650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,194700,489941360,12370,12370,12370,12370,813
|
|
20230914,194600,489941360,12370,12370,12370,12370,0
|
|
20230914,194500,489941360,12370,12370,12370,12370,0
|
|
20230914,194400,489941360,12370,12370,12370,12370,0
|
|
20230914,194300,489941360,12370,12370,12370,12370,0
|
|
20230914,194200,489941360,12370,12370,12370,12370,0
|
|
20230914,194100,489941360,12370,12370,12370,12370,0
|
|
20230914,194000,489941360,12370,12370,12370,12370,0
|
|
20230914,193900,489941360,12370,12370,12370,12370,0
|
|
20230914,193800,489941360,12370,12370,12370,12370,0
|
|
20230914,193700,489941360,12370,12370,12370,12370,0
|
|
20230914,193600,489941360,12370,12370,12370,12370,0
|
|
20230914,193500,489941360,12370,12370,12370,12370,0
|
|
20230914,193400,489941360,12370,12370,12370,12370,0
|
|
20230914,193300,489941360,12370,12370,12370,12370,0
|
|
20230914,193200,489941360,12370,12370,12370,12370,0
|
|
20230914,193100,489941360,12370,12370,12370,12370,0
|
|
20230914,193000,489941360,12370,12370,12370,12370,0
|
|
20230914,192900,489941360,12370,12370,12370,12370,0
|
|
20230914,192800,489941360,12370,12370,12370,12370,0
|
|
20230914,192700,489941360,12370,12370,12370,12370,0
|
|
20230914,192600,489941360,12370,12370,12370,12370,0
|
|
20230914,192500,489941360,12370,12370,12370,12370,0
|
|
20230914,192400,489941360,12370,12370,12370,12370,0
|
|
20230914,192300,489941360,12370,12370,12370,12370,0
|
|
20230914,192200,489941360,12370,12370,12370,12370,0
|
|
20230914,192100,489941360,12370,12370,12370,12370,0
|
|
20230914,192000,489941360,12370,12370,12370,12370,0
|
|
20230914,191900,489941360,12370,12370,12370,12370,0
|
|
20230914,191800,489941360,12370,12370,12370,12370,0
|
|
20230914,191700,489941360,12370,12370,12370,12370,813
|
|
20230914,191600,489941360,12370,12370,12370,12370,0
|
|
20230914,191500,489941360,12370,12370,12370,12370,0
|
|
20230914,191400,489941360,12370,12370,12370,12370,0
|
|
20230914,191300,489941360,12370,12370,12370,12370,0
|
|
20230914,191200,489941360,12370,12370,12370,12370,0
|
|
20230914,191100,489941360,12370,12370,12370,12370,0
|
|
20230914,191000,489941360,12370,12370,12370,12370,0
|
|
20230914,190900,489941360,12370,12370,12370,12370,0
|
|
20230914,190800,489941360,12370,12370,12370,12370,0
|
|
20230914,190700,489941360,12370,12370,12370,12370,0
|
|
20230914,190600,489941360,12370,12370,12370,12370,0
|
|
20230914,190500,489941360,12370,12370,12370,12370,0
|
|
20230914,190400,489941360,12370,12370,12370,12370,0
|
|
20230914,190300,489941360,12370,12370,12370,12370,0
|
|
20230914,190200,489941360,12370,12370,12370,12370,0
|
|
20230914,190100,489941360,12370,12370,12370,12370,0
|
|
20230914,190000,489941360,12370,12370,12370,12370,0
|
|
20230914,185900,489941360,12370,12370,12370,12370,0
|
|
20230914,185800,489941360,12370,12370,12370,12370,0
|
|
20230914,185700,489941360,12370,12370,12370,12370,0
|
|
20230914,185600,489941360,12370,12370,12370,12370,0
|
|
20230914,185500,489941360,12370,12370,12370,12370,0
|
|
20230914,185400,489941360,12370,12370,12370,12370,0
|
|
20230914,185300,489941360,12370,12370,12370,12370,0
|
|
20230914,185200,489941360,12370,12370,12370,12370,0
|
|
20230914,185100,489941360,12370,12370,12370,12370,0
|
|
20230914,185000,489941360,12370,12370,12370,12370,0
|
|
20230914,184900,489941360,12370,12370,12370,12370,0
|
|
20230914,184800,489941360,12370,12370,12370,12370,0
|
|
20230914,184700,489941360,12370,12370,12370,12370,813
|
|
20230914,184600,489941360,12370,12370,12370,12370,0
|
|
20230914,184500,489941360,12370,12370,12370,12370,0
