656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,195300,519333600,12320,12320,12320,12320,421
|
|
20230907,195200,519333600,12320,12320,12320,12320,0
|
|
20230907,195100,519333600,12320,12320,12320,12320,0
|
|
20230907,195000,519333600,12320,12320,12320,12320,0
|
|
20230907,194900,519333600,12320,12320,12320,12320,0
|
|
20230907,194800,519333600,12320,12320,12320,12320,0
|
|
20230907,194700,519333600,12320,12320,12320,12320,0
|
|
20230907,194600,519333600,12320,12320,12320,12320,0
|
|
20230907,194500,519333600,12320,12320,12320,12320,0
|
|
20230907,194400,519333600,12320,12320,12320,12320,0
|
|
20230907,194300,519333600,12320,12320,12320,12320,0
|
|
20230907,194200,519333600,12320,12320,12320,12320,0
|
|
20230907,194100,519333600,12320,12320,12320,12320,0
|
|
20230907,194000,519333600,12320,12320,12320,12320,0
|
|
20230907,193900,519333600,12320,12320,12320,12320,0
|
|
20230907,193800,519333600,12320,12320,12320,12320,0
|
|
20230907,193700,519333600,12320,12320,12320,12320,0
|
|
20230907,193600,519333600,12320,12320,12320,12320,0
|
|
20230907,193500,519333600,12320,12320,12320,12320,0
|
|
20230907,193400,519333600,12320,12320,12320,12320,0
|
|
20230907,193300,519333600,12320,12320,12320,12320,0
|
|
20230907,193200,519333600,12320,12320,12320,12320,0
|
|
20230907,193100,519333600,12320,12320,12320,12320,0
|
|
20230907,193000,519333600,12320,12320,12320,12320,0
|
|
20230907,192900,519333600,12320,12320,12320,12320,0
|
|
20230907,192800,519333600,12320,12320,12320,12320,0
|
|
20230907,192700,519333600,12320,12320,12320,12320,0
|
|
20230907,192600,519333600,12320,12320,12320,12320,0
|
|
20230907,192500,519333600,12320,12320,12320,12320,0
|
|
20230907,192400,519333600,12320,12320,12320,12320,0
|
|
20230907,192300,519333600,12320,12320,12320,12320,421
|
|
20230907,192200,519333600,12320,12320,12320,12320,0
|
|
20230907,192100,519333600,12320,12320,12320,12320,0
|
|
20230907,192000,519333600,12320,12320,12320,12320,0
|
|
20230907,191900,519333600,12320,12320,12320,12320,0
|
|
20230907,191800,519333600,12320,12320,12320,12320,0
|
|
20230907,191700,519333600,12320,12320,12320,12320,0
|
|
20230907,191600,519333600,12320,12320,12320,12320,0
|
|
20230907,191500,519333600,12320,12320,12320,12320,0
|
|
20230907,191400,519333600,12320,12320,12320,12320,0
|
|
20230907,191300,519333600,12320,12320,12320,12320,0
|
|
20230907,191200,519333600,12320,12320,12320,12320,0
|
|
20230907,191100,519333600,12320,12320,12320,12320,0
|
|
20230907,191000,519333600,12320,12320,12320,12320,0
|
|
20230907,190900,519333600,12320,12320,12320,12320,0
|
|
20230907,190800,519333600,12320,12320,12320,12320,0
|
|
20230907,190700,519333600,12320,12320,12320,12320,0
|
|
20230907,190600,519333600,12320,12320,12320,12320,0
|
|
20230907,190500,519333600,12320,12320,12320,12320,0
|
|
20230907,190400,519333600,12320,12320,12320,12320,0
|
|
20230907,190300,519333600,12320,12320,12320,12320,0
|
|
20230907,190200,519333600,12320,12320,12320,12320,0
|
|
20230907,190100,519333600,12320,12320,12320,12320,0
|
|
20230907,190000,519333600,12320,12320,12320,12320,0
|
|
20230907,185900,519333600,12320,12320,12320,12320,0
|
|
20230907,185800,519333600,12320,12320,12320,12320,0
|
|
20230907,185700,519333600,12320,12320,12320,12320,0
|
|
20230907,185600,519333600,12320,12320,12320,12320,0
|
|
20230907,185500,519333600,12320,12320,12320,12320,0
|
|
20230907,185400,519333600,12320,12320,12320,12320,0
|
|
20230907,185300,519333600,12320,12320,12320,12320,421
|
|
20230907,185200,519333600,12320,12320,12320,12320,0
|
|
20230907,185100,519333600,12320,12320,12320,12320,0
|
|
20230907,185000,519333600,12320,12320,12320,12320,0
|
|
20230907,184900,519333600,12320,12320,12320,12320,0
|
|
20230907,184800,519333600,12320,12320,12320,12320,0
|
|
20230907,184700,519333600,12320,12320,12320,12320,0
|
|
20230907,184600,519333600,12320,12320,12320,12320,0
|
|
20230907,184500,519333600,12320,12320,12320,12320,0
|
|
20230907,184400,519333600,12320,12320,12320,12320,0
|
|
20230907,184300,519333600,12320,12320,12320,12320,0
|
|
20230907,184200,519333600,12320,12320,12320,12320,0
|
|
20230907,184100,519333600,12320,12320,12320,12320,0
|
|
20230907,184000,519333600,12320,12320,12320,12320,0
|
|
20230907,183900,519333600,12320,12320,12320,12320,0
|
|
20230907,183800,519333600,12320,12320,12320,12320,0
|
|
20230907,183700,519333600,12320,12320,12320,12320,0
|
|
20230907,183600,519333600,12320,12320,12320,12320,0
|
|
20230907,183500,519333600,12320,12320,12320,12320,0
|
|
20230907,183400,519333600,12320,12320,12320,12320,0
|
|
20230907,183300,519333600,12320,12320,12320,12320,0
|
|
