591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,184800,463743060,16350,16350,16350,16350,77
|
|
20230920,184700,463743060,16350,16350,16350,16350,0
|
|
20230920,184600,463743060,16350,16350,16350,16350,0
|
|
20230920,184500,463743060,16350,16350,16350,16350,0
|
|
20230920,184400,463743060,16350,16350,16350,16350,0
|
|
20230920,184300,463743060,16350,16350,16350,16350,0
|
|
20230920,184200,463743060,16350,16350,16350,16350,0
|
|
20230920,184100,463743060,16350,16350,16350,16350,0
|
|
20230920,184000,463743060,16350,16350,16350,16350,0
|
|
20230920,183900,463743060,16350,16350,16350,16350,0
|
|
20230920,183800,463743060,16350,16350,16350,16350,0
|
|
20230920,183700,463743060,16350,16350,16350,16350,0
|
|
20230920,183600,463743060,16350,16350,16350,16350,0
|
|
20230920,183500,463743060,16350,16350,16350,16350,0
|
|
20230920,183400,463743060,16350,16350,16350,16350,0
|
|
20230920,183300,463743060,16350,16350,16350,16350,0
|
|
20230920,183200,463743060,16350,16350,16350,16350,0
|
|
20230920,183100,463743060,16350,16350,16350,16350,0
|
|
20230920,183000,463743060,16350,16350,16350,16350,0
|
|
20230920,182900,463743060,16350,16350,16350,16350,0
|
|
20230920,182800,463743060,16350,16350,16350,16350,0
|
|
20230920,182700,463743060,16350,16350,16350,16350,0
|
|
20230920,182600,463743060,16350,16350,16350,16350,0
|
|
20230920,182500,463743060,16350,16350,16350,16350,0
|
|
20230920,182400,463743060,16350,16350,16350,16350,0
|
|
20230920,182300,463743060,16350,16350,16350,16350,0
|
|
20230920,182200,463743060,16350,16350,16350,16350,0
|
|
20230920,182100,463743060,16350,16350,16350,16350,0
|
|
20230920,182000,463743060,16350,16350,16350,16350,0
|
|
20230920,181900,463743060,16350,16350,16350,16350,0
|
|
20230920,181800,463743060,16350,16350,16350,16350,77
|
|
20230920,181700,463743060,16350,16350,16350,16350,0
|
|
20230920,181600,463743060,16350,16350,16350,16350,0
|
|
20230920,181500,463743060,16350,16350,16350,16350,0
|
|
20230920,181400,463743060,16350,16350,16350,16350,0
|
|
20230920,181300,463743060,16350,16350,16350,16350,0
|
|
20230920,181200,463743060,16350,16350,16350,16350,0
|
|
20230920,181100,463743060,16350,16350,16350,16350,0
|
|
20230920,181000,463743060,16350,16350,16350,16350,0
|
|
20230920,180900,463743060,16350,16350,16350,16350,0
|
|
20230920,180800,463743060,16350,16350,16350,16350,0
|
|
20230920,180700,463743060,16350,16350,16350,16350,0
|
|
20230920,180600,463743060,16350,16350,16350,16350,0
|
|
20230920,180500,463743060,16350,16350,16350,16350,0
|
|
20230920,180400,463743060,16350,16350,16350,16350,0
|
|
20230920,180300,463743060,16350,16350,16350,16350,0
|
|
20230920,180200,463743060,16350,16350,16350,16350,0
|
|
20230920,180100,463743060,16350,16350,16350,16350,0
|
|
20230920,180000,463743060,16350,16350,16350,16350,0
|
|
20230920,175900,463743060,16350,16350,16350,16350,0
|
|
20230920,175800,463743060,16350,16350,16350,16350,0
|
|
20230920,175700,463743060,16350,16350,16350,16350,0
|
|
20230920,175600,463743060,16350,16350,16350,16350,0
|
|
20230920,175500,463743060,16350,16350,16350,16350,0
|
|
20230920,175400,463743060,16350,16350,16350,16350,0
|
|
20230920,175300,463743060,16350,16350,16350,16350,0
|
|
20230920,175200,463743060,16350,16350,16350,16350,0
|
|
20230920,175100,463743060,16350,16350,16350,16350,0
|
|
20230920,175000,463743060,16350,16350,16350,16350,0
|
|
20230920,174900,463743060,16350,16350,16350,16350,0
|
|
20230920,174800,463743060,16350,16350,16350,16350,77
|
|
20230920,174700,463743060,16350,16350,16350,16350,0
|
|
20230920,174600,463743060,16350,16350,16350,16350,0
|
|
20230920,174500,463743060,16350,16350,16350,16350,0
|
|
20230920,174400,463743060,16350,16350,16350,16350,0
|
|
20230920,174300,463743060,16350,16350,16350,16350,0
|
|
20230920,174200,463743060,16350,16350,16350,16350,0
|
|
20230920,174100,463743060,16350,16350,16350,16350,0
|
|
20230920,174000,463743060,16350,16350,16350,16350,0
|
|
20230920,173900,463743060,16350,16350,16350,16350,0
|
|
20230920,173800,463743060,16350,16350,16350,16350,0
|
|
20230920,173700,463743060,16350,16350,16350,16350,0
|
|
20230920,173600,463743060,16350,16350,16350,16350,0
|
|