|
|
20230914,184400,489941360,12370,12370,12370,12370,0
|
|
20230914,184300,489941360,12370,12370,12370,12370,0
|
|
20230914,184200,489941360,12370,12370,12370,12370,0
|
|
20230914,184100,489941360,12370,12370,12370,12370,0
|
|
20230914,184000,489941360,12370,12370,12370,12370,0
|
|
20230914,183900,489941360,12370,12370,12370,12370,0
|
|
20230914,183800,489941360,12370,12370,12370,12370,0
|
|
20230914,183700,489941360,12370,12370,12370,12370,0
|
|
20230914,183600,489941360,12370,12370,12370,12370,0
|
|
20230914,183500,489941360,12370,12370,12370,12370,0
|
|
20230914,183400,489941360,12370,12370,12370,12370,0
|
|
20230914,183300,489941360,12370,12370,12370,12370,0
|
|
20230914,183200,489941360,12370,12370,12370,12370,0
|
|
20230914,183100,489941360,12370,12370,12370,12370,0
|
|
20230914,183000,489941360,12370,12370,12370,12370,0
|
|
20230914,182900,489941360,12370,12370,12370,12370,0
|
|
20230914,182800,489941360,12370,12370,12370,12370,0
|
|
20230914,182700,489941360,12370,12370,12370,12370,0
|
|
20230914,182600,489941360,12370,12370,12370,12370,0
|
|
20230914,182500,489941360,12370,12370,12370,12370,0
|
|
20230914,182400,489941360,12370,12370,12370,12370,0
|
|
20230914,182300,489941360,12370,12370,12370,12370,0
|
|
20230914,182200,489941360,12370,12370,12370,12370,0
|
|
20230914,182100,489941360,12370,12370,12370,12370,0
|
|
20230914,182000,489941360,12370,12370,12370,12370,0
|
|
20230914,181900,489941360,12370,12370,12370,12370,0
|
|
20230914,181800,489941360,12370,12370,12370,12370,0
|
|
20230914,181700,489941360,12370,12370,12370,12370,813
|
|
20230914,181600,489941360,12370,12370,12370,12370,0
|
|
20230914,181500,489941360,12370,12370,12370,12370,0
|
|
20230914,181400,489941360,12370,12370,12370,12370,0
|
|
20230914,181300,489941360,12370,12370,12370,12370,0
|
|
20230914,181200,489941360,12370,12370,12370,12370,0
|
|
20230914,181100,489941360,12370,12370,12370,12370,0
|
|
20230914,181000,489941360,12370,12370,12370,12370,0
|
|
20230914,180900,489941360,12370,12370,12370,12370,0
|
|
20230914,180800,489941360,12370,12370,12370,12370,0
|
|
20230914,180700,489941360,12370,12370,12370,12370,0
|
|
20230914,180600,489941360,12370,12370,12370,12370,0
|
|
20230914,180500,489941360,12370,12370,12370,12370,0
|
|
20230914,180400,489941360,12370,12370,12370,12370,0
|
|
20230914,180300,489941360,12370,12370,12370,12370,0
|
|
20230914,180200,489941360,12370,12370,12370,12370,0
|
|
20230914,180100,489941360,12370,12370,12370,12370,0
|
|
20230914,180000,489941360,12370,12370,12370,12370,0
|
|
20230914,175900,489941360,12370,12370,12370,12370,0
|
|
20230914,175800,489941360,12370,12370,12370,12370,0
|
|
20230914,175700,489941360,12370,12370,12370,12370,0
|
|
20230914,175600,489941360,12370,12370,12370,12370,0
|
|
20230914,175500,489941360,12370,12370,12370,12370,0
|
|
20230914,175400,489941360,12370,12370,12370,12370,0
|
|
20230914,175300,489941360,12370,12370,12370,12370,0
|
|
20230914,175200,489941360,12370,12370,12370,12370,0
|
|
20230914,175100,489941360,12370,12370,12370,12370,0
|
|
20230914,175000,489941360,12370,12370,12370,12370,0
|
|
20230914,174900,489941360,12370,12370,12370,12370,0
|
|
20230914,174800,489941360,12370,12370,12370,12370,0
|
|
20230914,174700,489941360,12370,12370,12370,12370,813
|
|
20230914,174600,489941360,12370,12370,12370,12370,0
|
|
20230914,174500,489941360,12370,12370,12370,12370,0
|
|
20230914,174400,489941360,12370,12370,12370,12370,0
|
|
20230914,174300,489941360,12370,12370,12370,12370,0
|
|
20230914,174200,489941360,12370,12370,12370,12370,0
|
|
