,12020,12050,12050,12020,500
|
|
20230912,140200,3558496930,12070,12050,12070,12050,394
|
|
20230912,140100,3553745830,12060,12050,12060,12050,394
|
|
20230912,140000,3548997300,12050,12140,12140,12050,817
|
|
20230912,135900,3539136350,12100,12130,12130,12100,778
|
|
20230912,135800,3529713750,12130,12140,12140,12130,361
|
|
20230912,135700,3525334810,12140,12180,12180,12140,6026
|
|
20230912,135600,3451943980,12180,12180,12180,12180,408
|
|
20230912,135500,3446974540,12180,12200,12200,12180,1212
|
|
20230912,135400,3432210500,12200,12200,12200,12200,35
|
|
20230912,135300,3431783500,12200,12180,12200,12180,171
|
|
20230912,135200,3429698340,12180,12180,12180,12180,42
|
|
20230912,135100,3429186780,12190,12190,12190,12190,29
|
|
20230912,135000,3428833270,12190,12190,12190,12190,143
|
|
20230912,134900,3427090100,12200,12190,12200,12190,191
|
|
20230912,134800,3424761020,12190,12190,12200,12190,175
|
|
20230912,134700,3422627680,12190,12190,12190,12190,112
|
|
20230912,134600,3421262400,12190,12190,12190,12190,0
|
|
20230912,134500,3421262400,12190,12200,12200,12190,127
|
|
20230912,134400,3419713420,12190,12190,12200,12190,145
|
|
20230912,134300,3417945820,12190,12190,12190,12190,0
|
|
20230912,134200,3417945820,12190,12200,12200,12190,704
|
|
20230912,134100,3409358590,12210,12210,12210,12210,52
|
|
20230912,134000,3408723670,12210,12210,12210,12210,55
|
|
20230912,133900,3408052120,12210,12210,12210,12210,206
|
|
20230912,133800,3405536860,12200,12200,12210,12200,124
|
|
20230912,133700,3404023810,12210,12210,12210,12210,45
|
|
20230912,133600,3403474360,12200,12200,12210,12200,203
|
|
20230912,133500,3400996760,12200,12200,12200,12200,51
|
|
20230912,133400,3400374560,12200,12210,12210,12200,53
|
|
20230912,133300,3399727850,12200,12210,12210,12200,44
|
|
20230912,133200,3399191040,12210,12210,12210,12210,138
|
|
20230912,133100,3397506060,12210,12210,12210,12210,0
|
|
20230912,133000,3397506060,12210,12230,12230,12210,191
|
|
20230912,132900,3395170940,12230,12230,12230,12230,26
|
|
20230912,132800,3394852960,12230,12200,12230,12200,263
|
|
20230912,132700,3391639360,12200,12190,12200,12190,91
|
|
20230912,132600,3390529590,12200,12200,12200,12200,43
|
|
20230912,132500,3390004990,12200,12200,12200,12200,42
|
|
20230912,132400,3389492590,12210,12210,12210,12210,26
|
|
20230912,132300,3389175130,12200,12200,12200,12200,43
|
|
20230912,132200,3388650530,12210,12210,12210,12210,61
|
|
20230912,132100,3387905720,12210,12200,12210,12200,73
|
|
20230912,132000,3387014650,12200,12210,12210,12200,53
|
|
20230912,131900,3386367950,12210,12210,12210,12210,31
|
|
20230912,131800,3385989440,12220,12220,12220,12220,6
|
|
20230912,131700,3385916120,12220,12200,12220,12200,618
|
|
20230912,131600,3378374860,12200,12190,12200,12190,49
|
|
20230912,131500,3377777490,12190,12190,12190,12190,0
|
|
20230912,131400,3377777490,12190,12200,12200,12190,107
|
|
20230912,131300,3376472510,12200,12190,12200,12180,749
|
|
20230912,131200,3367348850,12190,12190,12190,12190,82
|
|
20230912,131100,3366349270,12190,12190,12190,12190,42
|
|
20230912,131000,3365837290,12180,12190,12190,12180,526
|
|
20230912,130900,3359427810,12190,12190,12190,12190,53
|
|
20230912,130800,3358781740,12190,12190,12200,12190,82
|
|
20230912,130700,3357781860,12190,12190,12190,12190,106
|
|
20230912,130600,3356489720,12190,12190,12190,12190,43
|
|
20230912,130500,3355965550,12190,12190,12190,12190,42
|
|
20230912,130400,3355453570,12190,12180,12190,12180,116
|
|
20230912,130300,3354040020,12180,12170,12180,12170,48
|
|
20230912,130200,3353455820,12180,12180,12180,12180,9