20230920,173500,463743060,16350,16350,16350,16350,0
|
|
20230920,173400,463743060,16350,16350,16350,16350,0
|
|
20230920,173300,463743060,16350,16350,16350,16350,0
|
|
20230920,173200,463743060,16350,16350,16350,16350,0
|
|
20230920,173100,463743060,16350,16350,16350,16350,0
|
|
20230920,173000,463743060,16350,16350,16350,16350,0
|
|
20230920,172900,463743060,16350,16350,16350,16350,0
|
|
20230920,172800,463743060,16350,16350,16350,16350,0
|
|
20230920,172700,463743060,16350,16350,16350,16350,0
|
|
20230920,172600,463743060,16350,16350,16350,16350,0
|
|
20230920,172500,463743060,16350,16350,16350,16350,0
|
|
20230920,172400,463743060,16350,16350,16350,16350,0
|
|
20230920,172300,463743060,16350,16350,16350,16350,0
|
|
20230920,172200,463743060,16350,16350,16350,16350,0
|
|
20230920,172100,463743060,16350,16350,16350,16350,0
|
|
20230920,172000,463743060,16350,16350,16350,16350,0
|
|
20230920,171900,463743060,16350,16350,16350,16350,0
|
|
20230920,171800,463743060,16350,16350,16350,16350,77
|
|
20230920,171700,463743060,16350,16350,16350,16350,0
|
|
20230920,171600,463743060,16350,16350,16350,16350,0
|
|
20230920,171500,463743060,16350,16350,16350,16350,0
|
|
20230920,171400,463743060,16350,16350,16350,16350,0
|
|
20230920,171300,463743060,16350,16350,16350,16350,0
|
|
20230920,171200,463743060,16350,16350,16350,16350,0
|
|
20230920,171100,463743060,16350,16350,16350,16350,0
|
|
20230920,171000,463743060,16350,16350,16350,16350,0
|
|
20230920,170900,463743060,16350,16350,16350,16350,0
|
|
20230920,170800,463743060,16350,16350,16350,16350,0
|
|
20230920,170700,463743060,16350,16350,16350,16350,0
|
|
20230920,170600,463743060,16350,16350,16350,16350,0
|
|
20230920,170500,463743060,16350,16350,16350,16350,0
|
|
20230920,170400,463743060,16350,16350,16350,16350,0
|
|
20230920,170300,463743060,16350,16350,16350,16350,0
|
|
20230920,170200,463743060,16350,16350,16350,16350,0
|
|
20230920,170100,463743060,16350,16350,16350,16350,0
|
|
20230920,170000,463743060,16350,16350,16350,16350,0
|
|
20230920,165900,463743060,16350,16350,16350,16350,0
|
|
20230920,165800,463743060,16350,16350,16350,16350,0
|
|
20230920,165700,463743060,16350,16350,16350,16350,0
|
|
20230920,165600,463743060,16350,16350,16350,16350,0
|
|
20230920,165500,463743060,16350,16350,16350,16350,0
|
|
20230920,165400,463743060,16350,16350,16350,16350,0
|
|
20230920,165300,463743060,16350,16350,16350,16350,0
|
|
20230920,165200,463743060,16350,16350,16350,16350,0
|
|
20230920,165100,463743060,16350,16350,16350,16350,0
|
|
20230920,165000,463743060,16350,16350,16350,16350,0
|
|
20230920,164900,463743060,16350,16350,16350,16350,0
|
|
20230920,164800,463743060,16350,16350,16350,16350,77
|
|
20230920,164700,463743060,16350,16350,16350,16350,0
|
|
20230920,164600,463743060,16350,16350,16350,16350,0
|
|
20230920,164500,463743060,16350,16350,16350,16350,0
|
|
20230920,164400,463743060,16350,16350,16350,16350,0
|
|
20230920,164300,463743060,16350,16350,16350,16350,0
|
|
20230920,164200,463743060,16350,16350,16350,16350,0
|
|
20230920,164100,463743060,16350,16350,16350,16350,0
|
|
20230920,164000,463743060,16350,16350,16350,16350,0
|
|
20230920,163900,463743060,16350,16350,16350,16350,0
|
|
20230920,163800,463743060,16350,16350,16350,16350,0
|
|
20230920,163700,463743060,16350,16350,16350,16350,0
|
|
20230920,163600,463743060,16350,16350,16350,16350,0
|
|
20230920,163500,463743060,16350,16350,16350,16350,0
|
|
20230920,163400,463743060,16350,16350,16350,16350,0
|
|
20230920,163300,463743060,16350,16350,16350,16350,0
|
|
20230920,163200,463743060,16350,16350,16350,16350,0
|
|
20230920,163100,463743060,16350,16350,16350,16350,0
|
|
20230920,163000,463743060,16350,16350,16350,16350,0
|
|
20230920,162900,463743060,16350,16350,16350,16350,0
|
|
20230920,162800,463743060,16350,16350,16350,16350,0
|
|
20230920,162700,463743060,16350,16350,16350,16350,0
|
|
20230920,162600,463743060,16350,16350,16350,16350,0
|
|
20230920,162500,463743060,16350,16350,16350,16350,0
|
|
20230920,162400,463743060,16350,16350,16350,16350,0
|
|
20230920,162300,463743060,16350,16350,16350,16350,0
|
|
20230920,162200,463743060,16350,16350,16350,16350,0
|
|