20230914,174100,489941360,12370,12370,12370,12370,0
|
|
20230914,174000,489941360,12370,12370,12370,12370,0
|
|
20230914,173900,489941360,12370,12370,12370,12370,0
|
|
20230914,173800,489941360,12370,12370,12370,12370,0
|
|
20230914,173700,489941360,12370,12370,12370,12370,0
|
|
20230914,173600,489941360,12370,12370,12370,12370,0
|
|
20230914,173500,489941360,12370,12370,12370,12370,0
|
|
20230914,173400,489941360,12370,12370,12370,12370,0
|
|
20230914,173300,489941360,12370,12370,12370,12370,0
|
|
20230914,173200,489941360,12370,12370,12370,12370,0
|
|
20230914,173100,489941360,12370,12370,12370,12370,0
|
|
20230914,173000,489941360,12370,12370,12370,12370,0
|
|
20230914,172900,489941360,12370,12370,12370,12370,0
|
|
20230914,172800,489941360,12370,12370,12370,12370,0
|
|
20230914,172700,489941360,12370,12370,12370,12370,0
|
|
20230914,172600,489941360,12370,12370,12370,12370,0
|
|
20230914,172500,489941360,12370,12370,12370,12370,0
|
|
20230914,172400,489941360,12370,12370,12370,12370,0
|
|
20230914,172300,489941360,12370,12370,12370,12370,0
|
|
20230914,172200,489941360,12370,12370,12370,12370,0
|
|
20230914,172100,489941360,12370,12370,12370,12370,0
|
|
20230914,172000,489941360,12370,12370,12370,12370,0
|
|
20230914,171900,489941360,12370,12370,12370,12370,0
|
|
20230914,171800,489941360,12370,12370,12370,12370,0
|
|
20230914,171700,489941360,12370,12370,12370,12370,813
|
|
20230914,171600,489941360,12370,12370,12370,12370,0
|
|
20230914,171500,489941360,12370,12370,12370,12370,0
|
|
20230914,171400,489941360,12370,12370,12370,12370,0
|
|
20230914,171300,489941360,12370,12370,12370,12370,0
|
|
20230914,171200,489941360,12370,12370,12370,12370,0
|
|
20230914,171100,489941360,12370,12370,12370,12370,0
|
|
20230914,171000,489941360,12370,12370,12370,12370,0
|
|
20230914,170900,489941360,12370,12370,12370,12370,0
|
|
20230914,170800,489941360,12370,12370,12370,12370,0
|
|
20230914,170700,489941360,12370,12370,12370,12370,0
|
|
20230914,170600,489941360,12370,12370,12370,12370,0
|
|
20230914,170500,489941360,12370,12370,12370,12370,0
|
|
20230914,170400,489941360,12370,12370,12370,12370,0
|
|
20230914,170300,489941360,12370,12370,12370,12370,0
|
|
20230914,170200,489941360,12370,12370,12370,12370,0
|
|
20230914,170100,489941360,12370,12370,12370,12370,0
|
|
20230914,170000,489941360,12370,12370,12370,12370,0
|
|
20230914,165900,489941360,12370,12370,12370,12370,0
|
|
20230914,165800,489941360,12370,12370,12370,12370,0
|
|
20230914,165700,489941360,12370,12370,12370,12370,0
|
|
20230914,165600,489941360,12370,12370,12370,12370,0
|
|
20230914,165500,489941360,12370,12370,12370,12370,0
|
|
20230914,165400,489941360,12370,12370,12370,12370,0
|
|
20230914,165300,489941360,12370,12370,12370,12370,0
|
|
20230914,165200,489941360,12370,12370,12370,12370,0
|
|
20230914,165100,489941360,12370,12370,12370,12370,0
|
|
20230914,165000,489941360,12370,12370,12370,12370,0
|
|
20230914,164900,489941360,12370,12370,12370,12370,0
|
|
20230914,164800,489941360,12370,12370,12370,12370,0
|
|
20230914,164700,489941360,12370,12370,12370,12370,813
|
|
20230914,164600,489941360,12370,12370,12370,12370,0
|
|
20230914,164500,489941360,12370,12370,12370,12370,0
|
|
20230914,164400,489941360,12370,12370,12370,12370,0
|
|
20230914,164300,489941360,12370,12370,12370,12370,0
|
|
20230914,164200,489941360,12370,12370,12370,12370,0
|
|
20230914,164100,489941360,12370,12370,12370,12370,0
|
|
20230914,164000,489941360,12370,12370,12370,12370,0
|
|
20230914,163900,489941360,12370,12370,12370,12370,0
|
|
