651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,194800,434601600,12220,12220,12220,12220,2451
|
|
20230913,194700,434601600,12220,12220,12220,12220,0
|
|
20230913,194600,434601600,12220,12220,12220,12220,0
|
|
20230913,194500,434601600,12220,12220,12220,12220,0
|
|
20230913,194400,434601600,12220,12220,12220,12220,0
|
|
20230913,194300,434601600,12220,12220,12220,12220,0
|
|
20230913,194200,434601600,12220,12220,12220,12220,0
|
|
20230913,194100,434601600,12220,12220,12220,12220,0
|
|
20230913,194000,434601600,12220,12220,12220,12220,0
|
|
20230913,193900,434601600,12220,12220,12220,12220,0
|
|
20230913,193800,434601600,12220,12220,12220,12220,0
|
|
20230913,193700,434601600,12220,12220,12220,12220,0
|
|
20230913,193600,434601600,12220,12220,12220,12220,0
|
|
20230913,193500,434601600,12220,12220,12220,12220,0
|
|
20230913,193400,434601600,12220,12220,12220,12220,0
|
|
20230913,193300,434601600,12220,12220,12220,12220,0
|
|
20230913,193200,434601600,12220,12220,12220,12220,0
|
|
20230913,193100,434601600,12220,12220,12220,12220,0
|
|
20230913,193000,434601600,12220,12220,12220,12220,0
|
|
20230913,192900,434601600,12220,12220,12220,12220,0
|
|
20230913,192800,434601600,12220,12220,12220,12220,0
|
|
20230913,192700,434601600,12220,12220,12220,12220,0
|
|
20230913,192600,434601600,12220,12220,12220,12220,0
|
|
20230913,192500,434601600,12220,12220,12220,12220,0
|
|
20230913,192400,434601600,12220,12220,12220,12220,0
|
|
20230913,192300,434601600,12220,12220,12220,12220,0
|
|
20230913,192200,434601600,12220,12220,12220,12220,0
|
|
20230913,192100,434601600,12220,12220,12220,12220,0
|
|
20230913,192000,434601600,12220,12220,12220,12220,0
|
|
20230913,191900,434601600,12220,12220,12220,12220,0
|
|
20230913,191800,434601600,12220,12220,12220,12220,2451
|
|
20230913,191700,434601600,12220,12220,12220,12220,0
|
|
20230913,191600,434601600,12220,12220,12220,12220,0
|
|
20230913,191500,434601600,12220,12220,12220,12220,0
|
|
20230913,191400,434601600,12220,12220,12220,12220,0
|
|
20230913,191300,434601600,12220,12220,12220,12220,0
|
|
20230913,191200,434601600,12220,12220,12220,12220,0
|
|
20230913,191100,434601600,12220,12220,12220,12220,0
|
|
20230913,191000,434601600,12220,12220,12220,12220,0
|
|
20230913,190900,434601600,12220,12220,12220,12220,0
|
|
20230913,190800,434601600,12220,12220,12220,12220,0
|
|
20230913,190700,434601600,12220,12220,12220,12220,0
|
|
20230913,190600,434601600,12220,12220,12220,12220,0
|
|
20230913,190500,434601600,12220,12220,12220,12220,0
|
|
20230913,190400,434601600,12220,12220,12220,12220,0
|
|
20230913,190300,434601600,12220,12220,12220,12220,0
|
|
20230913,190200,434601600,12220,12220,12220,12220,0
|
|
20230913,190100,434601600,12220,12220,12220,12220,0
|
|
20230913,190000,434601600,12220,12220,12220,12220,0
|
|
20230913,185900,434601600,12220,12220,12220,12220,0
|
|
20230913,185800,434601600,12220,12220,12220,12220,0
|
|
20230913,185700,434601600,12220,12220,12220,12220,0
|
|
20230913,185600,434601600,12220,12220,12220,12220,0
|
|
20230913,185500,434601600,12220,12220,12220,12220,0
|
|
20230913,185400,434601600,12220,12220,12220,12220,0
|
|
20230913,185300,434601600,12220,12220,12220,12220,0
|
|
20230913,185200,434601600,12220,12220,12220,12220,0
|
|
20230913,185100,434601600,12220,12220,12220,12220,0
|
|
20230913,185000,434601600,12220,12220,12220,12220,0
|
|
20230913,184900,434601600,12220,12220,12220,12220,0
|
|
20230913,184800,434601600,12220,12220,12220,12220,2451
|
|
20230913,184700,434601600,12220,12220,12220,12220,0
|
|
20230913,184600,434601600,12220,12220,12220,12220,0
|
|
20230913,184500,434601600,12220,12220,12220,12220,0
|
|
20230913,184400,434601600,12220,12220,12220,12220,0
|
|
20230913,184300,434601600,12220,12220,12220,12220,0
|
|
20230913,184200,434601600,12220,12220,12220,12220,0
|
|
20230913,184100,434601600,12220,12220,12220,12220,0
|
|
20230913,184000,434601600,12220,12220,12220,12220,0
|
|
20230913,183900,434601600,12220,12220,12220,12220,0
|
|
20230913,183800,434601600,12220,12220,12220,12220,0
|
|
20230913,183700,434601600,12220,12220,12220,12220,0
|
|
20230913,183600,434601600,12220,12220,12220,12220,0
|
|
20230913,183500,434601600,12220,12220,12220,12220,0
|
|
20230913,183400,434601600,12220,12220,12220,12220,0
|
|
20230913,183300,434601600,12220,12220,12220,12220,0
|
|
20230913,183200,434601600,12220,12220,12220,12220,0
|
|
20230913,183100,434601600,12220,12220,12220,12220,0
|
|
20230913,183000,434601600,12220,12220,12220,12220,0
|
|
20230913,182900,434601600,12220,12220,12220,12220,0
|
|
20230913,182800,434601600,12220,12220,12220,12220,0