20230920,162100,463743060,16350,16350,16350,16350,0
|
|
20230920,162000,463743060,16350,16350,16350,16350,0
|
|
20230920,161900,463743060,16350,16350,16350,16350,0
|
|
20230920,161800,463743060,16350,16350,16350,16350,77
|
|
20230920,161700,463743060,16350,16350,16350,16350,0
|
|
20230920,161600,463743060,16350,16350,16350,16350,0
|
|
20230920,161500,463743060,16350,16350,16350,16350,0
|
|
20230920,161400,463743060,16350,16350,16350,16350,0
|
|
20230920,161300,463743060,16350,16350,16350,16350,0
|
|
20230920,161200,463743060,16350,16350,16350,16350,0
|
|
20230920,161100,463743060,16350,16350,16350,16350,0
|
|
20230920,161000,463743060,16350,16350,16350,16350,0
|
|
20230920,160900,463743060,16350,16350,16350,16350,0
|
|
20230920,160800,463743060,16350,16350,16350,16350,0
|
|
20230920,160700,463743060,16350,16350,16350,16350,0
|
|
20230920,160600,463743060,16350,16350,16350,16350,0
|
|
20230920,160500,463743060,16350,16350,16350,16350,0
|
|
20230920,160400,463743060,16350,16350,16350,16350,0
|
|
20230920,160300,463743060,16350,16350,16350,16350,0
|
|
20230920,160200,463743060,16350,16350,16350,16350,0
|
|
20230920,160100,463743060,16350,16350,16350,16350,0
|
|
20230920,160000,463743060,16350,16350,16350,16350,0
|
|
20230920,155900,463743060,16350,16350,16350,16350,0
|
|
20230920,155800,463743060,16350,16350,16350,16350,0
|
|
20230920,155700,463743060,16350,16350,16350,16350,0
|
|
20230920,155600,463743060,16350,16350,16350,16350,0
|
|
20230920,155500,463743060,16350,16350,16350,16350,0
|
|
20230920,155400,463743060,16350,16350,16350,16350,0
|
|
20230920,155300,463743060,16350,16350,16350,16350,0
|
|
20230920,155200,463743060,16350,16350,16350,16350,0
|
|
20230920,155100,463743060,16350,16350,16350,16350,0
|
|
20230920,155000,463743060,16350,16350,16350,16350,0
|
|
20230920,154900,463743060,16350,16350,16350,16350,0
|
|
20230920,154800,463743060,16350,16350,16350,16350,77
|
|
20230920,154700,463743060,16350,16350,16350,16350,0
|
|
20230920,154600,463743060,16350,16350,16350,16350,0
|
|
20230920,154500,463743060,16350,16350,16350,16350,0
|
|
20230920,154400,463743060,16350,16350,16350,16350,0
|
|
20230920,154300,463743060,16350,16350,16350,16350,0
|
|
20230920,154200,463743060,16350,16350,16350,16350,0
|
|
20230920,154100,463743060,16350,16350,16350,16350,0
|
|
20230920,154000,463743060,16350,16350,16350,16350,0
|
|
20230920,153900,463743060,16350,16350,16350,16350,0
|
|
20230920,153800,463743060,16350,16350,16350,16350,0
|
|
20230920,153700,463743060,16350,16350,16350,16350,0
|
|
20230920,153600,463743060,16350,16350,16350,16350,0
|
|
20230920,153500,463743060,16350,16350,16350,16350,0
|
|
20230920,153400,463743060,16350,16350,16350,16350,0
|
|
20230920,153300,463743060,16350,16350,16350,16350,0
|
|
20230920,153200,463743060,16350,16350,16350,16350,0
|
|
20230920,153100,463743060,16350,16350,16350,16350,0
|
|
20230920,153000,463743060,16350,16350,16350,16350,77
|
|
20230920,152900,462484110,16360,16360,16360,16360,0
|
|
20230920,152800,462484110,16360,16360,16360,16360,0
|
|
20230920,152700,462484110,16360,16360,16360,16360,0
|
|
20230920,152600,462484110,16360,16360,16360,16360,0
|
|
20230920,152500,462484110,16360,16360,16360,16360,0
|
|
20230920,152400,462484110,16360,16360,16360,16360,0
|
|
20230920,152300,462484110,16360,16360,16360,16360,0
|
|
20230920,152200,462484110,16360,16360,16360,16360,0
|
|
20230920,152100,462484110,16360,16360,16360,16360,0
|
|
20230920,152000,462484110,16360,16360,16360,16360,0
|
|
20230920,151900,462484110,16360,16240,16360,16240,672
|
|
20230920,151800,451545660,16240,16260,16350,16240,74
|
|
20230920,151700,450340920,16300,16300,16300,16300,0
|
|
20230920,151600,450340920,16300,16300,16300,16300,4
|
|
20230920,151500,450275720,16300,16300,16300,16300,6
|
|
20230920,151400,450177920,16300,16300,16300,16300,0
|
|
20230920,151300,450177920,16300,16300,16300,16300,204
|
|
20230920,151200,446852720,16300,16300,16300,16300,50
|
|
20230920,151100,446037720,16300,16300,16300,16300,72
|
|
20230920,151000,444864120,16250,16260,16300,16250,190
|
|
20230920,150900,441773360,16300,16300,16300,16300,0
|
|
20230920,150800,441773360,16300,16300,16300,16300,0
