581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,183800,483763290,11570,11570,11570,11570,472
|
|
20230919,183700,483763290,11570,11570,11570,11570,0
|
|
20230919,183600,483763290,11570,11570,11570,11570,0
|
|
20230919,183500,483763290,11570,11570,11570,11570,0
|
|
20230919,183400,483763290,11570,11570,11570,11570,0
|
|
20230919,183300,483763290,11570,11570,11570,11570,0
|
|
20230919,183200,483763290,11570,11570,11570,11570,0
|
|
20230919,183100,483763290,11570,11570,11570,11570,0
|
|
20230919,183000,483763290,11570,11570,11570,11570,0
|
|
20230919,182900,483763290,11570,11570,11570,11570,0
|
|
20230919,182800,483763290,11570,11570,11570,11570,0
|
|
20230919,182700,483763290,11570,11570,11570,11570,0
|
|
20230919,182600,483763290,11570,11570,11570,11570,0
|
|
20230919,182500,483763290,11570,11570,11570,11570,0
|
|
20230919,182400,483763290,11570,11570,11570,11570,0
|
|
20230919,182300,483763290,11570,11570,11570,11570,0
|
|
20230919,182200,483763290,11570,11570,11570,11570,0
|
|
20230919,182100,483763290,11570,11570,11570,11570,0
|
|
20230919,182000,483763290,11570,11570,11570,11570,0
|
|
20230919,181900,483763290,11570,11570,11570,11570,0
|
|
20230919,181800,483763290,11570,11570,11570,11570,0
|
|
20230919,181700,483763290,11570,11570,11570,11570,0
|
|
20230919,181600,483763290,11570,11570,11570,11570,0
|
|
20230919,181500,483763290,11570,11570,11570,11570,0
|
|
20230919,181400,483763290,11570,11570,11570,11570,0
|
|
20230919,181300,483763290,11570,11570,11570,11570,0
|
|
20230919,181200,483763290,11570,11570,11570,11570,0
|
|
20230919,181100,483763290,11570,11570,11570,11570,0
|
|
20230919,181000,483763290,11570,11570,11570,11570,0
|
|
20230919,180900,483763290,11570,11570,11570,11570,0
|
|
20230919,180800,483763290,11570,11570,11570,11570,472
|
|
20230919,180700,483763290,11570,11570,11570,11570,0
|
|
20230919,180600,483763290,11570,11570,11570,11570,0
|
|
20230919,180500,483763290,11570,11570,11570,11570,0
|
|
20230919,180400,483763290,11570,11570,11570,11570,0
|
|
20230919,180300,483763290,11570,11570,11570,11570,0
|
|
20230919,180200,483763290,11570,11570,11570,11570,0
|
|
20230919,180100,483763290,11570,11570,11570,11570,0
|
|
20230919,180000,483763290,11570,11570,11570,11570,0
|
|
20230919,175900,483763290,11570,11570,11570,11570,0
|
|
20230919,175800,483763290,11570,11570,11570,11570,0
|
|
20230919,175700,483763290,11570,11570,11570,11570,0
|
|
20230919,175600,483763290,11570,11570,11570,11570,0
|
|
20230919,175500,483763290,11570,11570,11570,11570,0
|
|
20230919,175400,483763290,11570,11570,11570,11570,0
|
|
20230919,175300,483763290,11570,11570,11570,11570,0
|
|
20230919,175200,483763290,11570,11570,11570,11570,0
|
|
20230919,175100,483763290,11570,11570,11570,11570,0
|
|
20230919,175000,483763290,11570,11570,11570,11570,0
|
|
20230919,174900,483763290,11570,11570,11570,11570,0
|
|
20230919,174800,483763290,11570,11570,11570,11570,0
|
|
20230919,174700,483763290,11570,11570,11570,11570,0
|
|
20230919,174600,483763290,11570,11570,11570,11570,0
|
|
20230919,174500,483763290,11570,11570,11570,11570,0
|
|
20230919,174400,483763290,11570,11570,11570,11570,0
|
|
20230919,174300,483763290,11570,11570,11570,11570,0
|
|
20230919,174200,483763290,11570,11570,11570,11570,0
|
|
20230919,174100,483763290,11570,11570,11570,11570,0
|
|
20230919,174000,483763290,11570,11570,11570,11570,0
|
|
20230919,173900,483763290,11570,11570,11570,11570,0
|
|
20230919,173800,483763290,11570,11570,11570,11570,472
|
|
20230919,173700,483763290,11570,11570,11570,11570,0
|
|
20230919,173600,483763290,11570,11570,11570,11570,0
|
|
20230919,173500,483763290,11570,11570,11570,11570,0
|
|
20230919,173400,483763290,11570,11570,11570,11570,0
|
|
20230919,173300,483763290,11570,11570,11570,11570,0
|
|
20230919,173200,483763290,11570,11570,11570,11570,0
|
|
20230919,173100,483763290,11570,11570,11570,11570,0
|
|
20230919,173000,483763290,11570,11570,11570,11570,0
|
|
20230919,172900,483763290,11570,11570,11570,11570,0
|
|
20230919,172800,483763290,11570,11570,11570,11570,0
|
|
20230919,172700,483763290,11570,11570,11570,11570,0
|
|