20230907,183200,519333600,12320,12320,12320,12320,0
|
|
20230907,183100,519333600,12320,12320,12320,12320,0
|
|
20230907,183000,519333600,12320,12320,12320,12320,0
|
|
20230907,182900,519333600,12320,12320,12320,12320,0
|
|
20230907,182800,519333600,12320,12320,12320,12320,0
|
|
20230907,182700,519333600,12320,12320,12320,12320,0
|
|
20230907,182600,519333600,12320,12320,12320,12320,0
|
|
20230907,182500,519333600,12320,12320,12320,12320,0
|
|
20230907,182400,519333600,12320,12320,12320,12320,0
|
|
20230907,182300,519333600,12320,12320,12320,12320,421
|
|
20230907,182200,519333600,12320,12320,12320,12320,0
|
|
20230907,182100,519333600,12320,12320,12320,12320,0
|
|
20230907,182000,519333600,12320,12320,12320,12320,0
|
|
20230907,181900,519333600,12320,12320,12320,12320,0
|
|
20230907,181800,519333600,12320,12320,12320,12320,0
|
|
20230907,181700,519333600,12320,12320,12320,12320,0
|
|
20230907,181600,519333600,12320,12320,12320,12320,0
|
|
20230907,181500,519333600,12320,12320,12320,12320,0
|
|
20230907,181400,519333600,12320,12320,12320,12320,0
|
|
20230907,181300,519333600,12320,12320,12320,12320,0
|
|
20230907,181200,519333600,12320,12320,12320,12320,0
|
|
20230907,181100,519333600,12320,12320,12320,12320,0
|
|
20230907,181000,519333600,12320,12320,12320,12320,0
|
|
20230907,180900,519333600,12320,12320,12320,12320,0
|
|
20230907,180800,519333600,12320,12320,12320,12320,0
|
|
20230907,180700,519333600,12320,12320,12320,12320,0
|
|
20230907,180600,519333600,12320,12320,12320,12320,0
|
|
20230907,180500,519333600,12320,12320,12320,12320,0
|
|
20230907,180400,519333600,12320,12320,12320,12320,0
|
|
20230907,180300,519333600,12320,12320,12320,12320,0
|
|
20230907,180200,519333600,12320,12320,12320,12320,0
|
|
20230907,180100,519333600,12320,12320,12320,12320,0
|
|
20230907,180000,519333600,12320,12320,12320,12320,0
|
|
20230907,175900,519333600,12320,12320,12320,12320,0
|
|
20230907,175800,519333600,12320,12320,12320,12320,0
|
|
20230907,175700,519333600,12320,12320,12320,12320,0
|
|
20230907,175600,519333600,12320,12320,12320,12320,0
|
|
20230907,175500,519333600,12320,12320,12320,12320,0
|
|
20230907,175400,519333600,12320,12320,12320,12320,0
|
|
20230907,175300,519333600,12320,12320,12320,12320,421
|
|
20230907,175200,519333600,12320,12320,12320,12320,0
|
|
20230907,175100,519333600,12320,12320,12320,12320,0
|
|
20230907,175000,519333600,12320,12320,12320,12320,0
|
|
20230907,174900,519333600,12320,12320,12320,12320,0
|
|
20230907,174800,519333600,12320,12320,12320,12320,0
|
|
20230907,174700,519333600,12320,12320,12320,12320,0
|
|
20230907,174600,519333600,12320,12320,12320,12320,0
|
|
20230907,174500,519333600,12320,12320,12320,12320,0
|
|
20230907,174400,519333600,12320,12320,12320,12320,0
|
|
20230907,174300,519333600,12320,12320,12320,12320,0
|
|
20230907,174200,519333600,12320,12320,12320,12320,0
|
|
20230907,174100,519333600,12320,12320,12320,12320,0
|
|
20230907,174000,519333600,12320,12320,12320,12320,0
|
|
20230907,173900,519333600,12320,12320,12320,12320,0
|
|
20230907,173800,519333600,12320,12320,12320,12320,0
|
|
20230907,173700,519333600,12320,12320,12320,12320,0
|
|
20230907,173600,519333600,12320,12320,12320,12320,0
|
|
20230907,173500,519333600,12320,12320,12320,12320,0
|
|
20230907,173400,519333600,12320,12320,12320,12320,0
|
|
20230907,173300,519333600,12320,12320,12320,12320,0
|
|
20230907,173200,519333600,12320,12320,12320,12320,0
|
|
20230907,173100,519333600,12320,12320,12320,12320,0
|
|
20230907,173000,519333600,12320,12320,12320,12320,0
|
|
20230907,172900,519333600,12320,12320,12320,12320,0
|
|
20230907,172800,519333600,12320,12320,12320,12320,0
|
|
20230907,172700,519333600,12320,12320,12320,12320,0
|
|
20230907,172600,519333600,12320,12320,12320,12320,0
|
|
20230907,172500,519333600,12320,12320,12320,12320,0
|
|
20230907,172400,519333600,12320,12320,12320,12320,0
|
|
20230907,172300,519333600,12320,12320,12320,12320,421
|
|
20230907,172200,519333600,12320,12320,12320,12320,0
|
|
20230907,172100,519333600,12320,12320,12320,12320,0
|
|
20230907,172000,519333600,12320,12320,12320,12320,0
|
|
20230907,171900,519333600,12320,12320,12320,12320,0
|
|
20230907,171800,519333600,12320,12320,12320,12320,0
|
|
20230907,171700,519333600,12320,12320,12320,12320,0
|
|
20230907,171600,519333600,12320,12320,12320,12320,0
|
|
20230907,171500,519333600,12320,12320,12320,12320,0
|
|
20230907,171400,519333600,12320,12320,12320,12320,0
|
|
20230907,171300,519333600,12320,12320,12320,12320,0
|
|
20230907,171200,519333600,12320,12320,12320,12320,0
|
|
20230907,171100,519333600,12320,12320,12320,12320,0
|
|
20230907,171000,519333600,12320,12320,12320,12320,0