|
|
20230912,130100,3353346200,12170,12170,12170,12170,45
|
|
20230912,130000,3352798550,12180,12180,12180,12180,26
|
|
20230912,125900,3352481870,12170,12190,12190,12170,81
|
|
20230912,125800,3351494810,12200,12170,12200,12170,551
|
|
20230912,125700,3344780450,12160,12110,12160,12110,972
|
|
20230912,125600,3332985650,12100,12100,12110,12100,832
|
|
20230912,125500,3322916460,12110,12120,12120,12110,485
|
|
20230912,125400,3317041980,12140,12120,12140,12120,215
|
|
20230912,125300,3314436100,12120,12150,12150,12120,1386
|
|
20230912,125200,3297624810,12150,12150,12150,12150,60
|
|
20230912,125100,3296895810,12150,12150,12150,12150,26
|
|
20230912,125000,3296579910,12150,12150,12150,12150,42
|
|
20230912,124900,3296069610,12160,12160,12160,12160,1
|
|
20230912,124800,3296057450,12170,12170,12170,12170,106
|
|
20230912,124700,3294767430,12170,12170,12170,12170,42
|
|
20230912,124600,3294256290,12170,12170,12170,12170,43
|
|
20230912,124500,3293732980,12180,12170,12180,12170,62
|
|
20230912,124400,3292978430,12170,12180,12180,12120,4418
|
|
20230912,124300,3239320540,12170,12170,12170,12170,43
|
|
20230912,124200,3238797230,12170,12170,12170,12170,4
|
|
20230912,124100,3238748550,12170,12170,12170,12170,69
|
|
20230912,124000,3237908820,12170,12180,12180,12170,2
|
|
20230912,123900,3237884470,12170,12170,12180,12170,150
|
|
20230912,123800,3236058940,12170,12170,12170,12170,30
|
|
20230912,123700,3235693840,12170,12180,12180,12170,132
|
|
20230912,123600,3234086170,12180,12170,12180,12170,140
|
|
20230912,123500,3232381370,12170,12180,12180,12160,324
|
|
20230912,123400,3228439730,12180,12180,12180,12180,42
|
|
20230912,123300,3227928170,12160,12160,12160,12160,0
|
|
20230912,123200,3227928170,12160,12150,12160,12150,391
|
|
20230912,123100,3223174560,12150,12150,12150,12150,0
|
|
20230912,123000,3223174560,12150,12150,12150,12150,194
|
|
20230912,122900,3220817460,12150,12150,12160,12150,77
|
|
20230912,122800,3219881490,12150,12150,12160,12150,144
|
|
20230912,122700,3218131880,12160,12170,12170,12160,929
|
|
20230912,122600,3206831440,12170,12170,12170,12170,43
|
|
20230912,122500,3206308130,12170,12170,12170,12170,288
|
|
20230912,122400,3202803170,12180,12180,12180,12180,436
|
|
20230912,122300,3197492690,12180,12180,12180,12180,49
|
|
20230912,122200,3196895870,12180,12180,12180,12180,353
|
|
20230912,122100,3192596330,12190,12180,12190,12180,44
|
|
20230912,122000,3192060400,12180,12180,12180,12180,5
|
|
20230912,121900,3191999500,12180,12180,12180,12180,118
|
|
20230912,121800,3190562260,12180,12180,12190,12180,62
|
|
20230912,121700,3189807080,12180,12180,12180,12180,175
|
|
20230912,121600,3187675580,12180,12190,12190,12180,1280
|
|
20230912,121500,3172078610,12190,12190,12190,12190,46
|
|
20230912,121400,3171517870,12190,12190,12190,12190,43
|
|
20230912,121300,3170993700,12190,12190,12190,12190,376
|
|
20230912,121200,3166410260,12190,12200,12200,12190,236
|
|
20230912,121100,3163531180,12200,12200,12200,12200,343
|
|
20230912,121000,3159346580,12210,12220,12220,12210,136
|
|
20230912,120900,3157685990,12220,12220,12220,12220,83
|
|
20230912,120800,3156671730,12210,12220,12220,12210,6
|
|
20230912,120700,3156598460,12210,12230,12230,12200,546
|
|
20230912,120600,3149934520,12220,12250,12250,12220,1000
|
|
20230912,120500,3137696300,12250,12250,12250,12240,242
|
|
20230912,120400,3134732230,12240,12240,12250,12240,341
|
|
20230912,120300,3130555380,12240,12240,12240,12240,42
|
|
20230912,120200,3130041300,12240,12230,12240,12230,130
|
|
20230912,120100,3128450530,12230,12230,12230,12230,26