20230919,172600,483763290,11570,11570,11570,11570,0
|
|
20230919,172500,483763290,11570,11570,11570,11570,0
|
|
20230919,172400,483763290,11570,11570,11570,11570,0
|
|
20230919,172300,483763290,11570,11570,11570,11570,0
|
|
20230919,172200,483763290,11570,11570,11570,11570,0
|
|
20230919,172100,483763290,11570,11570,11570,11570,0
|
|
20230919,172000,483763290,11570,11570,11570,11570,0
|
|
20230919,171900,483763290,11570,11570,11570,11570,0
|
|
20230919,171800,483763290,11570,11570,11570,11570,0
|
|
20230919,171700,483763290,11570,11570,11570,11570,0
|
|
20230919,171600,483763290,11570,11570,11570,11570,0
|
|
20230919,171500,483763290,11570,11570,11570,11570,0
|
|
20230919,171400,483763290,11570,11570,11570,11570,0
|
|
20230919,171300,483763290,11570,11570,11570,11570,0
|
|
20230919,171200,483763290,11570,11570,11570,11570,0
|
|
20230919,171100,483763290,11570,11570,11570,11570,0
|
|
20230919,171000,483763290,11570,11570,11570,11570,0
|
|
20230919,170900,483763290,11570,11570,11570,11570,0
|
|
20230919,170800,483763290,11570,11570,11570,11570,472
|
|
20230919,170700,483763290,11570,11570,11570,11570,0
|
|
20230919,170600,483763290,11570,11570,11570,11570,0
|
|
20230919,170500,483763290,11570,11570,11570,11570,0
|
|
20230919,170400,483763290,11570,11570,11570,11570,0
|
|
20230919,170300,483763290,11570,11570,11570,11570,0
|
|
20230919,170200,483763290,11570,11570,11570,11570,0
|
|
20230919,170100,483763290,11570,11570,11570,11570,0
|
|
20230919,170000,483763290,11570,11570,11570,11570,0
|
|
20230919,165900,483763290,11570,11570,11570,11570,0
|
|
20230919,165800,483763290,11570,11570,11570,11570,0
|
|
20230919,165700,483763290,11570,11570,11570,11570,0
|
|
20230919,165600,483763290,11570,11570,11570,11570,0
|
|
20230919,165500,483763290,11570,11570,11570,11570,0
|
|
20230919,165400,483763290,11570,11570,11570,11570,0
|
|
20230919,165300,483763290,11570,11570,11570,11570,0
|
|
20230919,165200,483763290,11570,11570,11570,11570,0
|
|
20230919,165100,483763290,11570,11570,11570,11570,0
|
|
20230919,165000,483763290,11570,11570,11570,11570,0
|
|
20230919,164900,483763290,11570,11570,11570,11570,0
|
|
20230919,164800,483763290,11570,11570,11570,11570,0
|
|
20230919,164700,483763290,11570,11570,11570,11570,0
|
|
20230919,164600,483763290,11570,11570,11570,11570,0
|
|
20230919,164500,483763290,11570,11570,11570,11570,0
|
|
20230919,164400,483763290,11570,11570,11570,11570,0
|
|
20230919,164300,483763290,11570,11570,11570,11570,0
|
|
20230919,164200,483763290,11570,11570,11570,11570,0
|
|
20230919,164100,483763290,11570,11570,11570,11570,0
|
|
20230919,164000,483763290,11570,11570,11570,11570,0
|
|
20230919,163900,483763290,11570,11570,11570,11570,0
|
|
20230919,163800,483763290,11570,11570,11570,11570,472
|
|
20230919,163700,483763290,11570,11570,11570,11570,0
|
|
20230919,163600,483763290,11570,11570,11570,11570,0
|
|
20230919,163500,483763290,11570,11570,11570,11570,0
|
|
20230919,163400,483763290,11570,11570,11570,11570,0
|
|
20230919,163300,483763290,11570,11570,11570,11570,0
|
|
20230919,163200,483763290,11570,11570,11570,11570,0
|
|
20230919,163100,483763290,11570,11570,11570,11570,0
|
|
20230919,163000,483763290,11570,11570,11570,11570,0
|
|
20230919,162900,483763290,11570,11570,11570,11570,0
|
|
20230919,162800,483763290,11570,11570,11570,11570,0
|
|
20230919,162700,483763290,11570,11570,11570,11570,0
|
|
20230919,162600,483763290,11570,11570,11570,11570,0
|
|
20230919,162500,483763290,11570,11570,11570,11570,0
|
|
20230919,162400,483763290,11570,11570,11570,11570,0
|
|
20230919,162300,483763290,11570,11570,11570,11570,0
|
|
20230919,162200,483763290,11570,11570,11570,11570,0
|
|
20230919,162100,483763290,11570,11570,11570,11570,0
|
|
20230919,162000,483763290,11570,11570,11570,11570,0
|
|
20230919,161900,483763290,11570,11570,11570,11570,0
|
|
20230919,161800,483763290,11570,11570,11570,11570,0
|
|
20230919,161700,483763290,11570,11570,11570,11570,0
|
|
20230919,161600,483763290,11570,11570,11570,11570,0
|
|
20230919,161500,483763290,11570,11570,11570,11570,0
|
|
20230919,161400,483763290,11570,11570,11570,11570,0
|
|