|
|
20230913,182700,434601600,12220,12220,12220,12220,0
|
|
20230913,182600,434601600,12220,12220,12220,12220,0
|
|
20230913,182500,434601600,12220,12220,12220,12220,0
|
|
20230913,182400,434601600,12220,12220,12220,12220,0
|
|
20230913,182300,434601600,12220,12220,12220,12220,0
|
|
20230913,182200,434601600,12220,12220,12220,12220,0
|
|
20230913,182100,434601600,12220,12220,12220,12220,0
|
|
20230913,182000,434601600,12220,12220,12220,12220,0
|
|
20230913,181900,434601600,12220,12220,12220,12220,0
|
|
20230913,181800,434601600,12220,12220,12220,12220,2451
|
|
20230913,181700,434601600,12220,12220,12220,12220,0
|
|
20230913,181600,434601600,12220,12220,12220,12220,0
|
|
20230913,181500,434601600,12220,12220,12220,12220,0
|
|
20230913,181400,434601600,12220,12220,12220,12220,0
|
|
20230913,181300,434601600,12220,12220,12220,12220,0
|
|
20230913,181200,434601600,12220,12220,12220,12220,0
|
|
20230913,181100,434601600,12220,12220,12220,12220,0
|
|
20230913,181000,434601600,12220,12220,12220,12220,0
|
|
20230913,180900,434601600,12220,12220,12220,12220,0
|
|
20230913,180800,434601600,12220,12220,12220,12220,0
|
|
20230913,180700,434601600,12220,12220,12220,12220,0
|
|
20230913,180600,434601600,12220,12220,12220,12220,0
|
|
20230913,180500,434601600,12220,12220,12220,12220,0
|
|
20230913,180400,434601600,12220,12220,12220,12220,0
|
|
20230913,180300,434601600,12220,12220,12220,12220,0
|
|
20230913,180200,434601600,12220,12220,12220,12220,0
|
|
20230913,180100,434601600,12220,12220,12220,12220,0
|
|
20230913,180000,434601600,12220,12220,12220,12220,0
|
|
20230913,175900,434601600,12220,12220,12220,12220,0
|
|
20230913,175800,434601600,12220,12220,12220,12220,0
|
|
20230913,175700,434601600,12220,12220,12220,12220,0
|
|
20230913,175600,434601600,12220,12220,12220,12220,0
|
|
20230913,175500,434601600,12220,12220,12220,12220,0
|
|
20230913,175400,434601600,12220,12220,12220,12220,0
|
|
20230913,175300,434601600,12220,12220,12220,12220,0
|
|
20230913,175200,434601600,12220,12220,12220,12220,0
|
|
20230913,175100,434601600,12220,12220,12220,12220,0
|
|
20230913,175000,434601600,12220,12220,12220,12220,0
|
|
20230913,174900,434601600,12220,12220,12220,12220,0
|
|
20230913,174800,434601600,12220,12220,12220,12220,2451
|
|
20230913,174700,434601600,12220,12220,12220,12220,0
|
|
20230913,174600,434601600,12220,12220,12220,12220,0
|
|
20230913,174500,434601600,12220,12220,12220,12220,0
|
|
20230913,174400,434601600,12220,12220,12220,12220,0
|
|
20230913,174300,434601600,12220,12220,12220,12220,0
|
|
20230913,174200,434601600,12220,12220,12220,12220,0
|
|
20230913,174100,434601600,12220,12220,12220,12220,0
|
|
20230913,174000,434601600,12220,12220,12220,12220,0
|
|
20230913,173900,434601600,12220,12220,12220,12220,0
|
|
20230913,173800,434601600,12220,12220,12220,12220,0
|
|
20230913,173700,434601600,12220,12220,12220,12220,0
|
|
20230913,173600,434601600,12220,12220,12220,12220,0
|
|
20230913,173500,434601600,12220,12220,12220,12220,0
|
|
20230913,173400,434601600,12220,12220,12220,12220,0
|
|
20230913,173300,434601600,12220,12220,12220,12220,0
|
|
20230913,173200,434601600,12220,12220,12220,12220,0
|
|
20230913,173100,434601600,12220,12220,12220,12220,0
|
|
20230913,173000,434601600,12220,12220,12220,12220,0
|
|
20230913,172900,434601600,12220,12220,12220,12220,0
|
|
20230913,172800,434601600,12220,12220,12220,12220,0
|
|
20230913,172700,434601600,12220,12220,12220,12220,0
|
|
20230913,172600,434601600,12220,12220,12220,12220,0
|
|
20230913,172500,434601600,12220,12220,12220,12220,0
|
|
20230913,172400,434601600,12220,12220,12220,12220,0
|
|
20230913,172300,434601600,12220,12220,12220,12220,0
|
|
20230913,172200,434601600,12220,12220,12220,12220,0
|
|
20230913,172100,434601600,12220,12220,12220,12220,0
|
|
20230913,172000,434601600,12220,12220,12220,12220,0
|
|
20230913,171900,434601600,12220,12220,12220,12220,0
|
|
20230913,171800,434601600,12220,12220,12220,12220,2451
|
|
20230913,171700,434601600,12220,12220,12220,12220,0
|
|
20230913,171600,434601600,12220,12220,12220,12220,0
|
|
20230913,171500,434601600,12220,12220,12220,12220,0
|
|
20230913,171400,434601600,12220,12220,12220,12220,0
|
|
20230913,171300,434601600,12220,12220,12220,12220,0
|
|
20230913,171200,434601600,12220,12220,12220,12220,0
|
|
20230913,171100,434601600,12220,12220,12220,12220,0
|
|
20230913,171000,434601600,12220,12220,12220,12220,0
|
|
20230913,170900,434601600,12220,12220,12220,12220,0
|
|
20230913,170800,434601600,12220,12220,12220,12220,0
|
|
20230913,170700,434601600,12220,12220,12220,12220,0
|
|