|
|
20230920,150700,441773360,16300,16300,16300,16300,0
|
|
20230920,150600,441773360,16300,16300,16300,16300,5
|
|
20230920,150500,441691860,16300,16300,16300,16300,0
|
|
20230920,150400,441691860,16300,16300,16300,16300,0
|
|
20230920,150300,441691860,16300,16300,16300,16300,1
|
|
20230920,150200,441675560,16260,16260,16260,16260,144
|
|
20230920,150100,439334120,16260,16290,16290,16260,220
|
|
20230920,150000,435753820,16290,16300,16300,16290,32
|
|
20230920,145900,435232250,16300,16300,16300,16300,100
|
|
20230920,145800,433602250,16300,16270,16300,16270,153
|
|
20230920,145700,431111350,16300,16300,16300,16300,47
|
|
20230920,145600,430345250,16340,16340,16340,16340,0
|
|
20230920,145500,430345250,16340,16340,16340,16340,0
|
|
20230920,145400,430345250,16340,16340,16340,16340,1
|
|
20230920,145300,430328910,16340,16340,16340,16340,5
|
|
20230920,145200,430247210,16340,16340,16340,16340,0
|
|
20230920,145100,430247210,16340,16340,16340,16340,70
|
|
20230920,145000,429103410,16340,16340,16340,16340,0
|
|
20230920,144900,429103410,16340,16360,16360,16340,5
|
|
20230920,144800,429021650,16380,16380,16380,16380,0
|
|
20230920,144700,429021650,16380,16380,16380,16380,0
|
|
20230920,144600,429021650,16380,16380,16380,16380,0
|
|
20230920,144500,429021650,16380,16380,16380,16380,0
|
|
20230920,144400,429021650,16380,16380,16380,16380,0
|
|
20230920,144300,429021650,16380,16380,16380,16380,0
|
|
20230920,144200,429021650,16380,16380,16380,16380,0
|
|
20230920,144100,429021650,16380,16380,16380,16380,4
|
|
20230920,144000,428956130,16380,16380,16380,16380,0
|
|
20230920,143900,428956130,16380,16370,16380,16370,3
|
|
20230920,143800,428907010,16270,16270,16270,16270,0
|
|
20230920,143700,428907010,16270,16270,16270,16270,17
|
|
20230920,143600,428630420,16270,16270,16270,16270,0
|
|
20230920,143500,428630420,16270,16270,16270,16270,0
|
|
20230920,143400,428630420,16270,16280,16280,16270,23
|
|
20230920,143300,428256080,16280,16330,16330,16280,30
|
|
20230920,143200,427767260,16340,16340,16340,16340,2
|
|
20230920,143100,427734580,16350,16350,16370,16350,16
|
|
20230920,143000,427472920,16350,16320,16350,16310,22
|
|
20230920,142900,427113900,16330,16330,16330,16330,10
|
|
20230920,142800,426950600,16190,16310,16310,16190,200
|
|
20230920,142700,423709210,16320,16320,16320,16320,112
|
|
20230920,142600,421881370,16260,16260,16260,16260,0
|
|
20230920,142500,421881370,16260,16210,16260,16210,122
|
|
20230920,142400,419902650,16250,16210,16250,16210,335
|
|
20230920,142300,414464890,16210,16210,16210,16210,0
|
|
20230920,142200,414464890,16210,16210,16210,16210,0
|
|
20230920,142100,414464890,16210,16210,16210,16210,2
|
|
20230920,142000,414432470,16190,16190,16190,16190,61
|
|
20230920,141900,413444880,16190,16190,16190,16190,0
|
|
20230920,141800,413444880,16190,16190,16190,16190,16
|
|
20230920,141700,413185840,16190,16190,16190,16190,30
|
|
20230920,141600,412700140,16190,16190,16190,16190,0
|
|
20230920,141500,412700140,16190,16190,16190,16190,14
|
|
20230920,141400,412473480,16190,16190,16190,16190,0
|
|
20230920,141300,412473480,16190,16190,16190,16190,0
|
|
20230920,141200,412473480,16190,16190,16190,16190,0
|
|
20230920,141100,412473480,16190,16190,16190,16190,0
|
|
20230920,141000,412473480,16190,16190,16190,16190,2
|
|
20230920,140900,412441100,16190,16190,16190,16190,20
|
|
20230920,140800,412117300,16220,16220,16220,16220,0
|
|
20230920,140700,412117300,16220,16220,16220,16220,0
|
|
20230920,140600,412117300,16220,16220,16220,16220,9
|
|
20230920,140500,411971320,16190,16190,16190,16190,252
|
|
20230920,140400,407891440,16190,16190,16190,16190,0
|
|
20230920,140300,407891440,16190,16190,16190,16190,0
|
|
20230920,140200,407891440,16190,16190,16190,16190,0
|
|
20230920,140100,407891440,16190,16190,16190,16190,0
|
|
20230920,140000,407891440,16190,16190,16190,16190,6
|
|
20230920,135900,407794300,16190,16190,16190,16190,0
|
|
20230920,135800,407794300,16190,16190,16190,16190,0
|
|
20230920,135700,407794300,16190,16190,16190,16190,0
|
|
20230920,135600,407794300,16190,16200,16200,16190,37
|
|
20230920,135500,407195040,16200,16200,16200,16200,0
|
|