20230919,161300,483763290,11570,11570,11570,11570,0
|
|
20230919,161200,483763290,11570,11570,11570,11570,0
|
|
20230919,161100,483763290,11570,11570,11570,11570,0
|
|
20230919,161000,483763290,11570,11570,11570,11570,0
|
|
20230919,160900,483763290,11570,11570,11570,11570,0
|
|
20230919,160800,483763290,11570,11570,11570,11570,472
|
|
20230919,160700,483763290,11570,11570,11570,11570,0
|
|
20230919,160600,483763290,11570,11570,11570,11570,0
|
|
20230919,160500,483763290,11570,11570,11570,11570,0
|
|
20230919,160400,483763290,11570,11570,11570,11570,0
|
|
20230919,160300,483763290,11570,11570,11570,11570,0
|
|
20230919,160200,483763290,11570,11570,11570,11570,0
|
|
20230919,160100,483763290,11570,11570,11570,11570,0
|
|
20230919,160000,483763290,11570,11570,11570,11570,0
|
|
20230919,155900,483763290,11570,11570,11570,11570,0
|
|
20230919,155800,483763290,11570,11570,11570,11570,0
|
|
20230919,155700,483763290,11570,11570,11570,11570,0
|
|
20230919,155600,483763290,11570,11570,11570,11570,0
|
|
20230919,155500,483763290,11570,11570,11570,11570,0
|
|
20230919,155400,483763290,11570,11570,11570,11570,0
|
|
20230919,155300,483763290,11570,11570,11570,11570,0
|
|
20230919,155200,483763290,11570,11570,11570,11570,0
|
|
20230919,155100,483763290,11570,11570,11570,11570,0
|
|
20230919,155000,483763290,11570,11570,11570,11570,0
|
|
20230919,154900,483763290,11570,11570,11570,11570,0
|
|
20230919,154800,483763290,11570,11570,11570,11570,0
|
|
20230919,154700,483763290,11570,11570,11570,11570,0
|
|
20230919,154600,483763290,11570,11570,11570,11570,0
|
|
20230919,154500,483763290,11570,11570,11570,11570,0
|
|
20230919,154400,483763290,11570,11570,11570,11570,0
|
|
20230919,154300,483763290,11570,11570,11570,11570,0
|
|
20230919,154200,483763290,11570,11570,11570,11570,0
|
|
20230919,154100,483763290,11570,11570,11570,11570,0
|
|
20230919,154000,483763290,11570,11570,11570,11570,0
|
|
20230919,153900,483763290,11570,11570,11570,11570,0
|
|
20230919,153800,483763290,11570,11570,11570,11570,472
|
|
20230919,153700,483763290,11570,11570,11570,11570,0
|
|
20230919,153600,483763290,11570,11570,11570,11570,0
|
|
20230919,153500,483763290,11570,11570,11570,11570,0
|
|
20230919,153400,483763290,11570,11570,11570,11570,0
|
|
20230919,153300,483763290,11570,11570,11570,11570,0
|
|
20230919,153200,483763290,11570,11570,11570,11570,0
|
|
20230919,153100,483763290,11570,11570,11570,11570,0
|
|
20230919,153000,483763290,11570,11570,11570,11570,472
|
|
20230919,152900,478302250,11560,11560,11560,11560,0
|
|
20230919,152800,478302250,11560,11560,11560,11560,0
|
|
20230919,152700,478302250,11560,11560,11560,11560,0
|
|
20230919,152600,478302250,11560,11560,11560,11560,0
|
|
20230919,152500,478302250,11560,11560,11560,11560,0
|
|
20230919,152400,478302250,11560,11560,11560,11560,0
|
|
20230919,152300,478302250,11560,11560,11560,11560,0
|
|
20230919,152200,478302250,11560,11560,11560,11560,0
|
|
20230919,152100,478302250,11560,11560,11560,11560,0
|
|
20230919,152000,478302250,11560,11560,11560,11560,0
|
|
20230919,151900,478302250,11560,11560,11560,11550,679
|
|
20230919,151800,470458360,11550,11550,11550,11550,0
|
|
20230919,151700,470458360,11550,11550,11550,11550,35
|
|
20230919,151600,470054110,11560,11570,11570,11560,37
|
|
20230919,151500,469626370,11570,11570,11570,11570,0
|
|
20230919,151400,469626370,11570,11560,11570,11560,55
|
|
20230919,151300,468990550,11560,11560,11560,11560,0
|
|
20230919,151200,468990550,11560,11560,11560,11560,24
|
|
20230919,151100,468713110,11550,11550,11550,11550,0
|
|
20230919,151000,468713110,11550,11560,11560,11550,81
|
|
20230919,150900,467776810,11570,11570,11570,11570,14
|
|
20230919,150800,467614830,11550,11600,11600,11550,1000
|
|
20230919,150700,456053350,11600,11600,11600,11600,14
|
|
20230919,150600,455890950,11600,11600,11600,11600,0
|
|
20230919,150500,455890950,11600,11590,11600,11590,73
|
|
20230919,150400,455044340,11590,11600,11600,11590,12
|
|
20230919,150300,454905150,11600,11600,11600,11600,975
|
|
20230919,150200,443595150,11600,11610,11620,11600,64
|
|
20230919,150100,442852130,11610,11610,11610,11610,0
|
|