20230913,170600,434601600,12220,12220,12220,12220,0
|
|
20230913,170500,434601600,12220,12220,12220,12220,0
|
|
20230913,170400,434601600,12220,12220,12220,12220,0
|
|
20230913,170300,434601600,12220,12220,12220,12220,0
|
|
20230913,170200,434601600,12220,12220,12220,12220,0
|
|
20230913,170100,434601600,12220,12220,12220,12220,0
|
|
20230913,170000,434601600,12220,12220,12220,12220,0
|
|
20230913,165900,434601600,12220,12220,12220,12220,0
|
|
20230913,165800,434601600,12220,12220,12220,12220,0
|
|
20230913,165700,434601600,12220,12220,12220,12220,0
|
|
20230913,165600,434601600,12220,12220,12220,12220,0
|
|
20230913,165500,434601600,12220,12220,12220,12220,0
|
|
20230913,165400,434601600,12220,12220,12220,12220,0
|
|
20230913,165300,434601600,12220,12220,12220,12220,0
|
|
20230913,165200,434601600,12220,12220,12220,12220,0
|
|
20230913,165100,434601600,12220,12220,12220,12220,0
|
|
20230913,165000,434601600,12220,12220,12220,12220,0
|
|
20230913,164900,434601600,12220,12220,12220,12220,0
|
|
20230913,164800,434601600,12220,12220,12220,12220,2451
|
|
20230913,164700,434601600,12220,12220,12220,12220,0
|
|
20230913,164600,434601600,12220,12220,12220,12220,0
|
|
20230913,164500,434601600,12220,12220,12220,12220,0
|
|
20230913,164400,434601600,12220,12220,12220,12220,0
|
|
20230913,164300,434601600,12220,12220,12220,12220,0
|
|
20230913,164200,434601600,12220,12220,12220,12220,0
|
|
20230913,164100,434601600,12220,12220,12220,12220,0
|
|
20230913,164000,434601600,12220,12220,12220,12220,0
|
|
20230913,163900,434601600,12220,12220,12220,12220,0
|
|
20230913,163800,434601600,12220,12220,12220,12220,0
|
|
20230913,163700,434601600,12220,12220,12220,12220,0
|
|
20230913,163600,434601600,12220,12220,12220,12220,0
|
|
20230913,163500,434601600,12220,12220,12220,12220,0
|
|
20230913,163400,434601600,12220,12220,12220,12220,0
|
|
20230913,163300,434601600,12220,12220,12220,12220,0
|
|
20230913,163200,434601600,12220,12220,12220,12220,0
|
|
20230913,163100,434601600,12220,12220,12220,12220,0
|
|
20230913,163000,434601600,12220,12220,12220,12220,0
|
|
20230913,162900,434601600,12220,12220,12220,12220,0
|
|
20230913,162800,434601600,12220,12220,12220,12220,0
|
|
20230913,162700,434601600,12220,12220,12220,12220,0
|
|
20230913,162600,434601600,12220,12220,12220,12220,0
|
|
20230913,162500,434601600,12220,12220,12220,12220,0
|
|
20230913,162400,434601600,12220,12220,12220,12220,0
|
|
20230913,162300,434601600,12220,12220,12220,12220,0
|
|
20230913,162200,434601600,12220,12220,12220,12220,0
|
|
20230913,162100,434601600,12220,12220,12220,12220,0
|
|
20230913,162000,434601600,12220,12220,12220,12220,0
|
|
20230913,161900,434601600,12220,12220,12220,12220,0
|
|
20230913,161800,434601600,12220,12220,12220,12220,2451
|
|
20230913,161700,434601600,12220,12220,12220,12220,0
|
|
20230913,161600,434601600,12220,12220,12220,12220,0
|
|
20230913,161500,434601600,12220,12220,12220,12220,0
|
|
20230913,161400,434601600,12220,12220,12220,12220,0
|
|
20230913,161300,434601600,12220,12220,12220,12220,0
|
|
20230913,161200,434601600,12220,12220,12220,12220,0
|
|
20230913,161100,434601600,12220,12220,12220,12220,0
|
|
20230913,161000,434601600,12220,12220,12220,12220,0
|
|
20230913,160900,434601600,12220,12220,12220,12220,0
|
|
20230913,160800,434601600,12220,12220,12220,12220,0
|
|
20230913,160700,434601600,12220,12220,12220,12220,0
|
|
20230913,160600,434601600,12220,12220,12220,12220,0
|
|
20230913,160500,434601600,12220,12220,12220,12220,0
|
|
20230913,160400,434601600,12220,12220,12220,12220,0
|
|
20230913,160300,434601600,12220,12220,12220,12220,0
|
|
20230913,160200,434601600,12220,12220,12220,12220,0
|
|
20230913,160100,434601600,12220,12220,12220,12220,0
|
|
20230913,160000,434601600,12220,12220,12220,12220,0
|
|
20230913,155900,434601600,12220,12220,12220,12220,0
|
|
20230913,155800,434601600,12220,12220,12220,12220,0
|
|
20230913,155700,434601600,12220,12220,12220,12220,0
|
|
20230913,155600,434601600,12220,12220,12220,12220,0
|
|
20230913,155500,434601600,12220,12220,12220,12220,0
|
|
20230913,155400,434601600,12220,12220,12220,12220,0
|
|
20230913,155300,434601600,12220,12220,12220,12220,0
|
|
20230913,155200,434601600,12220,12220,12220,12220,0
|
|
20230913,155100,434601600,12220,12220,12220,12220,0
|
|
20230913,155000,434601600,12220,12220,12220,12220,0
|
|
20230913,154900,434601600,12220,12220,12220,12220,0
|
|
20230913,154800,434601600,12220,12220,12220,12220,2451
|
|
20230913,154700,434601600,12220,12220,12220,12220,0
|
|
20230913,154600,434601600,12220,12220,12220,12220,0
|
|
20230913,154500,434601600,12220,12220,12220,12220,0