20230914,163800,489941360,12370,12370,12370,12370,0
|
|
20230914,163700,489941360,12370,12370,12370,12370,0
|
|
20230914,163600,489941360,12370,12370,12370,12370,0
|
|
20230914,163500,489941360,12370,12370,12370,12370,0
|
|
20230914,163400,489941360,12370,12370,12370,12370,0
|
|
20230914,163300,489941360,12370,12370,12370,12370,0
|
|
20230914,163200,489941360,12370,12370,12370,12370,0
|
|
20230914,163100,489941360,12370,12370,12370,12370,0
|
|
20230914,163000,489941360,12370,12370,12370,12370,0
|
|
20230914,162900,489941360,12370,12370,12370,12370,0
|
|
20230914,162800,489941360,12370,12370,12370,12370,0
|
|
20230914,162700,489941360,12370,12370,12370,12370,0
|
|
20230914,162600,489941360,12370,12370,12370,12370,0
|
|
20230914,162500,489941360,12370,12370,12370,12370,0
|
|
20230914,162400,489941360,12370,12370,12370,12370,0
|
|
20230914,162300,489941360,12370,12370,12370,12370,0
|
|
20230914,162200,489941360,12370,12370,12370,12370,0
|
|
20230914,162100,489941360,12370,12370,12370,12370,0
|
|
20230914,162000,489941360,12370,12370,12370,12370,0
|
|
20230914,161900,489941360,12370,12370,12370,12370,0
|
|
20230914,161800,489941360,12370,12370,12370,12370,0
|
|
20230914,161700,489941360,12370,12370,12370,12370,813
|
|
20230914,161600,489941360,12370,12370,12370,12370,0
|
|
20230914,161500,489941360,12370,12370,12370,12370,0
|
|
20230914,161400,489941360,12370,12370,12370,12370,0
|
|
20230914,161300,489941360,12370,12370,12370,12370,0
|
|
20230914,161200,489941360,12370,12370,12370,12370,0
|
|
20230914,161100,489941360,12370,12370,12370,12370,0
|
|
20230914,161000,489941360,12370,12370,12370,12370,0
|
|
20230914,160900,489941360,12370,12370,12370,12370,0
|
|
20230914,160800,489941360,12370,12370,12370,12370,0
|
|
20230914,160700,489941360,12370,12370,12370,12370,0
|
|
20230914,160600,489941360,12370,12370,12370,12370,0
|
|
20230914,160500,489941360,12370,12370,12370,12370,0
|
|
20230914,160400,489941360,12370,12370,12370,12370,0
|
|
20230914,160300,489941360,12370,12370,12370,12370,0
|
|
20230914,160200,489941360,12370,12370,12370,12370,0
|
|
20230914,160100,489941360,12370,12370,12370,12370,0
|
|
20230914,160000,489941360,12370,12370,12370,12370,0
|
|
20230914,155900,489941360,12370,12370,12370,12370,0
|
|
20230914,155800,489941360,12370,12370,12370,12370,0
|
|
20230914,155700,489941360,12370,12370,12370,12370,0
|
|
20230914,155600,489941360,12370,12370,12370,12370,0
|
|
20230914,155500,489941360,12370,12370,12370,12370,0
|
|
20230914,155400,489941360,12370,12370,12370,12370,0
|
|
20230914,155300,489941360,12370,12370,12370,12370,0
|
|
20230914,155200,489941360,12370,12370,12370,12370,0
|
|
20230914,155100,489941360,12370,12370,12370,12370,0
|
|
20230914,155000,489941360,12370,12370,12370,12370,0
|
|
20230914,154900,489941360,12370,12370,12370,12370,0
|
|
20230914,154800,489941360,12370,12370,12370,12370,0
|
|
20230914,154700,489941360,12370,12370,12370,12370,813
|
|
20230914,154600,489941360,12370,12370,12370,12370,0
|
|
20230914,154500,489941360,12370,12370,12370,12370,0
|
|
20230914,154400,489941360,12370,12370,12370,12370,0
|
|
20230914,154300,489941360,12370,12370,12370,12370,0
|
|
20230914,154200,489941360,12370,12370,12370,12370,0
|
|
20230914,154100,489941360,12370,12370,12370,12370,0
|
|
20230914,154000,489941360,12370,12370,12370,12370,0
|
|
20230914,153900,489941360,12370,12370,12370,12370,0
|
|
20230914,153800,489941360,12370,12370,12370,12370,0
|
|
20230914,153700,489941360,12370,12370,12370,12370,0
|
|
20230914,153600,489941360,12370,12370,12370,12370,0
|
|
20230914,153500,489941360,12370,12370,12370,12370,0