20230919,150000,442852130,11610,11610,11610,11610,80
|
|
20230919,145900,441923330,11610,11610,11610,11610,0
|
|
20230919,145800,441923330,11610,11610,11610,11610,889
|
|
20230919,145700,431602040,11620,11620,11620,11620,0
|
|
20230919,145600,431602040,11620,11620,11620,11620,2
|
|
20230919,145500,431578800,11620,11620,11620,11610,65
|
|
20230919,145400,430823640,11610,11610,11610,11610,145
|
|
20230919,145300,429140190,11610,11620,11620,11610,204
|
|
20230919,145200,426771720,11620,11620,11620,11620,12
|
|
20230919,145100,426632280,11620,11620,11620,11620,14
|
|
20230919,145000,426469600,11610,11610,11610,11610,14
|
|
20230919,144900,426307060,11620,11620,11620,11620,18
|
|
20230919,144800,426097900,11620,11620,11620,11610,29
|
|
20230919,144700,425761060,11620,11620,11620,11620,10
|
|
20230919,144600,425644860,11620,11610,11620,11610,16
|
|
20230919,144500,425459080,11620,11620,11620,11620,0
|
|
20230919,144400,425459080,11620,11610,11620,11610,401
|
|
20230919,144300,420803460,11610,11630,11630,11610,117
|
|
20230919,144200,419443770,11620,11620,11620,11620,0
|
|
20230919,144100,419443770,11620,11620,11620,11620,15
|
|
20230919,144000,419269470,11630,11630,11630,11630,0
|
|
20230919,143900,419269470,11630,11630,11630,11630,0
|
|
20230919,143800,419269470,11630,11630,11630,11630,0
|
|
20230919,143700,419269470,11630,11620,11630,11620,239
|
|
20230919,143600,416491230,11610,11610,11610,11610,128
|
|
20230919,143500,415005150,11600,11590,11600,11590,679
|
|
20230919,143400,407129060,11580,11570,11580,11570,209
|
|
20230919,143300,404708980,11580,11580,11580,11580,636
|
|
20230919,143200,397344100,11580,11580,11580,11580,114
|
|
20230919,143100,396023980,11580,11570,11580,11570,114
|
|
20230919,143000,394703880,11570,11570,11570,11570,5
|
|
20230919,142900,394646030,11570,11580,11580,11570,13
|
|
20230919,142800,394495570,11560,11570,11570,11560,258
|
|
20230919,142700,391511880,11560,11560,11560,11560,279
|
|
20230919,142600,388286640,11550,11550,11550,11550,0
|
|
20230919,142500,388286640,11550,11550,11550,11550,0
|
|
20230919,142400,388286640,11550,11550,11550,11550,59
|
|
20230919,142300,387605190,11560,11560,11560,11560,10
|
|
20230919,142200,387489590,11560,11560,11560,11550,22
|
|
20230919,142100,387235410,11560,11560,11560,11560,20
|
|
20230919,142000,387004210,11550,11550,11550,11550,23
|
|
20230919,141900,386738560,11550,11550,11550,11550,5
|
|
20230919,141800,386680810,11550,11550,11550,11550,0
|
|
20230919,141700,386680810,11550,11550,11550,11550,16
|
|
20230919,141600,386496010,11550,11540,11550,11540,106
|
|
20230919,141500,385272730,11550,11550,11550,11550,209
|
|
20230919,141400,382858780,11560,11560,11560,11560,58
|
|
20230919,141300,382188300,11570,11570,11570,11570,0
|
|
20230919,141200,382188300,11570,11570,11570,11570,0
|
|
20230919,141100,382188300,11570,11570,11570,11570,100
|
|
20230919,141000,381031300,11580,11570,11580,11570,26
|
|
20230919,140900,380730360,11570,11570,11570,11570,3
|
|
20230919,140800,380695650,11570,11570,11570,11570,14
|
|
20230919,140700,380533670,11570,11570,11570,11570,0
|
|
20230919,140600,380533670,11570,11570,11570,11570,14
|
|
20230919,140500,380371690,11580,11580,11580,11580,62
|
|
20230919,140400,379653730,11580,11580,11580,11580,0
|
|
20230919,140300,379653730,11580,11590,11590,11580,18
|
|
20230919,140200,379445250,11590,11590,11590,11590,7
|
|
20230919,140100,379364120,11580,11580,11580,11580,14
|
|
20230919,140000,379202000,11590,11590,11590,11590,41
|
|
20230919,135900,378726810,11590,11590,11590,11590,17
|
|
20230919,135800,378529780,11580,11580,11580,11580,107
|
|
20230919,135700,377290720,11580,11580,11580,11580,0
|
|
20230919,135600,377290720,11580,11580,11580,11580,14
|
|
20230919,135500,377128600,11580,11580,11580,11580,198
|
|
20230919,135400,374835760,11570,11570,11570,11570,14
|
|
20230919,135300,374673780,11570,11570,11570,11570,0
|
|
20230919,135200,374673780,11570,11570,11570,11570,0
|
|
20230919,135100,374673780,11570,11560,11570,11560,324
|
|
20230919,135000,370927050,11550,11550,11550,11550,2
|
|
20230919,134900,370903950,11550,11550,11550,11550,14
|
|