|
|
20230913,154400,434601600,12220,12220,12220,12220,0
|
|
20230913,154300,434601600,12220,12220,12220,12220,0
|
|
20230913,154200,434601600,12220,12220,12220,12220,0
|
|
20230913,154100,434601600,12220,12220,12220,12220,0
|
|
20230913,154000,434601600,12220,12220,12220,12220,0
|
|
20230913,153900,434601600,12220,12220,12220,12220,0
|
|
20230913,153800,434601600,12220,12220,12220,12220,0
|
|
20230913,153700,434601600,12220,12220,12220,12220,0
|
|
20230913,153600,434601600,12220,12220,12220,12220,0
|
|
20230913,153500,434601600,12220,12220,12220,12220,0
|
|
20230913,153400,434601600,12220,12220,12220,12220,0
|
|
20230913,153300,434601600,12220,12220,12220,12220,0
|
|
20230913,153200,434601600,12220,12220,12220,12220,0
|
|
20230913,153100,434601600,12220,12220,12220,12220,0
|
|
20230913,153000,434601600,12220,12220,12220,12220,2451
|
|
20230913,152900,404650380,12280,12280,12280,12280,0
|
|
20230913,152800,404650380,12280,12280,12280,12280,0
|
|
20230913,152700,404650380,12280,12280,12280,12280,0
|
|
20230913,152600,404650380,12280,12280,12280,12280,0
|
|
20230913,152500,404650380,12280,12280,12280,12280,0
|
|
20230913,152400,404650380,12280,12280,12280,12280,0
|
|
20230913,152300,404650380,12280,12280,12280,12280,0
|
|
20230913,152200,404650380,12280,12280,12280,12280,0
|
|
20230913,152100,404650380,12280,12280,12280,12280,0
|
|
20230913,152000,404650380,12280,12280,12280,12280,0
|
|
20230913,151900,404650380,12280,12320,12320,12280,100
|
|
20230913,151800,403422340,12330,12290,12330,12290,250
|
|
20230913,151700,400345630,12300,12290,12300,12290,42
|
|
20230913,151600,399829290,12290,12290,12290,12290,117
|
|
20230913,151500,398391360,12290,12270,12290,12270,269
|
|
20230913,151400,395090220,12270,12270,12270,12270,10
|
|
20230913,151300,394967520,12270,12260,12270,12260,33
|
|
20230913,151200,394562660,12260,12250,12260,12250,12
|
|
20230913,151100,394415650,12250,12240,12250,12240,59
|
|
20230913,151000,393693480,12260,12240,12260,12240,102
|
|
20230913,150900,392443360,12260,12260,12260,12260,200
|
|
20230913,150800,389991360,12260,12260,12260,12260,0
|
|
20230913,150700,389991360,12260,12260,12260,12260,0
|
|
20230913,150600,389991360,12260,12260,12260,12260,0
|
|
20230913,150500,389991360,12260,12230,12260,12230,2
|
|
20230913,150400,389966870,12260,12230,12260,12230,2
|
|
20230913,150300,389942380,12260,12260,12260,12260,34
|
|
20230913,150200,389525540,12260,12260,12260,12260,1
|
|
20230913,150100,389513280,12270,12270,12270,12270,0
|
|
20230913,150000,389513280,12270,12270,12270,12270,0
|
|
20230913,145900,389513280,12270,12270,12270,12270,0
|
|
20230913,145800,389513280,12270,12270,12270,12270,0
|
|
20230913,145700,389513280,12270,12270,12270,12270,1
|
|
20230913,145600,389501010,12270,12270,12270,12270,0
|
|
20230913,145500,389501010,12270,12270,12270,12270,0
|
|
20230913,145400,389501010,12270,12270,12270,12270,0
|
|
20230913,145300,389501010,12270,12270,12270,12270,1
|
|
20230913,145200,389488740,12230,12230,12230,12220,272
|
|
20230913,145100,386163160,12270,12260,12270,12260,32
|
|
20230913,145000,385770620,12260,12260,12260,12260,0
|
|
20230913,144900,385770620,12260,12260,12260,12260,11
|
|
20230913,144800,385635760,12250,12250,12250,12250,1
|
|
20230913,144700,385623510,12240,12240,12240,12240,260
|
|
20230913,144600,382441110,12220,12220,12220,12220,2
|
|
20230913,144500,382416670,12220,12220,12220,12220,0
|
|
20230913,144400,382416670,12220,12220,12220,12220,0
|
|
20230913,144300,382416670,12220,12230,12230,12220,79
|
|
20230913,144200,381451000,12230,12230,12230,12210,72
|
|
20230913,144100,380570460,12210,12220,12240,12210,352
|
|
20230913,144000,376268390,12230,12240,12240,12230,18
|
|
20230913,143900,376048160,12240,12230,12240,12230,2
|
|
20230913,143800,376023690,12220,12220,12220,12220,0
|
|
20230913,143700,376023690,12220,12220,12220,12220,1
|
|
20230913,143600,376011470,12210,12210,12210,12210,0
|
|
20230913,143500,376011470,12210,12210,12210,12210,0
|
|
20230913,143400,376011470,12210,12230,12230,12210,702
|
|
20230913,143300,367434830,12240,12260,12260,12240,1958
|
|
20230913,143200,343452340,12260,12260,12260,12260,26
|
|
20230913,143100,343133580,12260,12260,12320,12260,409
|
|
20230913,143000,338117320,12270,12270,12270,12270,9
|
|
20230913,142900,338006890,12270,12270,12270,12270,62
|
|
20230913,142800,337246150,12320,12320,12320,12320,0
|
|
20230913,142700,337246150,12320,12320,12320,12320,1
|
|
20230913,142600,337233830,12280,12280,12280,12280,286
|
|
20230913,142500,333721750,12290,12290,12290,12290,0
|
|
20230913,142400,333721750,12290,12290,12290,12290,0