20230920,135400,407195040,16200,16200,16200,16200,0
|
|
20230920,135300,407195040,16200,16200,16200,16200,0
|
|
20230920,135200,407195040,16200,16200,16200,16200,1
|
|
20230920,135100,407178840,16230,16230,16230,16230,0
|
|
20230920,135000,407178840,16230,16230,16230,16230,0
|
|
20230920,134900,407178840,16230,16230,16230,16230,37
|
|
20230920,134800,406578330,16160,16160,16160,16160,0
|
|
20230920,134700,406578330,16160,16160,16160,16160,0
|
|
20230920,134600,406578330,16160,16160,16160,16160,0
|
|
20230920,134500,406578330,16160,16160,16160,16160,0
|
|
20230920,134400,406578330,16160,16160,16160,16160,0
|
|
20230920,134300,406578330,16160,16160,16160,16160,1
|
|
20230920,134200,406562170,16240,16240,16240,16240,0
|
|
20230920,134100,406562170,16240,16240,16240,16240,1
|
|
20230920,134000,406545930,16160,16160,16160,16160,36
|
|
20230920,133900,405964170,16260,16260,16260,16260,0
|
|
20230920,133800,405964170,16260,16260,16260,16260,0
|
|
20230920,133700,405964170,16260,16160,16260,16160,332
|
|
20230920,133600,400588740,16170,16200,16200,16170,32
|
|
20230920,133500,400070850,16200,16230,16230,16170,70
|
|
20230920,133400,398937710,16250,16250,16250,16250,0
|
|
20230920,133300,398937710,16250,16250,16250,16250,0
|
|
20230920,133200,398937710,16250,16250,16250,16250,0
|
|
20230920,133100,398937710,16250,16250,16250,16250,10
|
|
20230920,133000,398775210,16250,16270,16270,16250,67
|
|
20230920,132900,397686420,16280,16280,16280,16280,0
|
|
20230920,132800,397686420,16280,16330,16330,16280,348
|
|
20230920,132700,392012030,16460,16390,16460,16320,64
|
|
20230920,132600,390965530,16480,16480,16480,16480,0
|
|
20230920,132500,390965530,16480,16480,16480,16480,0
|
|
20230920,132400,390965530,16480,16480,16480,16480,1
|
|
20230920,132300,390949050,16480,16480,16480,16480,0
|
|
20230920,132200,390949050,16480,16460,16580,16460,248
|
|
20230920,132100,386862450,16480,16480,16590,16480,1947
|
|
20230920,132000,354771180,16480,16340,16480,16340,268
|
|
20230920,131900,350386530,16340,16340,16340,16340,222
|
|
20230920,131800,346759050,16360,16380,16380,16250,975
|
|
20230920,131700,330855820,16520,16570,16670,16370,1077
|
|
20230920,131600,313149670,16640,16580,16770,16580,3904
|
|
20230920,131500,248095960,16580,16180,16580,16180,3047
|
|
20230920,131400,197981430,16170,16170,16170,16170,0
|
|
20230920,131300,197981430,16170,16170,16170,16170,1
|
|
20230920,131200,197965260,16170,16170,16170,16170,0
|
|
20230920,131100,197965260,16170,16170,16170,16170,1
|
|
20230920,131000,197949090,16170,16170,16170,16170,150
|
|
20230920,130900,195523590,16170,16160,16170,16160,226
|
|
20230920,130800,191871170,16170,16170,16170,16170,32
|
|
20230920,130700,191353730,16170,16170,16170,16170,0
|
|
20230920,130600,191353730,16170,16170,16170,16170,0
|
|
20230920,130500,191353730,16170,16170,16170,16170,0
|
|
20230920,130400,191353730,16170,16160,16170,16160,57
|
|
20230920,130300,190432390,16170,16170,16170,16170,263
|
|
20230920,130200,186179680,16170,16180,16180,16170,5
|
|
20230920,130100,186098820,16220,16220,16220,16220,0
|
|
20230920,130000,186098820,16220,16220,16220,16220,0
|
|
20230920,125900,186098820,16220,16220,16220,16220,0
|
|
20230920,125800,186098820,16220,16220,16220,16220,0
|
|
20230920,125700,186098820,16220,16220,16220,16220,1
|
|
20230920,125600,186082600,16170,16170,16170,16170,0
|
|
20230920,125500,186082600,16170,16170,16170,16170,0
|
|
20230920,125400,186082600,16170,16170,16170,16170,0
|
|
20230920,125300,186082600,16170,16170,16170,16170,0
|
|
20230920,125200,186082600,16170,16170,16170,16170,28
|
|
20230920,125100,185629840,16170,16170,16170,16170,0
|
|
20230920,125000,185629840,16170,16170,16170,16170,0
|
|
20230920,124900,185629840,16170,16170,16170,16170,0
|
|
20230920,124800,185629840,16170,16170,16170,16170,0
|
|
20230920,124700,185629840,16170,16170,16170,16170,20
|
|
20230920,124600,185306440,16170,16170,16170,16170,0
|
|
20230920,124500,185306440,16170,16170,16170,16170,0
|
|
20230920,124400,185306440,16170,16170,16170,16170,0
|
|
20230920,124300,185306440,16170,16170,16170,16170,0
|
|
20230920,124200,185306440,16170,16170,16170,16170,2
|
|
20230920,124100,185274100,16230,16230,16230,16230,0