20230919,134800,370742250,11540,11540,11540,11540,170
|
|
20230919,134700,368780450,11540,11550,11550,11540,15
|
|
20230919,134600,368607210,11550,11550,11550,11550,24
|
|
20230919,134500,368330010,11540,11540,11540,11540,0
|
|
20230919,134400,368330010,11540,11540,11540,11540,86
|
|
20230919,134300,367337570,11540,11540,11540,11540,0
|
|
20230919,134200,367337570,11540,11550,11550,11540,100
|
|
20230919,134100,366183270,11550,11550,11550,11550,50
|
|
20230919,134000,365605770,11540,11540,11540,11540,0
|
|
20230919,133900,365605770,11540,11570,11570,11540,500
|
|
20230919,133800,359831970,11570,11570,11570,11570,124
|
|
20230919,133700,358397290,11560,11570,11570,11560,39
|
|
20230919,133600,357946200,11570,11570,11570,11570,0
|
|
20230919,133500,357946200,11570,11560,11570,11560,16
|
|
20230919,133400,357761220,11570,11570,11570,11570,0
|
|
20230919,133300,357761220,11570,11570,11570,11570,10
|
|
20230919,133200,357645520,11560,11570,11570,11560,17
|
|
20230919,133100,357448970,11570,11570,11570,11570,2
|
|
20230919,133000,357425830,11560,11560,11560,11560,14
|
|
20230919,132900,357263990,11560,11560,11560,11560,100
|
|
20230919,132800,356107990,11570,11560,11570,11560,69
|
|
20230919,132700,355310250,11560,11560,11560,11560,0
|
|
20230919,132600,355310250,11560,11560,11560,11560,0
|
|
20230919,132500,355310250,11560,11560,11560,11560,62
|
|
20230919,132400,354593530,11560,11560,11560,11560,0
|
|
20230919,132300,354593530,11560,11560,11560,11560,14
|
|
20230919,132200,354431690,11560,11560,11560,11560,83
|
|
20230919,132100,353472210,11550,11550,11550,11550,14
|
|
20230919,132000,353310510,11560,11560,11560,11560,0
|
|
20230919,131900,353310510,11560,11560,11560,11560,55
|
|
20230919,131800,352674710,11560,11560,11560,11560,0
|
|
20230919,131700,352674710,11560,11550,11560,11550,496
|
|
20230919,131600,346945750,11550,11550,11550,11550,96
|
|
20230919,131500,345836950,11550,11550,11550,11550,0
|
|
20230919,131400,345836950,11550,11550,11550,11550,128
|
|
20230919,131300,344358550,11550,11550,11550,11550,0
|
|
20230919,131200,344358550,11550,11550,11550,11550,0
|
|
20230919,131100,344358550,11550,11550,11550,11550,64
|
|
20230919,131000,343619350,11560,11560,11560,11560,84
|
|
20230919,130900,342648310,11570,11570,11570,11570,42
|
|
20230919,130800,342162370,11560,11560,11560,11560,41
|
|
20230919,130700,341688410,11550,11560,11560,11550,451
|
|
20230919,130600,336475860,11510,11510,11510,11510,0
|
|
20230919,130500,336475860,11510,11520,11520,11510,144
|
|
20230919,130400,334817300,11520,11570,11570,11520,269
|
|
20230919,130300,331714440,11570,11540,11570,11540,965
|
|
20230919,130200,320559500,11530,11530,11530,11520,239
|
|
20230919,130100,317804080,11530,11540,11540,11530,203
|
|
20230919,130000,315463320,11540,11540,11540,11540,383
|
|
20230919,125900,311043500,11540,11550,11550,11540,27
|
|
20230919,125800,310731800,11550,11550,11550,11550,80
|
|
20230919,125700,309807800,11550,11560,11560,11550,877
|
|
20230919,125600,299675210,11560,11590,11590,11560,333
|
|
20230919,125500,295822020,11590,11620,11620,11590,3558
|
|
20230919,125400,254509570,11630,11630,11630,11630,127
|
|
20230919,125300,253032560,11630,11650,11650,11630,2364
|
|
20230919,125200,225493210,11650,11650,11660,11650,253
|
|
20230919,125100,222544510,11650,11650,11650,11650,9
|
|
20230919,125000,222439660,11660,11660,11660,11660,158
|
|
20230919,124900,220597380,11660,11660,11660,11660,100
|
|
20230919,124800,219431380,11660,11660,11660,11660,19
|
|
20230919,124700,219209840,11660,11660,11660,11660,0
|
|
20230919,124600,219209840,11660,11660,11660,11660,0
|
|
20230919,124500,219209840,11660,11660,11660,11660,23
|
|
20230919,124400,218941660,11660,11660,11660,11660,9
|
|
20230919,124300,218836720,11670,11680,11680,11670,1114
|
|
20230919,124200,205827830,11680,11680,11680,11680,0
|
|
20230919,124100,205827830,11680,11680,11680,11680,0
|
|
20230919,124000,205827830,11680,11680,11680,11680,15
|
|
20230919,123900,205652630,11690,11690,11690,11690,3
|
|
20230919,123800,205617560,11680,11680,11680,11680,14
|
|
20230919,123700,205454040,11690,11690,11690,11690,0