|
|
20230913,142300,333721750,12290,12290,12290,12290,0
|
|
20230913,142200,333721750,12290,12290,12290,12290,1
|
|
20230913,142100,333709460,12330,12280,12330,12280,33
|
|
20230913,142000,333302620,12330,12290,12330,12290,51
|
|
20230913,141900,332675790,12290,12290,12290,12290,108
|
|
20230913,141800,331348470,12280,12280,12280,12280,0
|
|
20230913,141700,331348470,12280,12290,12290,12280,232
|
|
20230913,141600,328498270,12290,12290,12290,12290,100
|
|
20230913,141500,327269270,12290,12290,12290,12290,0
|
|
20230913,141400,327269270,12290,12290,12290,12290,0
|
|
20230913,141300,327269270,12290,12290,12290,12290,0
|
|
20230913,141200,327269270,12290,12290,12290,12290,0
|
|
20230913,141100,327269270,12290,12340,12340,12290,34
|
|
20230913,141000,326849760,12290,12290,12290,12290,0
|
|
20230913,140900,326849760,12290,12290,12290,12290,176
|
|
20230913,140800,324686720,12290,12290,12290,12290,0
|
|
20230913,140700,324686720,12290,12290,12290,12290,0
|
|
20230913,140600,324686720,12290,12290,12290,12290,80
|
|
20230913,140500,323703520,12340,12340,12340,12340,0
|
|
20230913,140400,323703520,12340,12340,12340,12340,0
|
|
20230913,140300,323703520,12340,12340,12340,12340,0
|
|
20230913,140200,323703520,12340,12340,12340,12340,0
|
|
20230913,140100,323703520,12340,12280,12340,12280,34
|
|
20230913,140000,323284020,12340,12340,12340,12340,0
|
|
20230913,135900,323284020,12340,12340,12340,12340,0
|
|
20230913,135800,323284020,12340,12340,12340,12340,0
|
|
20230913,135700,323284020,12340,12340,12340,12340,42
|
|
20230913,135600,322765740,12280,12280,12280,12280,60
|
|
20230913,135500,322028940,12290,12290,12290,12290,545
|
|
20230913,135400,315330890,12340,12340,12340,12340,0
|
|
20230913,135300,315330890,12340,12340,12340,12340,0
|
|
20230913,135200,315330890,12340,12340,12340,12340,0
|
|
20230913,135100,315330890,12340,12340,12340,12340,1
|
|
20230913,135000,315318550,12280,12280,12280,12280,0
|
|
20230913,134900,315318550,12280,12280,12280,12280,6
|
|
20230913,134800,315244870,12280,12280,12280,12270,256
|
|
20230913,134700,312101200,12280,12280,12280,12280,28
|
|
20230913,134600,311757360,12280,12280,12280,12280,765
|
|
20230913,134500,302363160,12260,12260,12260,12260,0
|
|
20230913,134400,302363160,12260,12260,12260,12260,0
|
|
20230913,134300,302363160,12260,12260,12260,12260,100
|
|
20230913,134200,301137160,12260,12260,12260,12260,7
|
|
20230913,134100,301051340,12270,12260,12270,12260,9
|
|
20230913,134000,300940920,12260,12260,12260,12260,1
|
|
20230913,133900,300928660,12260,12260,12260,12260,200
|
|
20230913,133800,298476660,12260,12260,12260,12260,119
|
|
20230913,133700,297017720,12270,12270,12270,12270,96
|
|
20230913,133600,295839800,12260,12260,12260,12260,0
|
|
20230913,133500,295839800,12260,12270,12270,12260,101
|
|
20230913,133400,294600760,12270,12270,12270,12270,0
|
|
20230913,133300,294600760,12270,12270,12270,12270,0
|
|
20230913,133200,294600760,12270,12270,12270,12270,1
|
|
20230913,133100,294588490,12300,12300,12300,12300,0
|
|
20230913,133000,294588490,12300,12300,12300,12300,0
|
|
20230913,132900,294588490,12300,12300,12300,12300,0
|
|
20230913,132800,294588490,12300,12300,12300,12300,22
|
|
20230913,132700,294317890,12300,12300,12300,12300,5
|
|
20230913,132600,294256390,12270,12270,12270,12270,0
|
|
20230913,132500,294256390,12270,12270,12270,12270,0
|
|
20230913,132400,294256390,12270,12270,12270,12270,0
|
|
20230913,132300,294256390,12270,12270,12270,12270,0
|
|
20230913,132200,294256390,12270,12270,12270,12270,0
|
|
20230913,132100,294256390,12270,12270,12270,12270,1
|
|
20230913,132000,294244120,12290,12290,12290,12290,0
|
|
20230913,131900,294244120,12290,12290,12290,12290,270
|
|
20230913,131800,290925820,12290,12290,12290,12290,0
|
|
20230913,131700,290925820,12290,12290,12290,12290,3
|
|
20230913,131600,290888950,12290,12290,12290,12290,0
|
|
20230913,131500,290888950,12290,12290,12290,12290,0
|
|
20230913,131400,290888950,12290,12290,12290,12290,0
|
|
20230913,131300,290888950,12290,12290,12290,12290,0
|
|
20230913,131200,290888950,12290,12290,12290,12290,42
|
|
20230913,131100,290372770,12250,12300,12300,12250,25
|
|
20230913,131000,290065370,12300,12300,12300,12300,0
|
|
20230913,130900,290065370,12300,12300,12300,12300,0
|
|
20230913,130800,290065370,12300,12300,12300,12300,0
|
|
20230913,130700,290065370,12300,12300,12300,12300,0
|
|
20230913,130600,290065370,12300,12300,12300,12300,0
|
|
20230913,130500,290065370,12300,12300,12300,12300,0
|
|
20230913,130400,290065370,12300,12300,12300,12300,1
|
|
20230913,130300,290053070,12300,12300,12300,12300,0