|
|
20230907,170900,519333600,12320,12320,12320,12320,0
|
|
20230907,170800,519333600,12320,12320,12320,12320,0
|
|
20230907,170700,519333600,12320,12320,12320,12320,0
|
|
20230907,170600,519333600,12320,12320,12320,12320,0
|
|
20230907,170500,519333600,12320,12320,12320,12320,0
|
|
20230907,170400,519333600,12320,12320,12320,12320,0
|
|
20230907,170300,519333600,12320,12320,12320,12320,0
|
|
20230907,170200,519333600,12320,12320,12320,12320,0
|
|
20230907,170100,519333600,12320,12320,12320,12320,0
|
|
20230907,170000,519333600,12320,12320,12320,12320,0
|
|
20230907,165900,519333600,12320,12320,12320,12320,0
|
|
20230907,165800,519333600,12320,12320,12320,12320,0
|
|
20230907,165700,519333600,12320,12320,12320,12320,0
|
|
20230907,165600,519333600,12320,12320,12320,12320,0
|
|
20230907,165500,519333600,12320,12320,12320,12320,0
|
|
20230907,165400,519333600,12320,12320,12320,12320,0
|
|
20230907,165300,519333600,12320,12320,12320,12320,421
|
|
20230907,165200,519333600,12320,12320,12320,12320,0
|
|
20230907,165100,519333600,12320,12320,12320,12320,0
|
|
20230907,165000,519333600,12320,12320,12320,12320,0
|
|
20230907,164900,519333600,12320,12320,12320,12320,0
|
|
20230907,164800,519333600,12320,12320,12320,12320,0
|
|
20230907,164700,519333600,12320,12320,12320,12320,0
|
|
20230907,164600,519333600,12320,12320,12320,12320,0
|
|
20230907,164500,519333600,12320,12320,12320,12320,0
|
|
20230907,164400,519333600,12320,12320,12320,12320,0
|
|
20230907,164300,519333600,12320,12320,12320,12320,0
|
|
20230907,164200,519333600,12320,12320,12320,12320,0
|
|
20230907,164100,519333600,12320,12320,12320,12320,0
|
|
20230907,164000,519333600,12320,12320,12320,12320,0
|
|
20230907,163900,519333600,12320,12320,12320,12320,0
|
|
20230907,163800,519333600,12320,12320,12320,12320,0
|
|
20230907,163700,519333600,12320,12320,12320,12320,0
|
|
20230907,163600,519333600,12320,12320,12320,12320,0
|
|
20230907,163500,519333600,12320,12320,12320,12320,0
|
|
20230907,163400,519333600,12320,12320,12320,12320,0
|
|
20230907,163300,519333600,12320,12320,12320,12320,0
|
|
20230907,163200,519333600,12320,12320,12320,12320,0
|
|
20230907,163100,519333600,12320,12320,12320,12320,0
|
|
20230907,163000,519333600,12320,12320,12320,12320,0
|
|
20230907,162900,519333600,12320,12320,12320,12320,0
|
|
20230907,162800,519333600,12320,12320,12320,12320,0
|
|
20230907,162700,519333600,12320,12320,12320,12320,0
|
|
20230907,162600,519333600,12320,12320,12320,12320,0
|
|
20230907,162500,519333600,12320,12320,12320,12320,0
|
|
20230907,162400,519333600,12320,12320,12320,12320,0
|
|
20230907,162300,519333600,12320,12320,12320,12320,421
|
|
20230907,162200,519333600,12320,12320,12320,12320,0
|
|
20230907,162100,519333600,12320,12320,12320,12320,0
|
|
20230907,162000,519333600,12320,12320,12320,12320,0
|
|
20230907,161900,519333600,12320,12320,12320,12320,0
|
|
20230907,161800,519333600,12320,12320,12320,12320,0
|
|
20230907,161700,519333600,12320,12320,12320,12320,0
|
|
20230907,161600,519333600,12320,12320,12320,12320,0
|
|
20230907,161500,519333600,12320,12320,12320,12320,0
|
|
20230907,161400,519333600,12320,12320,12320,12320,0
|
|
20230907,161300,519333600,12320,12320,12320,12320,0
|
|
20230907,161200,519333600,12320,12320,12320,12320,0
|
|
20230907,161100,519333600,12320,12320,12320,12320,0
|
|
20230907,161000,519333600,12320,12320,12320,12320,0
|
|
20230907,160900,519333600,12320,12320,12320,12320,0
|
|
20230907,160800,519333600,12320,12320,12320,12320,0
|
|
20230907,160700,519333600,12320,12320,12320,12320,0
|
|
20230907,160600,519333600,12320,12320,12320,12320,0
|
|
20230907,160500,519333600,12320,12320,12320,12320,0
|
|
20230907,160400,519333600,12320,12320,12320,12320,0
|
|
20230907,160300,519333600,12320,12320,12320,12320,0
|
|
20230907,160200,519333600,12320,12320,12320,12320,0
|
|
20230907,160100,519333600,12320,12320,12320,12320,0
|
|
20230907,160000,519333600,12320,12320,12320,12320,0
|
|
20230907,155900,519333600,12320,12320,12320,12320,0
|
|
20230907,155800,519333600,12320,12320,12320,12320,0
|
|
20230907,155700,519333600,12320,12320,12320,12320,0
|
|
20230907,155600,519333600,12320,12320,12320,12320,0
|
|
20230907,155500,519333600,12320,12320,12320,12320,0
|
|
20230907,155400,519333600,12320,12320,12320,12320,0
|
|
20230907,155300,519333600,12320,12320,12320,12320,421
|
|
20230907,155200,519333600,12320,12320,12320,12320,0
|
|
20230907,155100,519333600,12320,12320,12320,12320,0
|
|
20230907,155000,519333600,12320,12320,12320,12320,0
|
|
20230907,154900,519333600,12320,12320,12320,12320,0
|
|
20230907,154800,519333600,12320,12320,12320,12320,0