|
|
20230919,123600,205454040,11690,11690,11690,11690,2
|
|
20230919,123500,205430660,11680,11680,11680,11680,1
|
|
20230919,123400,205418980,11680,11680,11680,11680,24
|
|
20230919,123300,205138660,11690,11690,11690,11690,1
|
|
20230919,123200,205126970,11690,11710,11710,11690,92
|
|
20230919,123100,204050300,11710,11710,11710,11710,14
|
|
20230919,123000,203886360,11720,11720,11720,11720,0
|
|
20230919,122900,203886360,11720,11720,11720,11720,3
|
|
20230919,122800,203851200,11710,11710,11710,11710,26
|
|
20230919,122700,203546740,11730,11730,11730,11730,0
|
|
20230919,122600,203546740,11730,11720,11730,11720,59
|
|
20230919,122500,202855240,11730,11730,11730,11730,0
|
|
20230919,122400,202855240,11730,11730,11730,11730,61
|
|
20230919,122300,202139710,11710,11710,11710,11710,417
|
|
20230919,122200,197256640,11710,11700,11710,11700,15
|
|
20230919,122100,197081130,11700,11700,11700,11700,20
|
|
20230919,122000,196847130,11700,11700,11700,11700,3
|
|
20230919,121900,196812030,11690,11690,11690,11690,20
|
|
20230919,121800,196578230,11700,11690,11700,11690,42
|
|
20230919,121700,196087080,11690,11690,11690,11690,5
|
|
20230919,121600,196028630,11690,11690,11690,11690,15
|
|
20230919,121500,195853280,11680,11680,11680,11680,0
|
|
20230919,121400,195853280,11680,11680,11680,11680,53
|
|
20230919,121300,195234240,11690,11690,11690,11690,1
|
|
20230919,121200,195222550,11690,11680,11690,11680,33
|
|
20230919,121100,194836920,11690,11690,11690,11690,0
|
|
20230919,121000,194836920,11690,11690,11690,11690,21
|
|
20230919,120900,194591430,11700,11700,11700,11700,1
|
|
20230919,120800,194579730,11700,11700,11700,11700,20
|
|
20230919,120700,194345730,11700,11700,11700,11700,0
|
|
20230919,120600,194345730,11700,11670,11700,11670,106
|
|
20230919,120500,193106800,11670,11670,11680,11670,35
|
|
20230919,120400,192698200,11670,11670,11680,11670,21
|
|
20230919,120300,192453030,11670,11670,11670,11670,34
|
|
20230919,120200,192056250,11670,11670,11670,11670,8
|
|
20230919,120100,191962890,11670,11670,11670,11670,58
|
|
20230919,120000,191286030,11670,11670,11670,11670,15
|
|
20230919,115900,191110980,11670,11670,11670,11670,5
|
|
20230919,115800,191052630,11670,11670,11670,11670,2
|
|
20230919,115700,191029290,11670,11670,11670,11670,3
|
|
20230919,115600,190994280,11670,11680,11680,11670,73
|
|
20230919,115500,190141650,11680,11680,11680,11680,17
|
|
20230919,115400,189943090,11680,11680,11680,11680,11
|
|
20230919,115300,189814610,11680,11690,11690,11680,285
|
|
20230919,115200,186483010,11690,11690,11690,11690,8
|
|
20230919,115100,186389490,11690,11700,11700,11690,46
|
|
20230919,115000,185851340,11700,11700,11700,11700,12
|
|
20230919,114900,185710940,11710,11700,11710,11700,76
|
|
20230919,114800,184821690,11710,11710,11710,11710,6
|
|
20230919,114700,184751430,11720,11710,11720,11710,193
|
|
20230919,114600,182491140,11720,11710,11720,11710,21
|
|
20230919,114500,182245220,11720,11720,11720,11720,1
|
|
20230919,114400,182233500,11710,11710,11710,11710,42
|
|
20230919,114300,181741680,11710,11710,11710,11710,6
|
|
20230919,114200,181671420,11710,11710,11710,11710,18
|
|
20230919,114100,181460640,11730,11710,11730,11710,88
|
|
20230919,114000,180429760,11730,11740,11740,11710,260
|
|
20230919,113900,177383830,11720,11730,11730,11720,1596
|
|
20230919,113800,158667720,11730,11730,11730,11730,43
|
|
20230919,113700,158163330,11740,11730,11740,11730,245
|
|
20230919,113600,155289290,11730,11730,11730,11730,20
|
|
20230919,113500,155054690,11730,11740,11740,11730,106
|
|
20230919,113400,153810290,11730,11740,11740,11730,15
|
|
20230919,113300,153634330,11740,11740,11740,11740,0
|
|
20230919,113200,153634330,11740,11740,11740,11740,12
|
|
20230919,113100,153493450,11740,11740,11740,11740,26
|
|
20230919,113000,153188210,11730,11730,11730,11730,14
|
|
20230919,112900,153023990,11740,11740,11740,11740,2
|
|
20230919,112800,153000510,11730,11730,11730,11730,20
|
|
20230919,112700,152765910,11730,11730,11730,11730,14
|
|
20230919,112600,152601690,11740,11730,11740,11730,60
|
|
20230919,112500,151897520,11720,11720,11720,11720,14
|
|