|
|
20230912,120000,3128132550,12230,12230,12230,12230,43
|
|
20230912,115900,3127606660,12230,12230,12230,12230,42
|
|
20230912,115800,3127093000,12230,12230,12230,12230,0
|
|
20230912,115700,3127093000,12230,12250,12250,12230,128
|
|
20230912,115600,3125527360,12250,12230,12250,12230,493
|
|
20230912,115500,3119496760,12240,12240,12240,12240,0
|
|
20230912,115400,3119496760,12240,12230,12240,12220,266
|
|
20230912,115300,3116244060,12230,12230,12230,12230,30
|
|
20230912,115200,3115877160,12230,12230,12230,12230,302
|
|
20230912,115100,3112183700,12230,12230,12230,12230,68
|
|
20230912,115000,3111352060,12230,12230,12230,12230,10
|
|
20230912,114900,3111229760,12230,12230,12230,12230,42
|
|
20230912,114800,3110716100,12230,12220,12230,12220,535
|
|
20230912,114700,3104173480,12220,12220,12220,12220,42
|
|
20230912,114600,3103660240,12200,12200,12200,12200,981
|
|
20230912,114500,3091692040,12230,12220,12230,12220,518
|
|
20230912,114400,3085356960,12210,12200,12220,12190,571
|
|
20230912,114300,3078388990,12180,12210,12210,12180,1113
|
|
20230912,114200,3064823390,12200,12200,12200,12200,10
|
|
20230912,114100,3064701390,12210,12200,12210,12200,92
|
|
20230912,114000,3063578120,12200,12200,12210,12200,150
|
|
20230912,113900,3061747600,12210,12210,12210,12210,0
|
|
20230912,113800,3061747600,12210,12220,12220,12210,71
|
|
20230912,113700,3060880630,12220,12220,12220,12220,1
|
|
20230912,113600,3060868410,12230,12220,12230,12220,232
|
|
20230912,113500,3058031090,12210,12200,12210,12200,111
|
|
20230912,113400,3056676460,12200,12200,12200,12190,1327
|
|
20230912,113300,3040488610,12200,12200,12210,12200,243
|
|
20230912,113200,3037523950,12220,12210,12220,12210,734
|
|
20230912,113100,3028561800,12210,12240,12240,12210,1203
|
|
20230912,113000,3013848740,12240,12270,12270,12240,2385
|
|
20230912,112900,2984632890,12250,12280,12290,12250,3775
|
|
20230912,112800,2938310830,12290,12280,12290,12280,194
|
|
20230912,112700,2935928450,12280,12280,12280,12280,123
|
|
20230912,112600,2934418010,12280,12290,12290,12280,38
|
|
20230912,112500,2933951290,12300,12290,12300,12290,225
|
|
20230912,112400,2931185790,12290,12290,12290,12280,145
|
|
20230912,112300,2929404180,12280,12280,12280,12280,80
|
|
20230912,112200,2928421780,12290,12290,12290,12280,34
|
|
20230912,112100,2928004070,12280,12280,12280,12270,954
|
|
20230912,112000,2916289370,12290,12310,12310,12290,825
|
|
20230912,111900,2906143940,12310,12310,12310,12300,238
|
|
20230912,111800,2903214590,12310,12300,12310,12300,648
|
|
20230912,111700,2895238310,12300,12320,12320,12300,79
|
|
20230912,111600,2894265430,12320,12310,12320,12300,1116
|
|
20230912,111500,2880527420,12310,12300,12310,12300,221
|
|
20230912,111400,2877808670,12310,12310,12310,12310,21
|
|
20230912,111300,2877550160,12300,12310,12310,12300,227
|
|
20230912,111200,2874757560,12300,12300,12310,12300,105
|
|
20230912,111100,2873466030,12300,12300,12310,12300,379
|
|
20230912,111000,2868803300,12300,12300,12300,12300,79
|
|
20230912,110900,2867831600,12300,12310,12310,12300,200
|
|
20230912,110800,2865370390,12320,12320,12320,12310,342
|
|
20230912,110700,2861158570,12320,12320,12320,12320,69
|
|
20230912,110600,2860308490,12320,12320,12320,12320,304
|
|
20230912,110500,2856563210,12320,12320,12320,12320,168
|
|
20230912,110400,2854493450,12330,12330,12340,12330,255
|
|
20230912,110300,2851349290,12340,12340,12340,12330,77
|
|
20230912,110200,2850399260,12350,12360,12360,12350,48
|
|
20230912,110100,2849806310,12370,12360,12370,12360,125
|
|
20230912,110000,2848261230,12350,12380,12380,12350,591