|
|
20230914,153400,489941360,12370,12370,12370,12370,0
|
|
20230914,153300,489941360,12370,12370,12370,12370,0
|
|
20230914,153200,489941360,12370,12370,12370,12370,0
|
|
20230914,153100,489941360,12370,12370,12370,12370,0
|
|
20230914,153000,489941360,12370,12370,12370,12370,813
|
|
20230914,152900,479884550,12330,12330,12330,12330,0
|
|
20230914,152800,479884550,12330,12330,12330,12330,0
|
|
20230914,152700,479884550,12330,12330,12330,12330,0
|
|
20230914,152600,479884550,12330,12330,12330,12330,0
|
|
20230914,152500,479884550,12330,12330,12330,12330,0
|
|
20230914,152400,479884550,12330,12330,12330,12330,0
|
|
20230914,152300,479884550,12330,12330,12330,12330,0
|
|
20230914,152200,479884550,12330,12330,12330,12330,0
|
|
20230914,152100,479884550,12330,12330,12330,12330,0
|
|
20230914,152000,479884550,12330,12330,12330,12330,0
|
|
20230914,151900,479884550,12330,12330,12330,12330,13
|
|
20230914,151800,479724260,12330,12330,12330,12330,11
|
|
20230914,151700,479588630,12320,12320,12320,12320,20
|
|
20230914,151600,479342230,12320,12320,12320,12320,0
|
|
20230914,151500,479342230,12320,12320,12320,12320,20
|
|
20230914,151400,479095830,12320,12320,12320,12320,1
|
|
20230914,151300,479083510,12300,12320,12320,12300,247
|
|
20230914,151200,476045390,12300,12320,12320,12300,130
|
|
20230914,151100,474446310,12320,12320,12320,12320,0
|
|
20230914,151000,474446310,12320,12310,12320,12310,2
|
|
20230914,150900,474421680,12310,12320,12320,12310,322
|
|
20230914,150800,470455690,12330,12340,12340,12330,642
|
|
20230914,150700,462539100,12350,12360,12360,12350,251
|
|
20230914,150600,459438900,12380,12380,12380,12380,166
|
|
20230914,150500,457383820,12360,12370,12370,12360,7
|
|
20230914,150400,457297250,12380,12380,12380,12380,0
|
|
20230914,150300,457297250,12380,12380,12380,12380,0
|
|
20230914,150200,457297250,12380,12380,12380,12380,1
|
|
20230914,150100,457284870,12370,12370,12370,12370,0
|
|
20230914,150000,457284870,12370,12380,12380,12370,65
|
|
20230914,145900,456480230,12390,12390,12390,12390,1
|
|
20230914,145800,456467840,12380,12380,12380,12380,30
|
|
20230914,145700,456096440,12380,12380,12380,12380,0
|
|
20230914,145600,456096440,12380,12370,12380,12370,11
|
|
20230914,145500,455960320,12370,12370,12370,12370,0
|
|
20230914,145400,455960320,12370,12370,12370,12370,0
|
|
20230914,145300,455960320,12370,12370,12370,12370,1
|
|
20230914,145200,455947950,12340,12340,12340,12340,0
|
|
20230914,145100,455947950,12340,12340,12340,12340,3
|
|
20230914,145000,455910930,12350,12350,12350,12350,1
|
|
20230914,144900,455898580,12340,12340,12340,12340,4
|
|
20230914,144800,455849220,12360,12360,12360,12360,0
|
|
20230914,144700,455849220,12360,12360,12360,12360,0
|
|
20230914,144600,455849220,12360,12360,12360,12360,2
|
|
20230914,144500,455824500,12370,12370,12370,12370,0
|
|
20230914,144400,455824500,12370,12370,12370,12370,0
|
|
20230914,144300,455824500,12370,12370,12370,12370,0
|
|
20230914,144200,455824500,12370,12340,12370,12330,81
|
|
20230914,144100,454823950,12350,12350,12350,12350,11
|
|
20230914,144000,454688100,12350,12350,12350,12350,3
|
|
20230914,143900,454651050,12370,12370,12370,12370,0
|
|
20230914,143800,454651050,12370,12370,12370,12370,11
|
|
20230914,143700,454514980,12370,12370,12370,12370,5
|
|
20230914,143600,454453130,12370,12360,12370,12360,62
|
|
20230914,143500,453686250,12360,12360,12360,12360,7
|
|
20230914,143400,453599730,12350,12350,12350,12350,16
|
|
20230914,143300,453402130,12370,12340,12370,12340,164
|
|
20230914,143200,451378340,12330,12330,12330,12330,59