|
|
20230907,154700,519333600,12320,12320,12320,12320,0
|
|
20230907,154600,519333600,12320,12320,12320,12320,0
|
|
20230907,154500,519333600,12320,12320,12320,12320,0
|
|
20230907,154400,519333600,12320,12320,12320,12320,0
|
|
20230907,154300,519333600,12320,12320,12320,12320,0
|
|
20230907,154200,519333600,12320,12320,12320,12320,0
|
|
20230907,154100,519333600,12320,12320,12320,12320,0
|
|
20230907,154000,519333600,12320,12320,12320,12320,0
|
|
20230907,153900,519333600,12320,12320,12320,12320,0
|
|
20230907,153800,519333600,12320,12320,12320,12320,0
|
|
20230907,153700,519333600,12320,12320,12320,12320,0
|
|
20230907,153600,519333600,12320,12320,12320,12320,0
|
|
20230907,153500,519333600,12320,12320,12320,12320,0
|
|
20230907,153400,519333600,12320,12320,12320,12320,0
|
|
20230907,153300,519333600,12320,12320,12320,12320,0
|
|
20230907,153200,519333600,12320,12320,12320,12320,0
|
|
20230907,153100,519333600,12320,12320,12320,12320,0
|
|
20230907,153000,519333600,12320,12320,12320,12320,421
|
|
20230907,152900,514146880,12310,12310,12310,12310,0
|
|
20230907,152800,514146880,12310,12310,12310,12310,0
|
|
20230907,152700,514146880,12310,12310,12310,12310,0
|
|
20230907,152600,514146880,12310,12310,12310,12310,0
|
|
20230907,152500,514146880,12310,12310,12310,12310,0
|
|
20230907,152400,514146880,12310,12310,12310,12310,0
|
|
20230907,152300,514146880,12310,12310,12310,12310,0
|
|
20230907,152200,514146880,12310,12310,12310,12310,0
|
|
20230907,152100,514146880,12310,12310,12310,12310,0
|
|
20230907,152000,514146880,12310,12310,12310,12310,0
|
|
20230907,151900,514146880,12310,12320,12320,12310,426
|
|
20230907,151800,508898940,12320,12340,12340,12320,58
|
|
20230907,151700,508184220,12340,12340,12340,12340,0
|
|
20230907,151600,508184220,12340,12340,12340,12340,0
|
|
20230907,151500,508184220,12340,12340,12340,12340,0
|
|
20230907,151400,508184220,12340,12340,12340,12340,1
|
|
20230907,151300,508171880,12320,12320,12320,12320,250
|
|
20230907,151200,505091880,12340,12340,12340,12340,0
|
|
20230907,151100,505091880,12340,12340,12340,12340,0
|
|
20230907,151000,505091880,12340,12350,12350,12340,497
|
|
20230907,150900,498955480,12350,12350,12350,12350,0
|
|
20230907,150800,498955480,12350,12340,12350,12340,1100
|
|
20230907,150700,485370790,12350,12350,12350,12350,0
|
|
20230907,150600,485370790,12350,12350,12350,12350,5
|
|
20230907,150500,485309040,12350,12350,12350,12320,3
|
|
20230907,150400,485272020,12320,12320,12320,12320,0
|
|
20230907,150300,485272020,12320,12350,12350,12320,103
|
|
20230907,150200,484002970,12350,12310,12350,12310,12
|
|
20230907,150100,483855210,12350,12350,12350,12350,0
|
|
20230907,150000,483855210,12350,12350,12350,12350,0
|
|
20230907,145900,483855210,12350,12350,12350,12350,0
|
|
20230907,145800,483855210,12350,12350,12350,12350,0
|
|
20230907,145700,483855210,12350,12350,12350,12350,0
|
|
20230907,145600,483855210,12350,12350,12350,12350,270
|
|
20230907,145500,480520710,12350,12350,12350,12350,0
|
|
20230907,145400,480520710,12350,12350,12350,12350,1
|
|
20230907,145300,480508360,12300,12340,12340,12300,576
|
|
20230907,145200,473416260,12340,12330,12340,12330,293
|
|
20230907,145100,469801570,12330,12330,12330,12330,1
|
|
20230907,145000,469789240,12320,12320,12320,12320,511
|
|
20230907,144900,463493720,12320,12320,12320,12320,0
|
|
20230907,144800,463493720,12320,12320,12320,12320,11
|
|
20230907,144700,463358200,12320,12320,12320,12320,0
|
|
20230907,144600,463358200,12320,12320,12320,12320,25
|
|
20230907,144500,463050200,12330,12330,12330,12330,1
|
|
20230907,144400,463037870,12320,12320,12320,12320,60
|
|
20230907,144300,462298670,12330,12320,12330,12320,176
|
|
20230907,144200,460130340,12320,12320,12320,12320,0
|
|
20230907,144100,460130340,12320,12320,12320,12310,52
|
|
20230907,144000,459490200,12310,12310,12310,12310,160
|
|
20230907,143900,457520600,12330,12330,12330,12330,0
|
|
20230907,143800,457520600,12330,12330,12330,12330,0
|
|
20230907,143700,457520600,12330,12330,12330,12330,0
|
|
20230907,143600,457520600,12330,12330,12330,12330,1
|
|
20230907,143500,457508270,12320,12320,12320,12320,200
|
|
20230907,143400,455044270,12330,12330,12330,12330,0
|
|
20230907,143300,455044270,12330,12320,12330,12320,238
|
|
20230907,143200,452112100,12330,12330,12330,12330,12
|
|
20230907,143100,451964140,12330,12330,12330,12330,40
|
|
20230907,143000,451470940,12330,12320,12330,12320,44
|
|
20230907,142900,450928850,12330,12330,12330,12330,0
|
|
20230907,142800,450928850,12330,12330,12330,12330,0
|
|
20230907,142700,450928850,12330,12330,12330,12330,1
|
|
20230907,142600,450916520,12320,12320,12320,12320,83