|
|
20230920,124000,185274100,16230,16230,16230,16230,0
|
|
20230920,123900,185274100,16230,16230,16230,16230,0
|
|
20230920,123800,185274100,16230,16230,16230,16230,0
|
|
20230920,123700,185274100,16230,16230,16230,16230,137
|
|
20230920,123600,183050590,16230,16230,16230,16230,0
|
|
20230920,123500,183050590,16230,16220,16230,16220,137
|
|
20230920,123400,180828080,16170,16170,16170,16170,6
|
|
20230920,123300,180731060,16170,16170,16170,16170,34
|
|
20230920,123200,180181280,16170,16170,16170,16170,363
|
|
20230920,123100,174311570,16180,16180,16180,16180,0
|
|
20230920,123000,174311570,16180,16180,16180,16180,167
|
|
20230920,122900,171609510,16170,16180,16180,16170,4
|
|
20230920,122800,171544820,16170,16170,16170,16170,0
|
|
20230920,122700,171544820,16170,16180,16180,16170,205
|
|
20230920,122600,168229750,16180,16180,16180,16180,150
|
|
20230920,122500,165802750,16190,16190,16190,16190,77
|
|
20230920,122400,164556120,16200,16200,16200,16200,19
|
|
20230920,122300,164248320,16230,16230,16230,16230,0
|
|
20230920,122200,164248320,16230,16230,16230,16230,0
|
|
20230920,122100,164248320,16230,16240,16240,16230,30
|
|
20230920,122000,163761130,16240,16240,16240,16240,0
|
|
20230920,121900,163761130,16240,16240,16240,16240,0
|
|
20230920,121800,163761130,16240,16240,16240,16240,69
|
|
20230920,121700,162640570,16240,16240,16240,16240,0
|
|
20230920,121600,162640570,16240,16240,16240,16240,8
|
|
20230920,121500,162510650,16240,16240,16240,16240,7
|
|
20230920,121400,162396970,16250,16250,16250,16250,1
|
|
20230920,121300,162380720,16250,16250,16250,16250,4
|
|
20230920,121200,162315720,16230,16230,16230,16230,0
|
|
20230920,121100,162315720,16230,16230,16230,16230,0
|
|
20230920,121000,162315720,16230,16230,16230,16230,0
|
|
20230920,120900,162315720,16230,16230,16230,16230,68
|
|
20230920,120800,161212080,16230,16230,16230,16230,0
|
|
20230920,120700,161212080,16230,16230,16230,16230,0
|
|
20230920,120600,161212080,16230,16230,16230,16230,0
|
|
20230920,120500,161212080,16230,16230,16230,16230,0
|
|
20230920,120400,161212080,16230,16230,16230,16230,3
|
|
20230920,120300,161163390,16200,16200,16200,16200,33
|
|
20230920,120200,160628790,16230,16230,16230,16230,0
|
|
20230920,120100,160628790,16230,16230,16230,16230,0
|
|
20230920,120000,160628790,16230,16230,16230,16230,0
|
|
20230920,115900,160628790,16230,16230,16230,16230,0
|
|
20230920,115800,160628790,16230,16230,16230,16230,0
|
|
20230920,115700,160628790,16230,16230,16230,16230,0
|
|
20230920,115600,160628790,16230,16230,16230,16230,0
|
|
20230920,115500,160628790,16230,16240,16240,16230,3
|
|
20230920,115400,160580080,16250,16250,16250,16250,0
|
|
20230920,115300,160580080,16250,16250,16250,16250,0
|
|
20230920,115200,160580080,16250,16250,16250,16250,0
|
|
20230920,115100,160580080,16250,16250,16250,16250,0
|
|
20230920,115000,160580080,16250,16250,16250,16250,0
|
|
20230920,114900,160580080,16250,16250,16250,16250,0
|
|
20230920,114800,160580080,16250,16250,16250,16250,0
|
|
20230920,114700,160580080,16250,16250,16250,16250,0
|
|
20230920,114600,160580080,16250,16250,16250,16250,0
|
|
20230920,114500,160580080,16250,16250,16250,16250,0
|
|
20230920,114400,160580080,16250,16250,16250,16250,0
|
|
20230920,114300,160580080,16250,16250,16250,16250,0
|
|
20230920,114200,160580080,16250,16250,16250,16250,0
|
|
20230920,114100,160580080,16250,16240,16250,16240,100
|
|
20230920,114000,158955530,16180,16180,16180,16180,0
|
|
20230920,113900,158955530,16180,16180,16180,16180,0
|
|
20230920,113800,158955530,16180,16190,16190,16180,47
|
|
20230920,113700,158195050,16190,16190,16190,16190,2
|
|
20230920,113600,158162670,16190,16190,16190,16190,0
|
|
20230920,113500,158162670,16190,16190,16190,16190,3
|
|
20230920,113400,158114100,16190,16190,16190,16190,51
|
|
20230920,113300,157288410,16180,16180,16180,16180,5
|
|
20230920,113200,157207510,16190,16190,16190,16190,659
|
|
20230920,113100,146538300,16190,16190,16190,16190,0
|
|
20230920,113000,146538300,16190,16180,16190,16180,115
|
|
20230920,112900,144676730,16170,16170,16170,16170,43
|
|
20230920,112800,143981420,16170,16180,16180,16170,193
|
|