|
|
20230914,143100,450650870,12310,12310,12310,12310,3
|
|
20230914,143000,450613940,12330,12330,12330,12330,0
|
|
20230914,142900,450613940,12330,12330,12330,12330,0
|
|
20230914,142800,450613940,12330,12330,12330,12330,155
|
|
20230914,142700,448702790,12330,12320,12330,12320,20
|
|
20230914,142600,448456380,12330,12330,12330,12330,10
|
|
20230914,142500,448333080,12330,12330,12330,12330,0
|
|
20230914,142400,448333080,12330,12330,12330,12330,5
|
|
20230914,142300,448271430,12320,12320,12320,12320,0
|
|
20230914,142200,448271430,12320,12320,12320,12320,0
|
|
20230914,142100,448271430,12320,12320,12320,12320,3
|
|
20230914,142000,448234470,12330,12330,12330,12330,2
|
|
20230914,141900,448209810,12330,12330,12330,12330,0
|
|
20230914,141800,448209810,12330,12330,12330,12330,9
|
|
20230914,141700,448098840,12330,12330,12330,12330,0
|
|
20230914,141600,448098840,12330,12330,12330,12330,9
|
|
20230914,141500,447987870,12330,12330,12330,12330,0
|
|
20230914,141400,447987870,12330,12330,12330,12330,0
|
|
20230914,141300,447987870,12330,12330,12330,12330,0
|
|
20230914,141200,447987870,12330,12330,12330,12330,100
|
|
20230914,141100,446754870,12330,12310,12330,12310,4
|
|
20230914,141000,446705610,12330,12330,12330,12330,0
|
|
20230914,140900,446705610,12330,12330,12330,12330,53
|
|
20230914,140800,446052120,12330,12330,12330,12330,0
|
|
20230914,140700,446052120,12330,12330,12330,12330,17
|
|
20230914,140600,445842510,12330,12330,12330,12330,10
|
|
20230914,140500,445719210,12340,12340,12340,12340,0
|
|
20230914,140400,445719210,12340,12340,12340,12340,0
|
|
20230914,140300,445719210,12340,12340,12340,12340,0
|
|
20230914,140200,445719210,12340,12290,12340,12290,4
|
|
20230914,140100,445670000,12340,12340,12340,12340,1
|
|
20230914,140000,445657660,12300,12330,12330,12300,2103
|
|
20230914,135900,419789690,12330,12330,12330,12330,0
|
|
20230914,135800,419789690,12330,12330,12330,12330,0
|
|
20230914,135700,419789690,12330,12330,12330,12330,60
|
|
20230914,135600,419049890,12310,12310,12310,12310,0
|
|
20230914,135500,419049890,12310,12310,12310,12310,0
|
|
20230914,135400,419049890,12310,12310,12310,12310,0
|
|
20230914,135300,419049890,12310,12310,12310,12310,74
|
|
20230914,135200,418138950,12310,12310,12310,12310,1
|
|
20230914,135100,418126640,12290,12310,12310,12290,5
|
|
20230914,135000,418065150,12310,12310,12310,12300,61
|
|
20230914,134900,417314650,12310,12310,12310,12310,40
|
|
20230914,134800,416822250,12360,12360,12360,12360,0
|
|
20230914,134700,416822250,12360,12360,12360,12360,0
|
|
20230914,134600,416822250,12360,12360,12360,12360,50
|
|
20230914,134500,416204250,12330,12330,12330,12330,0
|
|
20230914,134400,416204250,12330,12330,12330,12330,0
|
|
20230914,134300,416204250,12330,12320,12330,12320,61
|
|
20230914,134200,415452290,12300,12300,12300,12300,0
|
|
20230914,134100,415452290,12300,12310,12310,12300,3
|
|
20230914,134000,415415370,12320,12320,12320,12320,0
|
|
20230914,133900,415415370,12320,12320,12320,12320,0
|
|
20230914,133800,415415370,12320,12320,12320,12320,29
|
|
20230914,133700,415058090,12320,12320,12320,12320,2
|
|
20230914,133600,415033450,12320,12330,12330,12320,11
|
|
20230914,133500,414897870,12310,12310,12310,12310,0
|
|
20230914,133400,414897870,12310,12310,12310,12310,0
|
|
20230914,133300,414897870,12310,12310,12310,12310,262
|
|
20230914,133200,411672650,12310,12310,12310,12310,50
|
|
20230914,133100,411057150,12310,12310,12310,12310,3
|
|
20230914,133000,411020220,12400,12400,12400,12400,1
|
|
20230914,132900,411007820,12240,12360,12360,12240,4358
|