|
|
20230912,105900,2840957110,12390,12390,12390,12380,258
|
|
20230912,105800,2837762300,12380,12380,12380,12380,34
|
|
20230912,105700,2837341380,12380,12410,12430,12380,304
|
|
20230912,105600,2833568780,12420,12410,12440,12400,387
|
|
20230912,105500,2828765850,12460,12380,12460,12380,940
|
|
20230912,105400,2817083050,12370,12360,12390,12360,785
|
|
20230912,105300,2807374070,12350,12350,12350,12350,156
|
|
20230912,105200,2805447470,12340,12340,12340,12340,82
|
|
20230912,105100,2804435590,12330,12320,12330,12320,420
|
|
20230912,105000,2799257290,12320,12300,12320,12290,1149
|
|
20230912,104900,2785120710,12300,12300,12310,12300,2179
|
|
20230912,104800,2758318980,12310,12310,12320,12310,2849
|
|
20230912,104700,2723247720,12310,12340,12340,12310,1840
|
|
20230912,104600,2700574170,12350,12350,12350,12350,286
|
|
20230912,104500,2697042070,12360,12360,12360,12360,81
|
|
20230912,104400,2696040910,12360,12360,12370,12360,150
|
|
20230912,104300,2694186900,12360,12380,12380,12360,63
|
|
20230912,104200,2693407950,12390,12370,12390,12370,126
|
|
20230912,104100,2691848460,12370,12350,12370,12350,131
|
|
20230912,104000,2690228410,12370,12360,12370,12340,269
|
|
20230912,103900,2686904300,12350,12340,12360,12340,285
|
|
20230912,103800,2683385060,12340,12340,12340,12340,202
|
|
20230912,103700,2680892380,12350,12330,12350,12320,431
|
|
20230912,103600,2675578060,12320,12320,12320,12310,259
|
|
20230912,103500,2672387780,12310,12310,12310,12310,26
|
|
20230912,103400,2672067720,12310,12320,12330,12310,314
|
|
20230912,103300,2668200750,12330,12330,12330,12330,0
|
|
20230912,103200,2668200750,12330,12330,12330,12330,191
|
|
20230912,103100,2665845720,12320,12340,12340,12320,386
|
|
20230912,103000,2661086000,12340,12360,12360,12340,359
|
|
20230912,102900,2656653050,12360,12350,12360,12350,231
|
|
20230912,102800,2653798320,12350,12330,12350,12300,1854
|
|
20230912,102700,2630949830,12320,12310,12320,12310,2519
|
|
20230912,102600,2599940020,12310,12330,12330,12310,1092
|
|
20230912,102500,2586486230,12330,12340,12340,12330,419
|
|
20230912,102400,2581317320,12340,12360,12360,12330,2840
|
|
20230912,102300,2546266280,12360,12360,12360,12360,428
|
|
20230912,102200,2540976200,12360,12370,12370,12360,420
|
|
20230912,102100,2535782350,12370,12370,12380,12370,227
|
|
20230912,102000,2532973940,12360,12360,12360,12360,223
|
|
20230912,101900,2530217660,12390,12350,12390,12350,311
|
|
20230912,101800,2526373430,12340,12340,12340,12340,0
|
|
20230912,101700,2526373430,12340,12350,12370,12340,1304
|
|
20230912,101600,2510268360,12360,12380,12380,12360,416
|
|
20230912,101500,2505122270,12380,12370,12380,12370,61
|
|
20230912,101400,2504367100,12380,12380,12380,12380,288
|
|
20230912,101300,2500801660,12390,12390,12390,12380,67
|
|
20230912,101200,2499971800,12380,12380,12380,12380,94
|
|
20230912,101100,2498808080,12380,12400,12410,12380,118
|
|
20230912,101000,2497344200,12400,12380,12400,12380,106
|
|
20230912,100900,2496031080,12380,12390,12390,12370,697
|
|
20230912,100800,2487397760,12400,12400,12410,12400,164
|
|
20230912,100700,2485363900,12410,12410,12410,12410,125
|
|
20230912,100600,2483812650,12410,12420,12420,12410,148
|
|
20230912,100500,2481975060,12420,12410,12420,12410,131
|
|
20230912,100400,2480348520,12410,12410,12410,12410,52
|
|
20230912,100300,2479703200,12410,12410,12410,12410,73
|
|
20230912,100200,2478797270,12440,12500,12500,12360,2129
|
|
20230912,100100,2452317920,12500,12500,12500,12490,3741
|
|
20230912,100000,2405555850,12500,12430,12500,12430,657
|
|