|
|
20230907,142500,449893960,12320,12320,12320,12320,37
|
|
20230907,142400,449438120,12350,12350,12350,12350,0
|
|
20230907,142300,449438120,12350,12350,12350,12350,0
|
|
20230907,142200,449438120,12350,12300,12350,12290,686
|
|
20230907,142100,441000640,12340,12330,12340,12330,5
|
|
20230907,142000,440938970,12300,12320,12320,12300,700
|
|
20230907,141900,432320970,12310,12310,12310,12310,10
|
|
20230907,141800,432197870,12310,12310,12310,12310,52
|
|
20230907,141700,431557750,12340,12340,12340,12340,0
|
|
20230907,141600,431557750,12340,12340,12340,12340,0
|
|
20230907,141500,431557750,12340,12340,12340,12340,0
|
|
20230907,141400,431557750,12340,12340,12340,12340,0
|
|
20230907,141300,431557750,12340,12310,12340,12310,11
|
|
20230907,141200,431422310,12340,12340,12340,12340,1
|
|
20230907,141100,431409970,12320,12320,12320,12320,2
|
|
20230907,141000,431385330,12340,12340,12340,12340,0
|
|
20230907,140900,431385330,12340,12340,12340,12340,1
|
|
20230907,140800,431372990,12330,12330,12330,12330,0
|
|
20230907,140700,431372990,12330,12310,12330,12310,1174
|
|
20230907,140600,416904510,12330,12330,12330,12330,0
|
|
20230907,140500,416904510,12330,12330,12330,12330,0
|
|
20230907,140400,416904510,12330,12330,12330,12330,0
|
|
20230907,140300,416904510,12330,12330,12330,12330,0
|
|
20230907,140200,416904510,12330,12330,12330,12330,0
|
|
20230907,140100,416904510,12330,12330,12330,12330,0
|
|
20230907,140000,416904510,12330,12310,12330,12310,20
|
|
20230907,135900,416658290,12310,12310,12310,12310,0
|
|
20230907,135800,416658290,12310,12310,12310,12310,0
|
|
20230907,135700,416658290,12310,12290,12310,12290,437
|
|
20230907,135600,411287540,12320,12330,12330,12290,407
|
|
20230907,135500,406274050,12330,12330,12330,12330,0
|
|
20230907,135400,406274050,12330,12330,12330,12330,0
|
|
20230907,135300,406274050,12330,12330,12330,12330,0
|
|
20230907,135200,406274050,12330,12330,12330,12330,0
|
|
20230907,135100,406274050,12330,12330,12330,12330,1
|
|
20230907,135000,406261720,12300,12300,12300,12300,886
|
|
20230907,134900,395363920,12320,12310,12320,12310,232
|
|
20230907,134800,392507990,12310,12310,12310,12310,238
|
|
20230907,134700,389578210,12310,12310,12310,12310,0
|
|
20230907,134600,389578210,12310,12310,12310,12310,0
|
|
20230907,134500,389578210,12310,12320,12320,12310,200
|
|
20230907,134400,387114240,12310,12310,12310,12310,0
|
|
20230907,134300,387114240,12310,12310,12310,12310,0
|
|
20230907,134200,387114240,12310,12310,12310,12310,0
|
|
20230907,134100,387114240,12310,12310,12310,12310,0
|
|
20230907,134000,387114240,12310,12310,12310,12310,0
|
|
20230907,133900,387114240,12310,12320,12330,12310,102
|
|
20230907,133800,385858590,12310,12310,12310,12310,0
|
|
20230907,133700,385858590,12310,12310,12310,12310,101
|
|
20230907,133600,384615280,12320,12320,12320,12320,140
|
|
20230907,133500,382890480,12310,12310,12310,12310,0
|
|
20230907,133400,382890480,12310,12310,12310,12310,0
|
|
20230907,133300,382890480,12310,12310,12310,12310,20
|
|
20230907,133200,382644280,12310,12350,12350,12310,172
|
|
20230907,133100,380526560,12350,12350,12350,12350,0
|
|
20230907,133000,380526560,12350,12340,12350,12340,5
|
|
20230907,132900,380464840,12320,12320,12320,12320,3
|
|
20230907,132800,380427880,12320,12320,12320,12320,1
|
|
20230907,132700,380415560,12310,12320,12320,12310,94
|
|
20230907,132600,379257870,12310,12310,12310,12310,0
|
|
20230907,132500,379257870,12310,12310,12310,12300,467
|
|
20230907,132400,373509350,12330,12360,12360,12330,18
|
|
20230907,132300,373287230,12360,12310,12360,12310,75
|
|
20230907,132200,372363480,12310,12310,12310,12310,335
|
|
20230907,132100,368239630,12310,12320,12320,12310,300
|
|
20230907,132000,364546380,12320,12320,12320,12320,0
|
|
20230907,131900,364546380,12320,12320,12320,12320,0
|
|
20230907,131800,364546380,12320,12320,12320,12320,0
|
|
20230907,131700,364546380,12320,12320,12320,12320,5
|
|
20230907,131600,364484780,12310,12310,12310,12310,0
|
|
20230907,131500,364484780,12310,12310,12310,12310,0
|
|
20230907,131400,364484780,12310,12310,12310,12310,0
|
|
20230907,131300,364484780,12310,12310,12310,12310,0
|
|
20230907,131200,364484780,12310,12310,12310,12310,0
|
|
20230907,131100,364484780,12310,12310,12310,12310,0
|
|
20230907,131000,364484780,12310,12310,12310,12310,75
|
|
20230907,130900,363561530,12310,12310,12310,12310,80
|
|
20230907,130800,362576730,12380,12380,12380,12380,0
|
|
20230907,130700,362576730,12380,12380,12380,12380,0
|
|
20230907,130600,362576730,12380,12380,12380,12380,0
|
|
20230907,130500,362576730,12380,12380,12380,12380,0
|
|