|
|
20230913,130200,290053070,12300,12300,12300,12300,23
|
|
20230913,130100,289770170,12250,12250,12250,12250,1
|
|
20230913,130000,289757920,12250,12250,12250,12250,0
|
|
20230913,125900,289757920,12250,12250,12250,12250,0
|
|
20230913,125800,289757920,12250,12250,12250,12250,0
|
|
20230913,125700,289757920,12250,12260,12260,12250,1531
|
|
20230913,125600,270991580,12260,12260,12260,12260,0
|
|
20230913,125500,270991580,12260,12290,12290,12260,400
|
|
20230913,125400,266087340,12290,12290,12290,12290,0
|
|
20230913,125300,266087340,12290,12290,12290,12290,358
|
|
20230913,125200,261687520,12300,12300,12300,12300,43
|
|
20230913,125100,261158620,12250,12300,12300,12250,24
|
|
20230913,125000,260863470,12260,12260,12260,12260,0
|
|
20230913,124900,260863470,12260,12270,12270,12260,526
|
|
20230913,124800,254414170,12270,12270,12270,12270,0
|
|
20230913,124700,254414170,12270,12280,12280,12270,295
|
|
20230913,124600,250794490,12280,12340,12340,12280,29
|
|
20230913,124500,250437170,12340,12340,12340,12340,1
|
|
20230913,124400,250424830,12280,12280,12280,12280,0
|
|
20230913,124300,250424830,12280,12280,12280,12280,0
|
|
20230913,124200,250424830,12280,12280,12280,12280,25
|
|
20230913,124100,250117830,12280,12340,12340,12280,24
|
|
20230913,124000,249821730,12270,12270,12270,12270,0
|
|
20230913,123900,249821730,12270,12270,12270,12270,0
|
|
20230913,123800,249821730,12270,12270,12270,12270,0
|
|
20230913,123700,249821730,12270,12270,12270,12270,0
|
|
20230913,123600,249821730,12270,12270,12270,12270,0
|
|
20230913,123500,249821730,12270,12270,12270,12270,0
|
|
20230913,123400,249821730,12270,12270,12270,12270,0
|
|
20230913,123300,249821730,12270,12270,12270,12270,0
|
|
20230913,123200,249821730,12270,12270,12270,12270,1
|
|
20230913,123100,249809460,12340,12340,12340,12340,23
|
|
20230913,123000,249525640,12270,12270,12270,12270,0
|
|
20230913,122900,249525640,12270,12270,12270,12270,50
|
|
20230913,122800,248912140,12260,12280,12280,12260,450
|
|
20230913,122700,243390700,12280,12280,12280,12280,288
|
|
20230913,122600,239854060,12290,12300,12300,12290,664
|
|
20230913,122500,231687980,12300,12300,12300,12300,2
|
|
20230913,122400,231663380,12300,12320,12320,12300,305
|
|
20230913,122300,227911070,12320,12320,12320,12320,0
|
|
20230913,122200,227911070,12320,12320,12360,12320,1214
|
|
20230913,122100,212953790,12360,12330,12360,12320,149
|
|
20230913,122000,211115940,12330,12330,12330,12330,0
|
|
20230913,121900,211115940,12330,12330,12330,12330,0
|
|
20230913,121800,211115940,12330,12330,12330,12330,0
|
|
20230913,121700,211115940,12330,12330,12330,12330,25
|
|
20230913,121600,210807690,12370,12370,12370,12370,0
|
|
20230913,121500,210807690,12370,12370,12370,12370,0
|
|
20230913,121400,210807690,12370,12370,12370,12370,0
|
|
20230913,121300,210807690,12370,12370,12370,12370,1
|
|
20230913,121200,210795320,12320,12320,12320,12320,0
|
|
20230913,121100,210795320,12320,12370,12370,12320,157
|
|
20230913,121000,208859930,12370,12330,12370,12330,11
|
|
20230913,120900,208724260,12330,12330,12330,12330,2
|
|
20230913,120800,208699600,12330,12330,12330,12330,61
|
|
20230913,120700,207947470,12340,12340,12340,12340,15
|
|
20230913,120600,207762370,12340,12340,12340,12340,0
|
|
20230913,120500,207762370,12340,12340,12340,12340,10
|
|
20230913,120400,207638970,12340,12340,12340,12340,0
|
|
20230913,120300,207638970,12340,12340,12340,12340,0
|
|
20230913,120200,207638970,12340,12340,12340,12340,1
|
|
20230913,120100,207626630,12380,12380,12380,12380,23
|
|
20230913,120000,207341890,12350,12350,12350,12350,0
|
|
20230913,115900,207341890,12350,12350,12350,12350,0
|
|
20230913,115800,207341890,12350,12350,12350,12350,0
|
|
20230913,115700,207341890,12350,12350,12350,12350,320
|
|
20230913,115600,203389890,12390,12390,12390,12390,0
|
|
20230913,115500,203389890,12390,12390,12390,12390,5
|
|
20230913,115400,203327940,12360,12390,12390,12360,117
|
|
20230913,115300,201881790,12360,12360,12360,12360,0
|
|
20230913,115200,201881790,12360,12360,12360,12360,0
|
|
20230913,115100,201881790,12360,12390,12390,12360,24
|
|
20230913,115000,201584460,12370,12370,12370,12370,0
|
|
20230913,114900,201584460,12370,12370,12370,12370,1
|
|
20230913,114800,201572090,12380,12390,12390,12380,2
|
|
20230913,114700,201547320,12390,12390,12390,12390,0
|
|
20230913,114600,201547320,12390,12390,12390,12390,0
|
|
20230913,114500,201547320,12390,12390,12390,12390,0
|
|
20230913,114400,201547320,12390,12390,12390,12390,0
|
|
20230913,114300,201547320,12390,12390,12390,12390,100
|
|