20230912,095900,2397368520,12420,12380,12430,12380,252
|
|
20230912,095800,2394240270,12360,12370,12370,12360,296
|
|
20230912,095700,2390581020,12360,12360,12380,12360,300
|
|
20230912,095600,2386872480,12350,12350,12370,12340,784
|
|
20230912,095500,2377191210,12340,12370,12370,12340,542
|
|
20230912,095400,2370497720,12370,12380,12380,12370,343
|
|
20230912,095300,2366251810,12390,12370,12390,12370,23
|
|
20230912,095200,2365966960,12410,12410,12410,12370,70
|
|
20230912,095100,2365100220,12420,12420,12420,12420,201
|
|
20230912,095000,2362603800,12420,12370,12420,12350,9300
|
|
20230912,094900,2247482690,12370,12390,12390,12370,548
|
|
20230912,094800,2240698030,12390,12360,12390,12360,1079
|
|
20230912,094700,2227333810,12360,12380,12380,12350,1396
|
|
20230912,094600,2210079040,12360,12390,12390,12360,191
|
|
20230912,094500,2207714760,12390,12390,12400,12380,296
|
|
20230912,094400,2204047480,12360,12370,12390,12350,940
|
|
20230912,094300,2192428310,12360,12400,12400,12350,741
|
|
20230912,094200,2183252860,12410,12430,12430,12410,1369
|
|
20230912,094100,2166250420,12440,12430,12440,12430,130
|
|
20230912,094000,2164633520,12430,12460,12460,12430,752
|
|
20230912,093900,2155275320,12450,12490,12500,12450,968
|
|
20230912,093800,2143191430,12490,12480,12500,12460,586
|
|
20230912,093700,2135877730,12480,12450,12490,12440,1584
|
|
20230912,093600,2116128590,12450,12430,12450,12430,399
|
|
20230912,093500,2111164080,12430,12420,12450,12420,1410
|
|
20230912,093400,2093641650,12410,12480,12500,12410,2069
|
|
20230912,093300,2067895170,12490,12500,12500,12490,130
|
|
20230912,093200,2066270770,12500,12540,12560,12500,867
|
|
20230912,093100,2055419040,12540,12540,12600,12540,273
|
|
20230912,093000,2051994880,12540,12480,12540,12470,1193
|
|
20230912,092900,2037080720,12470,12500,12540,12470,1327
|
|
20230912,092800,2020507510,12490,12420,12490,12420,1531
|
|
20230912,092700,2001408080,12420,12420,12430,12410,2171
|
|
20230912,092600,1974459600,12410,12450,12490,12410,2345
|
|
20230912,092500,1945304590,12460,12510,12540,12460,2460
|
|
20230912,092400,1914604910,12510,12430,12510,12420,2289
|
|
20230912,092300,1886043890,12430,12530,12540,12430,7441
|
|
20230912,092200,1793061500,12530,12700,12750,12530,9049
|
|
20230912,092100,1679141970,12760,12680,12760,12670,5176
|
|
20230912,092000,1613307320,12710,12680,12740,12660,1474
|
|
20230912,091900,1594591110,12740,12650,12740,12650,3458
|
|
20230912,091800,1550659860,12660,12630,12670,12630,679
|
|
20230912,091700,1542064530,12670,12650,12690,12630,1841
|
|
20230912,091600,1518763350,12680,12590,12700,12590,1494
|
|
20230912,091500,1499912930,12590,12560,12630,12550,2857
|
|
20230912,091400,1463980630,12560,12650,12650,12550,4538
|
|
20230912,091300,1406756990,12650,12670,12710,12640,1893
|
|
20230912,091200,1382751280,12670,12720,12750,12640,1867
|
|
20230912,091100,1359015250,12730,12630,12790,12630,5806
|
|
20230912,091000,1285340650,12640,12630,12650,12620,709
|
|
20230912,090900,1276387720,12650,12660,12660,12630,260
|
|
20230912,090800,1273097170,12660,12630,12660,12600,2954
|
|
20230912,090700,1235784040,12630,12500,12630,12500,4872
|
|
20230912,090600,1174645490,12500,12620,12630,12500,5603
|
|
20230912,090500,1104260850,12610,12670,12700,12610,4815
|
|
20230912,090400,1043289630,12700,12770,12810,12660,6213
|
|
20230912,090300,964158920,12780,12860,12910,12740,12625
|
|
20230912,090200,802283350,12900,12820,12920,12790,12547
|
|
20230912,090100,640965900,12820,12800,12880,12720,15614
|
|
20230912,090000,441122440,12800,12660,12800,12570,34809
|