20230919,112400,151733440,11730,11730,11730,11730,10
|
|
20230919,112300,151616140,11730,11730,11730,11730,2
|
|
20230919,112200,151592680,11720,11710,11720,11710,102
|
|
20230919,112100,150397930,11730,11730,11730,11730,0
|
|
20230919,112000,150397930,11730,11730,11730,11730,0
|
|
20230919,111900,150397930,11730,11730,11730,11730,2
|
|
20230919,111800,150374470,11730,11730,11730,11730,10
|
|
20230919,111700,150257170,11710,11700,11710,11700,378
|
|
20230919,111600,145831300,11690,11690,11690,11690,0
|
|
20230919,111500,145831300,11690,11700,11700,11690,52
|
|
20230919,111400,145223200,11690,11690,11690,11690,0
|
|
20230919,111300,145223200,11690,11690,11690,11690,0
|
|
20230919,111200,145223200,11690,11690,11690,11690,120
|
|
20230919,111100,143820400,11700,11700,11700,11700,27
|
|
20230919,111000,143504500,11710,11710,11710,11710,18
|
|
20230919,110900,143293720,11690,11690,11690,11690,0
|
|
20230919,110800,143293720,11690,11690,11690,11690,0
|
|
20230919,110700,143293720,11690,11690,11690,11690,20
|
|
20230919,110600,143059920,11690,11680,11690,11680,234
|
|
20230919,110500,140326170,11670,11670,11670,11670,0
|
|
20230919,110400,140326170,11670,11670,11670,11670,5
|
|
20230919,110300,140267820,11670,11670,11670,11670,0
|
|
20230919,110200,140267820,11670,11680,11680,11670,28
|
|
20230919,110100,139940810,11680,11680,11680,11680,2
|
|
20230919,110000,139917450,11680,11680,11680,11680,33
|
|
20230919,105900,139532010,11680,11680,11680,11680,0
|
|
20230919,105800,139532010,11680,11680,11680,11680,20
|
|
20230919,105700,139298410,11690,11680,11690,11680,64
|
|
20230919,105600,138550660,11690,11690,11690,11690,12
|
|
20230919,105500,138410380,11690,11690,11690,11690,50
|
|
20230919,105400,137825880,11690,11680,11690,11680,123
|
|
20230919,105300,136389010,11690,11690,11690,11690,25
|
|
20230919,105200,136096760,11690,11690,11690,11690,0
|
|
20230919,105100,136096760,11690,11690,11690,11690,31
|
|
20230919,105000,135734370,11680,11680,11680,11680,0
|
|
20230919,104900,135734370,11680,11680,11680,11680,27
|
|
20230919,104800,135419010,11680,11680,11680,11680,0
|
|
20230919,104700,135419010,11680,11680,11680,11680,37
|
|
20230919,104600,134986850,11680,11680,11680,11680,0
|
|
20230919,104500,134986850,11680,11680,11680,11680,50
|
|
20230919,104400,134402850,11680,11670,11680,11670,280
|
|
20230919,104300,131133820,11680,11680,11680,11680,17
|
|
20230919,104200,130935260,11680,11680,11680,11680,15
|
|
20230919,104100,130760060,11660,11670,11670,11660,10
|
|
20230919,104000,130643430,11680,11680,11680,11680,17
|
|
20230919,103900,130444870,11680,11670,11680,11670,17
|
|
20230919,103800,130246380,11680,11680,11680,11680,18
|
|
20230919,103700,130036140,11680,11670,11680,11670,19
|
|
20230919,103600,129814290,11680,11670,11680,11670,32
|
|
20230919,103500,129440600,11680,11680,11680,11670,9
|
|
20230919,103400,129335550,11650,11650,11650,11650,20
|
|
20230919,103300,129102550,11660,11680,11680,11660,146
|
|
20230919,103200,127400110,11680,11680,11680,11680,12
|
|
20230919,103100,127259950,11680,11680,11680,11680,12
|
|
20230919,103000,127119790,11680,11660,11680,11660,128
|
|
20230919,102900,125626750,11680,11680,11680,11680,2
|
|
20230919,102800,125603390,11680,11660,11680,11660,30
|
|
20230919,102700,125253030,11680,11680,11680,11680,0
|
|
20230919,102600,125253030,11680,11680,11680,11680,0
|
|
20230919,102500,125253030,11680,11680,11680,11680,37
|
|
20230919,102400,124820870,11670,11670,11670,11670,0
|
|
20230919,102300,124820870,11670,11690,11690,11670,91
|
|
20230919,102200,123758140,11670,11680,11680,11670,52
|
|
20230919,102100,123151230,11690,11690,11690,11690,12
|
|
20230919,102000,123010950,11680,11680,11680,11680,422
|
|
20230919,101900,118081990,11680,11680,11680,11680,62
|
|
20230919,101800,117357830,11680,11680,11680,11680,2
|
|
20230919,101700,117334470,11670,11670,11670,11670,0
|
|
20230919,101600,117334470,11670,11660,11670,11660,49
|
|
20230919,101500,116762720,11670,11670,11670,11670,0
|
|
20230919,101400,116762720,11670,11660,11670,11650,250
|
|
20230919,101300,113849330,11660,11660,11660,11660,205
|
|