20230907,130400,362576730,12380,12380,12380,12380,0
|
|
20230907,130300,362576730,12380,12380,12380,12380,0
|
|
20230907,130200,362576730,12380,12380,12380,12380,0
|
|
20230907,130100,362576730,12380,12380,12380,12380,0
|
|
20230907,130000,362576730,12380,12380,12380,12380,1
|
|
20230907,125900,362564350,12290,12330,12330,12290,1000
|
|
20230907,125800,350262960,12390,12380,12390,12380,569
|
|
20230907,125700,343216050,12380,12380,12380,12380,0
|
|
20230907,125600,343216050,12380,12350,12380,12320,2348
|
|
20230907,125500,314265780,12360,12360,12360,12360,0
|
|
20230907,125400,314265780,12360,12360,12360,12360,1
|
|
20230907,125300,314253420,12330,12330,12330,12330,0
|
|
20230907,125200,314253420,12330,12330,12330,12330,0
|
|
20230907,125100,314253420,12330,12330,12330,12330,0
|
|
20230907,125000,314253420,12330,12330,12330,12330,0
|
|
20230907,124900,314253420,12330,12350,12350,12330,529
|
|
20230907,124800,307728530,12330,12330,12330,12330,0
|
|
20230907,124700,307728530,12330,12330,12330,12330,0
|
|
20230907,124600,307728530,12330,12380,12380,12330,160
|
|
20230907,124500,305751730,12330,12330,12330,12330,0
|
|
20230907,124400,305751730,12330,12330,12330,12330,0
|
|
20230907,124300,305751730,12330,12330,12330,12330,0
|
|
20230907,124200,305751730,12330,12330,12330,12330,10
|
|
20230907,124100,305628430,12380,12380,12380,12380,0
|
|
20230907,124000,305628430,12380,12380,12380,12380,0
|
|
20230907,123900,305628430,12380,12380,12380,12380,0
|
|
20230907,123800,305628430,12380,12380,12380,12380,0
|
|
20230907,123700,305628430,12380,12370,12380,12370,119
|
|
20230907,123600,304155430,12310,12310,12310,12310,200
|
|
20230907,123500,301693430,12320,12320,12320,12320,0
|
|
20230907,123400,301693430,12320,12320,12320,12320,60
|
|
20230907,123300,300954230,12310,12310,12310,12310,0
|
|
20230907,123200,300954230,12310,12310,12310,12310,0
|
|
20230907,123100,300954230,12310,12310,12310,12310,36
|
|
20230907,123000,300511070,12310,12310,12310,12310,25
|
|
20230907,122900,300203320,12300,12300,12300,12300,0
|
|
20230907,122800,300203320,12300,12300,12300,12300,0
|
|
20230907,122700,300203320,12300,12300,12300,12300,0
|
|
20230907,122600,300203320,12300,12300,12300,12300,0
|
|
20230907,122500,300203320,12300,12300,12300,12300,20
|
|
20230907,122400,299957320,12350,12350,12350,12350,0
|
|
20230907,122300,299957320,12350,12350,12350,12350,0
|
|
20230907,122200,299957320,12350,12350,12350,12350,30
|
|
20230907,122100,299586820,12350,12350,12350,12350,0
|
|
20230907,122000,299586820,12350,12350,12350,12350,0
|
|
20230907,121900,299586820,12350,12350,12350,12350,0
|
|
20230907,121800,299586820,12350,12350,12350,12350,0
|
|
20230907,121700,299586820,12350,12350,12350,12350,0
|
|
20230907,121600,299586820,12350,12350,12350,12350,0
|
|
20230907,121500,299586820,12350,12350,12350,12350,2
|
|
20230907,121400,299562120,12300,12300,12300,12300,0
|
|
20230907,121300,299562120,12300,12300,12300,12300,0
|
|
20230907,121200,299562120,12300,12300,12300,12300,0
|
|
20230907,121100,299562120,12300,12300,12300,12300,143
|
|
20230907,121000,297803220,12290,12300,12300,12290,55
|
|
20230907,120900,297127220,12300,12300,12300,12300,10
|
|
20230907,120800,297004220,12300,12300,12300,12300,146
|
|
20230907,120700,295208420,12300,12300,12300,12300,0
|
|
20230907,120600,295208420,12300,12300,12300,12300,0
|
|
20230907,120500,295208420,12300,12300,12300,12300,51
|
|
20230907,120400,294581120,12300,12300,12300,12300,0
|
|
20230907,120300,294581120,12300,12300,12300,12300,49
|
|
20230907,120200,293978420,12300,12300,12300,12300,44
|
|
20230907,120100,293437220,12340,12340,12340,12340,1398
|
|
20230907,120000,276185900,12350,12360,12360,12350,209
|
|
20230907,115900,273604510,12360,12360,12360,12360,0
|
|
20230907,115800,273604510,12360,12360,12360,12360,1
|
|
20230907,115700,273592150,12350,12350,12350,12350,0
|
|
20230907,115600,273592150,12350,12350,12350,12350,0
|
|
20230907,115500,273592150,12350,12350,12350,12350,0
|
|
20230907,115400,273592150,12350,12350,12350,12350,0
|
|
20230907,115300,273592150,12350,12350,12350,12350,0
|
|
20230907,115200,273592150,12350,12350,12350,12350,0
|
|
20230907,115100,273592150,12350,12350,12350,12350,0
|
|
20230907,115000,273592150,12350,12350,12350,12350,0
|
|
20230907,114900,273592150,12350,12350,12350,12350,0
|
|
20230907,114800,273592150,12350,12350,12350,12350,33
|
|
20230907,114700,273184600,12350,12350,12350,12350,0
|
|
20230907,114600,273184600,12350,12350,12350,12350,0
|
|
20230907,114500,273184600,12350,12350,12350,12350,0
|
|
20230907,114400,273184600,12350,12370,12370,12350,17
|
|
20230907,114300,272974530,12420,12420,12420,12420,0