20230913,114200,200308320,12390,12390,12390,12390,152
|
|
20230913,114100,198425040,12390,12390,12390,12360,124
|
|
20230913,114000,196888710,12360,12360,12360,12360,0
|
|
20230913,113900,196888710,12360,12360,12360,12360,0
|
|
20230913,113800,196888710,12360,12360,12360,12360,0
|
|
20230913,113700,196888710,12360,12360,12360,12360,0
|
|
20230913,113600,196888710,12360,12360,12360,12360,0
|
|
20230913,113500,196888710,12360,12360,12360,12360,0
|
|
20230913,113400,196888710,12360,12370,12370,12360,701
|
|
20230913,113300,188224340,12370,12370,12370,12370,0
|
|
20230913,113200,188224340,12370,12370,12370,12370,0
|
|
20230913,113100,188224340,12370,12400,12400,12370,420
|
|
20230913,113000,183028250,12370,12370,12370,12370,0
|
|
20230913,112900,183028250,12370,12370,12370,12370,0
|
|
20230913,112800,183028250,12370,12370,12370,12370,1
|
|
20230913,112700,183015880,12410,12410,12410,12410,0
|
|
20230913,112600,183015880,12410,12410,12410,12410,50
|
|
20230913,112500,182395380,12400,12400,12400,12400,0
|
|
20230913,112400,182395380,12400,12400,12400,12400,0
|
|
20230913,112300,182395380,12400,12400,12400,12400,0
|
|
20230913,112200,182395380,12400,12400,12400,12400,20
|
|
20230913,112100,182147380,12420,12420,12420,12350,27
|
|
20230913,112000,181812110,12390,12390,12390,12390,47
|
|
20230913,111900,181229780,12390,12390,12390,12390,0
|
|
20230913,111800,181229780,12390,12390,12390,12390,11
|
|
20230913,111700,181093490,12390,12390,12390,12390,0
|
|
20230913,111600,181093490,12390,12390,12390,12390,0
|
|
20230913,111500,181093490,12390,12390,12390,12390,0
|
|
20230913,111400,181093490,12390,12390,12390,12390,0
|
|
20230913,111300,181093490,12390,12390,12390,12390,0
|
|
20230913,111200,181093490,12390,12390,12390,12390,0
|
|
20230913,111100,181093490,12390,12320,12390,12320,70
|
|
20230913,111000,180226260,12390,12380,12390,12380,154
|
|
20230913,110900,178318550,12390,12370,12390,12370,593
|
|
20230913,110800,170976020,12350,12350,12350,12350,200
|
|
20230913,110700,168506020,12380,12380,12380,12380,0
|
|
20230913,110600,168506020,12380,12380,12380,12380,0
|
|
20230913,110500,168506020,12380,12380,12380,12380,0
|
|
20230913,110400,168506020,12380,12380,12380,12380,0
|
|
20230913,110300,168506020,12380,12380,12380,12380,0
|
|
20230913,110200,168506020,12380,12380,12380,12380,0
|
|
20230913,110100,168506020,12380,12320,12380,12320,36
|
|
20230913,110000,168061120,12320,12320,12320,12320,20
|
|
20230913,105900,167814720,12320,12320,12320,12320,192
|
|
20230913,105800,165449280,12320,12320,12320,12320,400
|
|
20230913,105700,160521280,12320,12320,12320,12320,1
|
|
20230913,105600,160508960,12320,12320,12320,12320,0
|
|
20230913,105500,160508960,12320,12320,12320,12320,3
|
|
20230913,105400,160472000,12380,12380,12380,12380,268
|
|
20230913,105300,157154160,12310,12320,12320,12310,190
|
|
20230913,105200,154814560,12380,12380,12380,12380,0
|
|
20230913,105100,154814560,12380,12310,12380,12310,367
|
|
20230913,105000,150295180,12350,12350,12350,12350,0
|
|
20230913,104900,150295180,12350,12350,12350,12350,0
|
|
20230913,104800,150295180,12350,12350,12350,12350,0
|
|
20230913,104700,150295180,12350,12350,12350,12350,0
|
|
20230913,104600,150295180,12350,12350,12350,12350,109
|
|
20230913,104500,148949030,12380,12380,12380,12380,0
|
|
20230913,104400,148949030,12380,12380,12380,12380,0
|
|
20230913,104300,148949030,12380,12380,12380,12380,0
|
|
20230913,104200,148949030,12380,12380,12380,12380,0
|
|
20230913,104100,148949030,12380,12310,12380,12310,78
|
|
20230913,104000,147986960,12310,12310,12310,12310,1
|
|
20230913,103900,147974650,12320,12320,12320,12320,0
|
|
20230913,103800,147974650,12320,12320,12320,12320,20
|
|
20230913,103700,147728250,12330,12320,12330,12320,160
|
|
20230913,103600,145755710,12320,12320,12320,12320,69
|
|
20230913,103500,144905630,12310,12260,12310,12250,524
|
|
20230913,103400,138483010,12250,12250,12250,12250,0
|
|
20230913,103300,138483010,12250,12290,12290,12250,537
|
|
20230913,103200,131895940,12300,12300,12300,12300,0
|
|
20230913,103100,131895940,12300,12320,12320,12300,1307
|
|
20230913,103000,115812860,12330,12340,12340,12330,264
|
|
20230913,102900,112557310,12330,12330,12330,12330,0
|
|
20230913,102800,112557310,12330,12330,12330,12330,0
|
|
20230913,102700,112557310,12330,12330,12330,12330,0
|
|
20230913,102600,112557310,12330,12330,12330,12330,0
|
|
20230913,102500,112557310,12330,12330,12330,12330,0
|
|
20230913,102400,112557310,12330,12330,12330,12330,0
|
|
20230913,102300,112557310,12330,12340,12340,12330,143
|
|
20230913,102200,110793500,12400,12400,12400,12400,29
|
|