20230919,101200,111459030,11670,11670,11670,11670,0
|
|
20230919,101100,111459030,11670,11650,11670,11650,66
|
|
20230919,101000,110689310,11670,11670,11670,11670,0
|
|
20230919,100900,110689310,11670,11670,11670,11670,21
|
|
20230919,100800,110444240,11660,11650,11660,11650,118
|
|
20230919,100700,109068450,11650,11660,11660,11650,9
|
|
20230919,100600,108963530,11660,11660,11660,11660,3
|
|
20230919,100500,108928550,11660,11660,11660,11660,95
|
|
20230919,100400,107820850,11660,11660,11660,11660,72
|
|
20230919,100300,106981330,11660,11660,11660,11660,23
|
|
20230919,100200,106713150,11660,11660,11660,11660,4
|
|
20230919,100100,106666510,11660,11650,11660,11650,52
|
|
20230919,100000,106060280,11650,11650,11650,11650,46
|
|
20230919,095900,105524380,11650,11670,11670,11650,140
|
|
20230919,095800,103891340,11660,11660,11660,11660,0
|
|
20230919,095700,103891340,11660,11660,11660,11660,108
|
|
20230919,095600,102632060,11660,11650,11660,11650,57
|
|
20230919,095500,101967890,11660,11660,11660,11660,100
|
|
20230919,095400,100801890,11660,11650,11660,11650,446
|
|
20230919,095300,95605970,11660,11660,11660,11660,28
|
|
20230919,095200,95279490,11660,11670,11670,11660,608
|
|
20230919,095100,88189930,11670,11670,11670,11670,50
|
|
20230919,095000,87606430,11670,11660,11670,11660,35
|
|
20230919,094900,87198070,11670,11660,11670,11660,11
|
|
20230919,094800,87069790,11670,11660,11670,11660,11
|
|
20230919,094700,86941520,11660,11660,11670,11660,310
|
|
20230919,094600,83323920,11670,11670,11670,11670,478
|
|
20230919,094500,77745660,11670,11670,11670,11670,9
|
|
20230919,094400,77640630,11670,11670,11670,11670,758
|
|
20230919,094300,68794770,11680,11680,11680,11670,11
|
|
20230919,094200,68666370,11680,11690,11690,11680,1287
|
|
20230919,094100,53623350,11710,11710,11710,11710,13
|
|
20230919,094000,53471120,11710,11710,11710,11700,164
|
|
20230919,093900,51551130,11700,11700,11700,11700,0
|
|
20230919,093800,51551130,11700,11690,11700,11690,3
|
|
20230919,093700,51516040,11710,11710,11710,11710,10
|
|
20230919,093600,51398940,11700,11720,11720,11700,487
|
|
20230919,093500,45698600,11720,11720,11720,11710,30
|
|
20230919,093400,45347070,11720,11720,11720,11720,2
|
|
20230919,093300,45323630,11720,11720,11720,11720,24
|
|
20230919,093200,45042350,11720,11710,11720,11700,62
|
|
20230919,093100,44316200,11700,11700,11700,11700,7
|
|
20230919,093000,44234300,11700,11710,11710,11700,76
|
|
20230919,092900,43344760,11710,11710,11710,11700,28
|
|
20230919,092800,43016950,11720,11720,11720,11720,15
|
|
20230919,092700,42841150,11720,11720,11720,11720,14
|
|
20230919,092600,42677070,11720,11720,11720,11720,2
|
|
20230919,092500,42653630,11720,11720,11720,11700,75
|
|
20230919,092400,41775100,11720,11720,11720,11720,28
|
|
20230919,092300,41446940,11720,11720,11720,11720,67
|
|
20230919,092200,40661700,11730,11720,11730,11720,29
|
|
20230919,092100,40321540,11730,11730,11730,11720,140
|
|
20230919,092000,38679350,11740,11740,11740,11740,28
|
|
20230919,091900,38350630,11740,11740,11740,11740,30
|
|
20230919,091800,37998430,11740,11740,11740,11740,112
|
|
20230919,091700,36683550,11740,11740,11740,11740,32
|
|
20230919,091600,36307870,11740,11740,11740,11740,50
|
|
20230919,091500,35720870,11740,11740,11740,11740,20
|
|
20230919,091400,35486070,11740,11740,11740,11740,38
|
|
20230919,091300,35039950,11720,11720,11720,11720,0
|
|
20230919,091200,35039950,11720,11740,11740,11720,12
|
|
20230919,091100,34899090,11740,11740,11740,11740,17
|
|
20230919,091000,34699510,11740,11740,11740,11740,22
|
|
20230919,090900,34441230,11740,11710,11740,11680,875
|
|
20230919,090800,24210980,11710,11700,11720,11700,257
|
|
20230919,090700,21199530,11700,11700,11700,11700,212
|
|
20230919,090600,18719130,11720,11710,11720,11700,308
|
|
20230919,090500,15114330,11720,11720,11720,11720,120
|
|
20230919,090400,13707930,11720,11720,11720,11720,40
|
|
20230919,090300,13239130,11720,11720,11730,11710,136
|
|
20230919,090200,11645880,11740,11740,11740,11720,252
|
|
20230919,090100,8688730,11780,11790,11790,11730,442
|
|
20230919,090000,3499800,11740,11750,11750,11740,298
|