20230920,112700,140860540,16190,16190,16190,16190,0
|
|
20230920,112600,140860540,16190,16190,16190,16190,2
|
|
20230920,112500,140828160,16200,16200,16200,16200,0
|
|
20230920,112400,140828160,16200,16200,16200,16200,0
|
|
20230920,112300,140828160,16200,16200,16200,16200,0
|
|
20230920,112200,140828160,16200,16200,16200,16200,14
|
|
20230920,112100,140601360,16210,16210,16210,16210,0
|
|
20230920,112000,140601360,16210,16210,16210,16210,3
|
|
20230920,111900,140552730,16240,16240,16240,16240,0
|
|
20230920,111800,140552730,16240,16240,16240,16240,0
|
|
20230920,111700,140552730,16240,16240,16240,16240,1
|
|
20230920,111600,140536490,16250,16250,16250,16250,0
|
|
20230920,111500,140536490,16250,16250,16250,16250,0
|
|
20230920,111400,140536490,16250,16250,16250,16250,3
|
|
20230920,111300,140487740,16260,16260,16260,16260,0
|
|
20230920,111200,140487740,16260,16200,16260,16180,233
|
|
20230920,111100,136715790,16190,16190,16190,16190,0
|
|
20230920,111000,136715790,16190,16220,16220,16190,550
|
|
20230920,110900,127808370,16220,16220,16220,16220,0
|
|
20230920,110800,127808370,16220,16220,16220,16220,1
|
|
20230920,110700,127792150,16220,16220,16220,16220,0
|
|
20230920,110600,127792150,16220,16220,16220,16220,0
|
|
20230920,110500,127792150,16220,16240,16240,16220,169
|
|
20230920,110400,125047690,16250,16250,16250,16250,15
|
|
20230920,110300,124803940,16260,16260,16260,16260,0
|
|
20230920,110200,124803940,16260,16260,16260,16260,1
|
|
20230920,110100,124787680,16260,16260,16260,16260,1
|
|
20230920,110000,124771420,16260,16260,16260,16260,0
|
|
20230920,105900,124771420,16260,16260,16260,16260,0
|
|
20230920,105800,124771420,16260,16260,16260,16260,0
|
|
20230920,105700,124771420,16260,16260,16260,16260,88
|
|
20230920,105600,123340540,16250,16250,16250,16250,0
|
|
20230920,105500,123340540,16250,16250,16250,16250,0
|
|
20230920,105400,123340540,16250,16250,16250,16250,7
|
|
20230920,105300,123226790,16240,16240,16240,16240,0
|
|
20230920,105200,123226790,16240,16240,16240,16240,1
|
|
20230920,105100,123210550,16250,16250,16250,16250,29
|
|
20230920,105000,122739300,16250,16250,16250,16250,0
|
|
20230920,104900,122739300,16250,16260,16260,16250,189
|
|
20230920,104800,119667540,16260,16270,16270,16260,100
|
|
20230920,104700,118041240,16260,16260,16260,16260,0
|
|
20230920,104600,118041240,16260,16260,16260,16260,0
|
|
20230920,104500,118041240,16260,16260,16260,16260,13
|
|
20230920,104400,117829860,16260,16260,16260,16260,0
|
|
20230920,104300,117829860,16260,16260,16260,16260,18
|
|
20230920,104200,117537180,16260,16260,16260,16260,0
|
|
20230920,104100,117537180,16260,16260,16260,16260,0
|
|
20230920,104000,117537180,16260,16260,16260,16260,0
|
|
20230920,103900,117537180,16260,16260,16260,16260,5
|
|
20230920,103800,117455880,16360,16360,16360,16360,0
|
|
20230920,103700,117455880,16360,16360,16360,16360,0
|
|
20230920,103600,117455880,16360,16360,16360,16360,5
|
|
20230920,103500,117374080,16290,16280,16290,16270,107
|
|
20230920,103400,115633120,16300,16300,16300,16300,18
|
|
20230920,103300,115339720,16300,16300,16300,16300,0
|
|
20230920,103200,115339720,16300,16300,16300,16300,0
|
|
20230920,103100,115339720,16300,16300,16300,16300,0
|
|
20230920,103000,115339720,16300,16300,16300,16300,10
|
|
20230920,102900,115176720,16310,16310,16310,16310,0
|
|
20230920,102800,115176720,16310,16310,16310,16310,0
|
|
20230920,102700,115176720,16310,16320,16320,16310,130
|
|
20230920,102600,113056120,16320,16330,16330,16320,132
|
|
20230920,102500,110900720,16360,16360,16360,16360,5
|
|
20230920,102400,110818920,16360,16360,16360,16360,0
|
|
20230920,102300,110818920,16360,16360,16360,16360,0
|
|
20230920,102200,110818920,16360,16360,16360,16360,1
|
|
20230920,102100,110802560,16360,16360,16360,16360,0
|
|
20230920,102000,110802560,16360,16360,16360,16360,48
|
|
20230920,101900,110017280,16360,16360,16360,16360,0
|
|
20230920,101800,110017280,16360,16360,16360,16360,0
|
|
20230920,101700,110017280,16360,16360,16360,16360,155
|
|
20230920,101600,107481480,16360,16360,16360,16360,0
|
|
20230920,101500,107481480,16360,16360,16360,16360,0
|
|
20230920,101400,107481480,16360,16340,16360,16340,373