20230913,102100,110433900,12420,12340,12420,12340,176
|
|
20230913,102000,108260140,12340,12340,12340,12340,1
|
|
20230913,101900,108247800,12340,12330,12340,12330,66
|
|
20230913,101800,107433860,12330,12400,12400,12330,2391
|
|
20230913,101700,77875420,12430,12430,12430,12430,0
|
|
20230913,101600,77875420,12430,12430,12430,12430,60
|
|
20230913,101500,77129620,12430,12430,12430,12430,0
|
|
20230913,101400,77129620,12430,12430,12430,12430,0
|
|
20230913,101300,77129620,12430,12430,12430,12430,0
|
|
20230913,101200,77129620,12430,12430,12430,12430,0
|
|
20230913,101100,77129620,12430,12400,12430,12400,25
|
|
20230913,101000,76818930,12410,12410,12410,12410,11
|
|
20230913,100900,76682420,12420,12400,12430,12400,51
|
|
20230913,100800,76048810,12400,12400,12400,12400,0
|
|
20230913,100700,76048810,12400,12400,12400,12400,0
|
|
20230913,100600,76048810,12400,12400,12400,12400,2
|
|
20230913,100500,76024010,12400,12400,12400,12400,150
|
|
20230913,100400,74164010,12440,12440,12440,12440,0
|
|
20230913,100300,74164010,12440,12440,12440,12440,0
|
|
20230913,100200,74164010,12440,12440,12440,12440,0
|
|
20230913,100100,74164010,12440,12400,12440,12390,27
|
|
20230913,100000,73828310,12410,12410,12410,12410,1
|
|
20230913,095900,73815900,12400,12410,12410,12400,185
|
|
20230913,095800,71521800,12440,12440,12440,12440,0
|
|
20230913,095700,71521800,12440,12440,12440,12440,500
|
|
20230913,095600,65301800,12440,12440,12440,12400,86
|
|
20230913,095500,64235160,12440,12420,12440,12400,85
|
|
20230913,095400,63180130,12420,12420,12420,12420,0
|
|
20230913,095300,63180130,12420,12490,12490,12420,63
|
|
20230913,095200,62397360,12490,12490,12490,12490,0
|
|
20230913,095100,62397360,12490,12440,12490,12430,25
|
|
20230913,095000,62085360,12410,12410,12410,12410,0
|
|
20230913,094900,62085360,12410,12410,12410,12410,0
|
|
20230913,094800,62085360,12410,12410,12410,12410,0
|
|
20230913,094700,62085360,12410,12410,12410,12410,0
|
|
20230913,094600,62085360,12410,12410,12410,12410,0
|
|
20230913,094500,62085360,12410,12410,12410,12410,0
|
|
20230913,094400,62085360,12410,12460,12460,12410,289
|
|
20230913,094300,58489410,12510,12510,12510,12510,0
|
|
20230913,094200,58489410,12510,12510,12510,12510,0
|
|
20230913,094100,58489410,12510,12460,12510,12460,25
|
|
20230913,094000,58176760,12520,12520,12520,12520,10
|
|
20230913,093900,58051560,12520,12520,12520,12520,0
|
|
20230913,093800,58051560,12520,12520,12520,12520,3
|
|
20230913,093700,58014000,12400,12400,12400,12400,0
|
|
20230913,093600,58014000,12400,12400,12400,12400,0
|
|
20230913,093500,58014000,12400,12470,12470,12400,700
|
|
20230913,093400,49320440,12530,12530,12530,12530,1
|
|
20230913,093300,49307910,12530,12530,12530,12530,0
|
|
20230913,093200,49307910,12530,12470,12530,12470,101
|
|
20230913,093100,48048380,12470,12530,12530,12470,25
|
|
20230913,093000,47735250,12450,12450,12450,12450,0
|
|
20230913,092900,47735250,12450,12470,12470,12450,100
|
|
20230913,092800,46490210,12530,12530,12530,12530,0
|
|
20230913,092700,46490210,12530,12530,12530,12530,3
|
|
20230913,092600,46452620,12450,12450,12450,12450,100
|
|
20230913,092500,45207620,12460,12460,12460,12460,0
|
|
20230913,092400,45207620,12460,12460,12460,12460,0
|
|
20230913,092300,45207620,12460,12460,12460,12460,100
|
|
20230913,092200,43961620,12530,12530,12530,12530,2
|
|
20230913,092100,43936560,12490,12480,12490,12480,153
|
|
20230913,092000,42027110,12490,12480,12490,12480,72
|
|
20230913,091900,41128270,12480,12420,12480,12420,281
|
|
20230913,091800,37628350,12420,12450,12450,12420,120
|
|
20230913,091700,36134750,12450,12490,12490,12450,13
|
|
20230913,091600,35972470,12490,12480,12490,12480,11
|
|
20230913,091500,35835110,12410,12410,12410,12410,8
|
|
20230913,091400,35735830,12490,12490,12490,12490,0
|
|
20230913,091300,35735830,12490,12490,12490,12490,0
|
|
20230913,091200,35735830,12490,12490,12490,12470,354
|
|
20230913,091100,31314510,12490,12560,12570,12490,276
|
|
20230913,091000,27865550,12550,12550,12550,12550,100
|
|
20230913,090900,26610550,12550,12550,12550,12500,17
|
|
20230913,090800,26397700,12590,12590,12590,12590,0
|
|
20230913,090700,26397700,12590,12440,12590,12440,26
|
|
20230913,090600,26072980,12400,12440,12440,12380,286
|
|
20230913,090500,22528440,12440,12440,12440,12440,10
|
|
20230913,090400,22404040,12400,12420,12420,12400,528
|
|
20230913,090300,15852040,12410,12420,12420,12410,141
|
|
20230913,090200,14101140,12450,12450,12540,12410,213
|
|
20230913,090100,11448830,12450,12450,12450,12450,57
|
|
20230913,090000,10739180,12560,12580,12590,12480,857
|