|
20230914,132800,357448580,12400,12400,12400,12400,0
|
|
20230914,132700,357448580,12400,12400,12400,12400,0
|
|
20230914,132600,357448580,12400,12400,12400,12400,3
|
|
20230914,132500,357411380,12380,12380,12380,12380,133
|
|
20230914,132400,355764840,12400,12400,12400,12400,1
|
|
20230914,132300,355752440,12390,12390,12390,12390,0
|
|
20230914,132200,355752440,12390,12390,12390,12390,90
|
|
20230914,132100,354637340,12390,12400,12400,12390,198
|
|
20230914,132000,352182230,12400,12400,12400,12400,30
|
|
20230914,131900,351810230,12410,12410,12410,12410,0
|
|
20230914,131800,351810230,12410,12410,12410,12410,13
|
|
20230914,131700,351648900,12420,12420,12420,12420,2
|
|
20230914,131600,351624060,12420,12410,12420,12410,116
|
|
20230914,131500,350184410,12450,12450,12450,12450,0
|
|
20230914,131400,350184410,12450,12450,12450,12450,0
|
|
20230914,131300,350184410,12450,12440,12450,12440,492
|
|
20230914,131200,344059110,12410,12420,12420,12410,23
|
|
20230914,131100,343773610,12450,12450,12450,12410,83
|
|
20230914,131000,342740380,12460,12430,12460,12430,94
|
|
20230914,130900,341570380,12410,12410,12410,12410,304
|
|
20230914,130800,337797740,12420,12420,12420,12420,132
|
|
20230914,130700,336158300,12420,12410,12420,12410,201
|
|
20230914,130600,333663860,12410,12410,12410,12410,0
|
|
20230914,130500,333663860,12410,12400,12410,12400,618
|
|
20230914,130400,325995090,12400,12400,12400,12400,315
|
|
20230914,130300,322089090,12400,12390,12400,12390,359
|
|
20230914,130200,317640540,12380,12360,12380,12360,144
|
|
20230914,130100,315857880,12370,12370,12370,12360,132
|
|
20230914,130000,314225140,12360,12350,12360,12350,180
|
|
20230914,125900,312001180,12350,12340,12350,12330,281
|
|
20230914,125800,308533220,12340,12340,12340,12340,0
|
|
20230914,125700,308533220,12340,12340,12340,12340,1
|
|
20230914,125600,308520880,12330,12340,12340,12330,1440
|
|
20230914,125500,290751340,12340,12340,12340,12340,3
|
|
20230914,125400,290714320,12340,12340,12340,12340,0
|
|
20230914,125300,290714320,12340,12340,12340,12340,2
|
|
20230914,125200,290689640,12340,12340,12340,12340,1
|
|
20230914,125100,290677300,12330,12330,12330,12330,3
|
|
20230914,125000,290640310,12330,12330,12330,12330,6
|
|
20230914,124900,290566330,12340,12340,12340,12340,50
|
|
20230914,124800,289949330,12340,12340,12340,12340,0
|
|
20230914,124700,289949330,12340,12340,12340,12340,0
|
|
20230914,124600,289949330,12340,12340,12340,12340,1
|
|
20230914,124500,289936990,12340,12340,12340,12340,0
|
|
20230914,124400,289936990,12340,12340,12340,12340,20
|
|
20230914,124300,289690190,12340,12340,12340,12340,101
|
|
20230914,124200,288443850,12330,12330,12330,12330,0
|
|
20230914,124100,288443850,12330,12330,12330,12330,3
|
|
20230914,124000,288406860,12340,12340,12340,12340,0
|
|
20230914,123900,288406860,12340,12340,12340,12340,6
|
|
20230914,123800,288332820,12340,12340,12340,12340,0
|
|
20230914,123700,288332820,12340,12340,12340,12330,22
|
|
20230914,123600,288061360,12340,12340,12340,12340,5
|
|
20230914,123500,287999660,12340,12340,12340,12340,0
|
|
20230914,123400,287999660,12340,12330,12340,12330,9
|
|
20230914,123300,287888680,12330,12330,12330,12330,89
|
|
20230914,123200,286791310,12320,12320,12320,12320,38
|
|
20230914,123100,286323150,12330,12330,12330,12330,0
|
|
20230914,123000,286323150,12330,12330,12330,12330,7
|
|
20230914,122900,286236840,12320,12320,12320,12320,20
|
|
20230914,122800,285990440,12330,12330,12330,12330,0
|
|
20230914,122700,285990440,12330,12330,12330,12330,6
|
|
20230914,122600,285916460,12320,12320,12320,12320,64