|
|
20230907,114200,272974530,12420,12420,12420,12420,5
|
|
20230907,114100,272912430,12420,12420,12420,12420,0
|
|
20230907,114000,272912430,12420,12420,12420,12420,2
|
|
20230907,113900,272887590,12420,12420,12420,12420,33
|
|
20230907,113800,272477730,12420,12380,12420,12380,68
|
|
20230907,113700,271634870,12350,12350,12350,12350,0
|
|
20230907,113600,271634870,12350,12350,12350,12350,0
|
|
20230907,113500,271634870,12350,12350,12350,12350,0
|
|
20230907,113400,271634870,12350,12350,12350,12350,0
|
|
20230907,113300,271634870,12350,12350,12350,12350,0
|
|
20230907,113200,271634870,12350,12350,12350,12350,0
|
|
20230907,113100,271634870,12350,12350,12350,12350,2
|
|
20230907,113000,271610170,12340,12330,12340,12330,622
|
|
20230907,112900,263935030,12330,12330,12330,12330,0
|
|
20230907,112800,263935030,12330,12330,12330,12330,0
|
|
20230907,112700,263935030,12330,12330,12330,12330,0
|
|
20230907,112600,263935030,12330,12330,12330,12330,1
|
|
20230907,112500,263922700,12320,12320,12320,12320,9
|
|
20230907,112400,263811820,12320,12320,12320,12320,0
|
|
20230907,112300,263811820,12320,12320,12320,12320,0
|
|
20230907,112200,263811820,12320,12320,12320,12320,2
|
|
20230907,112100,263787180,12320,12320,12320,12320,3
|
|
20230907,112000,263750220,12320,12320,12320,12320,74
|
|
20230907,111900,262838540,12300,12320,12320,12300,42
|
|
20230907,111800,262321140,12320,12320,12320,12320,20
|
|
20230907,111700,262074740,12320,12320,12320,12320,0
|
|
20230907,111600,262074740,12320,12320,12320,12320,0
|
|
20230907,111500,262074740,12320,12320,12320,12320,0
|
|
20230907,111400,262074740,12320,12320,12320,12320,0
|
|
20230907,111300,262074740,12320,12320,12320,12320,0
|
|
20230907,111200,262074740,12320,12320,12320,12320,0
|
|
20230907,111100,262074740,12320,12320,12320,12320,1
|
|
20230907,111000,262062420,12290,12290,12290,12290,8
|
|
20230907,110900,261964100,12290,12290,12290,12290,0
|
|
20230907,110800,261964100,12290,12290,12290,12290,0
|
|
20230907,110700,261964100,12290,12290,12290,12290,1
|
|
20230907,110600,261951810,12320,12320,12320,12320,1
|
|
20230907,110500,261939490,12300,12300,12300,12300,0
|
|
20230907,110400,261939490,12300,12290,12300,12290,122
|
|
20230907,110300,260439110,12290,12290,12290,12290,0
|
|
20230907,110200,260439110,12290,12280,12300,12280,137
|
|
20230907,110100,258755710,12280,12280,12280,12280,10
|
|
20230907,110000,258632910,12280,12280,12280,12280,0
|
|
20230907,105900,258632910,12280,12280,12280,12280,11
|
|
20230907,105800,258497830,12280,12280,12280,12280,21
|
|
20230907,105700,258239950,12280,12300,12300,12280,480
|
|
20230907,105600,252341010,12300,12300,12300,12290,86
|
|
20230907,105500,251283750,12320,12320,12320,12290,1482
|
|
20230907,105400,233047750,12330,12330,12330,12330,1
|
|
20230907,105300,233035420,12340,12340,12340,12340,0
|
|
20230907,105200,233035420,12340,12340,12340,12340,0
|
|
20230907,105100,233035420,12340,12340,12340,12340,0
|
|
20230907,105000,233035420,12340,12340,12340,12340,0
|
|
20230907,104900,233035420,12340,12340,12340,12340,0
|
|
20230907,104800,233035420,12340,12320,12340,12320,6
|
|
20230907,104700,232961440,12330,12330,12330,12330,3
|
|
20230907,104600,232924450,12320,12320,12320,12320,94
|
|
20230907,104500,231766370,12320,12320,12340,12320,5
|
|
20230907,104400,231704750,12320,12330,12330,12320,333
|
|
20230907,104300,227601940,12330,12330,12330,12330,0
|
|
20230907,104200,227601940,12330,12330,12330,12330,174
|
|
20230907,104100,225456520,12330,12330,12330,12330,25
|
|
20230907,104000,225148270,12330,12340,12340,12330,20
|
|
20230907,103900,224901620,12330,12330,12330,12330,600
|
|
20230907,103800,217503620,12340,12360,12360,12340,432
|
|
20230907,103700,212171240,12360,12360,12360,12360,22
|
|
20230907,103600,211899320,12380,12380,12380,12380,0
|
|
20230907,103500,211899320,12380,12380,12380,12380,0
|
|
20230907,103400,211899320,12380,12380,12380,12380,0
|
|
20230907,103300,211899320,12380,12380,12380,12380,1
|
|
20230907,103200,211886940,12360,12350,12360,12350,18
|
|
20230907,103100,211664590,12350,12350,12350,12350,9
|
|
20230907,103000,211553440,12360,12340,12380,12340,59
|
|
20230907,102900,210824970,12380,12340,12380,12340,185
|
|
20230907,102800,208540340,12340,12350,12350,12340,133
|
|
20230907,102700,206897830,12350,12350,12350,12350,349
|
|
20230907,102600,202587680,12350,12350,12350,12350,0
|
|
20230907,102500,202587680,12350,12350,12350,12350,300
|
|
20230907,102400,198882680,12350,12380,12380,12350,128
|
|
20230907,102300,197300740,12380,12380,12380,12380,0
|
|
20230907,102200,197300740,12380,12380,12380,12380,2
|
|