|
|
20230920,101300,101383450,16340,16340,16340,16340,0
|
|
20230920,101200,101383450,16340,16340,16340,16340,75
|
|
20230920,101100,100157950,16340,16340,16340,16340,0
|
|
20230920,101000,100157950,16340,16340,16340,16340,30
|
|
20230920,100900,99667750,16330,16330,16330,16330,0
|
|
20230920,100800,99667750,16330,16350,16350,16330,257
|
|
20230920,100700,95466020,16350,16350,16350,16350,0
|
|
20230920,100600,95466020,16350,16350,16350,16350,6
|
|
20230920,100500,95367920,16360,16360,16360,16350,80
|
|
20230920,100400,94059160,16360,16450,16450,16360,91
|
|
20230920,100300,92566710,16450,16450,16450,16450,2
|
|
20230920,100200,92533810,16360,16380,16380,16360,58
|
|
20230920,100100,91584180,16460,16460,16460,16460,0
|
|
20230920,100000,91584180,16460,16460,16460,16460,1
|
|
20230920,095900,91567720,16470,16470,16470,16470,0
|
|
20230920,095800,91567720,16470,16470,16470,16470,0
|
|
20230920,095700,91567720,16470,16470,16470,16470,0
|
|
20230920,095600,91567720,16470,16390,16470,16370,49
|
|
20230920,095500,90762590,16410,16410,16410,16410,0
|
|
20230920,095400,90762590,16410,16420,16420,16410,25
|
|
20230920,095300,90352250,16490,16490,16490,16490,0
|
|
20230920,095200,90352250,16490,16490,16490,16490,0
|
|
20230920,095100,90352250,16490,16490,16490,16490,0
|
|
20230920,095000,90352250,16490,16490,16490,16490,6
|
|
20230920,094900,90253310,16410,16410,16410,16410,200
|
|
20230920,094800,86971310,16410,16410,16410,16410,100
|
|
20230920,094700,85330310,16410,16410,16410,16410,3
|
|
20230920,094600,85281080,16410,16410,16410,16410,3
|
|
20230920,094500,85231850,16500,16450,16500,16450,268
|
|
20230920,094400,80821170,16380,16380,16380,16380,4
|
|
20230920,094300,80755650,16450,16450,16450,16450,0
|
|
20230920,094200,80755650,16450,16450,16450,16450,15
|
|
20230920,094100,80508900,16460,16460,16460,16460,0
|
|
20230920,094000,80508900,16460,16470,16470,16460,33
|
|
20230920,093900,79965520,16470,16470,16470,16470,21
|
|
20230920,093800,79619650,16470,16460,16470,16460,167
|
|
20230920,093700,76869740,16450,16460,16460,16450,9
|
|
20230920,093600,76721630,16460,16470,16470,16460,277
|
|
20230920,093500,72159480,16470,16470,16470,16470,0
|
|
20230920,093400,72159480,16470,16530,16530,16470,145
|
|
20230920,093300,69766930,16550,16550,16550,16550,0
|
|
20230920,093200,69766930,16550,16420,16550,16420,910
|
|
20230920,093100,54777340,16400,16390,16400,16390,494
|
|
20230920,093000,46678980,16380,16370,16380,16370,50
|
|
20230920,092900,45860280,16340,16340,16340,16340,0
|
|
20230920,092800,45860280,16340,16340,16340,16340,39
|
|
20230920,092700,45223020,16330,16340,16340,16330,500
|
|
20230920,092600,37056020,16330,16330,16330,16330,30
|
|
20230920,092500,36566120,16400,16370,16400,16370,619
|
|
20230920,092400,26420530,16370,16370,16370,16370,6
|
|
20230920,092300,26322310,16370,16370,16370,16370,10
|
|
20230920,092200,26158610,16370,16370,16370,16370,45
|
|
20230920,092100,25421960,16350,16350,16350,16350,11
|
|
20230920,092000,25242110,16350,16350,16350,16350,30
|
|
20230920,091900,24751610,16350,16350,16350,16350,0
|
|
20230920,091800,24751610,16350,16350,16350,16350,51
|
|
20230920,091700,23917760,16350,16350,16350,16350,1
|
|
20230920,091600,23901410,16370,16380,16380,16370,37
|
|
20230920,091500,23295560,16380,16390,16390,16380,16
|
|
20230920,091400,23033390,16390,16410,16410,16390,30
|
|
20230920,091300,22541390,16420,16420,16420,16420,31
|
|
20230920,091200,22032370,16430,16430,16430,16430,203
|
|
20230920,091100,18697080,16430,16430,16430,16430,6
|
|
20230920,091000,18598500,16440,16430,16440,16430,20
|
|
20230920,090900,18269730,16430,16420,16430,16420,70
|
|
20230920,090800,17119900,16420,16420,16420,16420,0
|
|
20230920,090700,17119900,16420,16420,16420,16420,332
|
|
20230920,090600,11668460,16350,16340,16350,16340,266
|
|
20230920,090500,7321780,16340,16340,16340,16340,7
|
|
20230920,090400,7207400,16340,16340,16340,16340,1
|
|
20230920,090300,7191060,16340,16330,16340,16300,75
|
|
20230920,090200,5967420,16260,16260,16260,16260,0
|
|
20230920,090100,5967420,16260,16260,16260,16260,10
|
|
20230920,090000,5804820,16260,16260,16260,16260,357
|