20230907,102100,197275980,12400,12400,12400,12400,145
|
|
20230907,102000,195477980,12400,12400,12400,12390,456
|
|
20230907,101900,189823780,12400,12420,12420,12400,87
|
|
20230907,101800,188744380,12420,12420,12420,12420,14
|
|
20230907,101700,188570500,12420,12420,12420,12420,0
|
|
20230907,101600,188570500,12420,12420,12420,12410,178
|
|
20230907,101500,186359840,12420,12490,12490,12420,211
|
|
20230907,101400,183739150,12500,12500,12500,12500,0
|
|
20230907,101300,183739150,12500,12490,12500,12490,54
|
|
20230907,101200,183064200,12490,12420,12490,12420,6
|
|
20230907,101100,182989610,12410,12500,12520,12410,97
|
|
20230907,101000,181779040,12500,12550,12550,12500,484
|
|
20230907,100900,175710950,12540,12540,12540,12530,278
|
|
20230907,100800,172224880,12530,12520,12530,12520,250
|
|
20230907,100700,169092880,12510,12480,12520,12480,602
|
|
20230907,100600,161571780,12480,12450,12480,12450,865
|
|
20230907,100500,150792940,12400,12400,12400,12400,0
|
|
20230907,100400,150792940,12400,12400,12400,12400,0
|
|
20230907,100300,150792940,12400,12400,12400,12400,0
|
|
20230907,100200,150792940,12400,12360,12400,12360,666
|
|
20230907,100100,142541230,12360,12360,12360,12360,229
|
|
20230907,100000,139710790,12370,12370,12370,12370,407
|
|
20230907,095900,134676200,12370,12410,12410,12360,233
|
|
20230907,095800,131794300,12460,12460,12460,12460,0
|
|
20230907,095700,131794300,12460,12390,12460,12390,600
|
|
20230907,095600,124328470,12410,12380,12410,12380,100
|
|
20230907,095500,123088090,12380,12380,12380,12380,0
|
|
20230907,095400,123088090,12380,12380,12380,12380,0
|
|
20230907,095300,123088090,12380,12380,12380,12380,0
|
|
20230907,095200,123088090,12380,12380,12380,12380,0
|
|
20230907,095100,123088090,12380,12340,12380,12340,202
|
|
20230907,095000,120595330,12340,12340,12340,12340,0
|
|
20230907,094900,120595330,12340,12350,12350,12340,165
|
|
20230907,094800,118558700,12340,12340,12340,12340,0
|
|
20230907,094700,118558700,12340,12350,12350,12340,516
|
|
20230907,094600,112187150,12340,12340,12340,12340,0
|
|
20230907,094500,112187150,12340,12340,12340,12340,0
|
|
20230907,094400,112187150,12340,12340,12340,12340,0
|
|
20230907,094300,112187150,12340,12340,12340,12340,1596
|
|
20230907,094200,92492510,12340,12340,12340,12340,0
|
|
20230907,094100,92492510,12340,12340,12340,12340,1
|
|
20230907,094000,92480170,12340,12340,12340,12340,1042
|
|
20230907,093900,79621890,12340,12340,12340,12340,35
|
|
20230907,093800,79189990,12320,12340,12340,12320,88
|
|
20230907,093700,78104810,12320,12410,12410,12320,877
|
|
20230907,093600,67268320,12420,12400,12420,12400,440
|
|
20230907,093500,61804680,12370,12370,12370,12370,104
|
|
20230907,093400,60518200,12370,12370,12370,12370,0
|
|
20230907,093300,60518200,12370,12390,12390,12370,306
|
|
20230907,093200,56731340,12400,12400,12400,12400,130
|
|
20230907,093100,55119340,12420,12420,12420,12420,0
|
|
20230907,093000,55119340,12420,12420,12420,12400,345
|
|
20230907,092900,50840470,12410,12410,12410,12410,1
|
|
20230907,092800,50828060,12410,12410,12410,12410,20
|
|
20230907,092700,50579860,12480,12480,12480,12480,1
|
|
20230907,092600,50567380,12410,12460,12490,12410,90
|
|
20230907,092500,49445190,12500,12460,12500,12460,912
|
|
20230907,092400,38067510,12460,12460,12460,12460,20
|
|
20230907,092300,37818310,12460,12450,12460,12450,138
|
|
20230907,092200,36100160,12380,12410,12430,12380,414
|
|
20230907,092100,30959450,12360,12390,12390,12360,230
|
|
20230907,092000,28114940,12400,12400,12400,12400,28
|
|
20230907,091900,27767740,12400,12400,12400,12400,0
|
|
20230907,091800,27767740,12400,12400,12400,12400,1
|
|
20230907,091700,27755340,12400,12400,12400,12400,75
|
|
20230907,091600,26825340,12410,12400,12410,12320,105
|
|
20230907,091500,25529530,12320,12340,12350,12320,149
|
|
20230907,091400,23691960,12340,12350,12350,12340,58
|
|
20230907,091300,22976050,12340,12350,12350,12340,6
|
|
20230907,091200,22901970,12340,12340,12340,12340,90
|
|
20230907,091100,21791370,12390,12390,12390,12390,40
|
|
20230907,091000,21295770,12300,12450,12450,12300,686
|
|
20230907,090900,12843270,12370,12390,12390,12370,480
|
|
20230907,090800,6897290,12380,12380,12380,12380,0
|
|
20230907,090700,6897290,12380,12380,12380,12380,3
|
|
20230907,090600,6860150,12380,12490,12490,12380,75
|
|
20230907,090500,5930390,12400,12400,12400,12400,14
|
|
20230907,090400,5756790,12290,12290,12290,12290,0
|
|
20230907,090300,5756790,12290,12290,12290,12290,0
|
|
20230907,090200,5756790,12290,12290,12290,12290,31
|
|
20230907,090100,5375800,12290,12270,12290,12200,414
|
|
20230907,090000,309670,12380,12390,12390,12380,25
|