|
|
20230914,122500,285127980,12310,12310,12310,12310,0
|
|
20230914,122400,285127980,12310,12310,12310,12310,0
|
|
20230914,122300,285127980,12310,12310,12310,12310,53
|
|
20230914,122200,284475550,12320,12320,12320,12320,0
|
|
20230914,122100,284475550,12320,12300,12320,12300,4
|
|
20230914,122000,284426330,12320,12320,12320,12320,1
|
|
20230914,121900,284414010,12310,12310,12310,12310,11
|
|
20230914,121800,284278600,12310,12310,12310,12310,0
|
|
20230914,121700,284278600,12310,12310,12310,12310,0
|
|
20230914,121600,284278600,12310,12310,12310,12310,3
|
|
20230914,121500,284241670,12320,12320,12320,12320,0
|
|
20230914,121400,284241670,12320,12320,12320,12320,0
|
|
20230914,121300,284241670,12320,12320,12320,12320,0
|
|
20230914,121200,284241670,12320,12320,12320,12320,20
|
|
20230914,121100,283995270,12300,12310,12310,12300,8
|
|
20230914,121000,283896800,12320,12320,12320,12320,2
|
|
20230914,120900,283872160,12320,12320,12320,12320,2
|
|
20230914,120800,283847520,12320,12320,12320,12320,4
|
|
20230914,120700,283798240,12320,12320,12320,12320,2
|
|
20230914,120600,283773600,12320,12320,12320,12320,2
|
|
20230914,120500,283748960,12320,12320,12320,12320,7
|
|
20230914,120400,283662720,12330,12330,12330,12330,10
|
|
20230914,120300,283539420,12330,12330,12330,12330,3
|
|
20230914,120200,283502430,12330,12320,12330,12320,5
|
|
20230914,120100,283440790,12320,12330,12330,12320,6
|
|
20230914,120000,283366840,12330,12310,12330,12310,2
|
|
20230914,115900,283342200,12320,12320,12320,12320,6
|
|
20230914,115800,283268280,12320,12320,12320,12320,44
|
|
20230914,115700,282726200,12320,12320,12320,12320,11
|
|
20230914,115600,282590680,12330,12330,12330,12330,4
|
|
20230914,115500,282541360,12330,12330,12330,12330,7
|
|
20230914,115400,282455050,12330,12330,12330,12330,3
|
|
20230914,115300,282418060,12330,12330,12330,12320,42
|
|
20230914,115200,281900260,12310,12310,12310,12310,6
|
|
20230914,115100,281826400,12330,12310,12330,12310,5
|
|
20230914,115000,281764810,12310,12310,12310,12310,0
|
|
20230914,114900,281764810,12310,12310,12310,12310,4
|
|
20230914,114800,281715570,12330,12330,12330,12330,48
|
|
20230914,114700,281123730,12300,12310,12310,12300,15
|
|
20230914,114600,280939190,12300,12300,12300,12300,0
|
|
20230914,114500,280939190,12300,12300,12300,12300,246
|
|
20230914,114400,277913390,12300,12300,12300,12300,0
|
|
20230914,114300,277913390,12300,12300,12300,12300,30
|
|
20230914,114200,277544390,12300,12280,12300,12280,274
|
|
20230914,114100,274177370,12270,12270,12270,12270,3
|
|
20230914,114000,274140560,12280,12280,12280,12280,5
|
|
20230914,113900,274079160,12290,12290,12290,12290,2
|
|
20230914,113800,274054580,12290,12290,12290,12290,1
|
|
20230914,113700,274042290,12290,12290,12290,12290,2
|
|
20230914,113600,274017710,12290,12290,12290,12290,2
|
|
20230914,113500,273993130,12290,12290,12290,12290,4
|
|
20230914,113400,273943970,12290,12290,12290,12290,1
|
|
20230914,113300,273931680,12280,12280,12280,12280,4
|
|
20230914,113200,273882560,12280,12280,12280,12280,0
|
|
20230914,113100,273882560,12280,12290,12290,12280,7
|
|
20230914,113000,273796570,12290,12290,12290,12290,5
|
|
20230914,112900,273735120,12290,12290,12290,12290,4
|
|
20230914,112800,273685960,12290,12290,12290,12290,0
|
|
20230914,112700,273685960,12290,12260,12290,12260,65
|
|
20230914,112600,272888430,12260,12260,12260,12260,3
|
|
20230914,112500,272851650,12240,12240,12240,12240,0
|
|
20230914,112400,272851650,12240,12240,12240,12240,0
|
|
20230914,112300,272851650,12240,12240,12240,12240,0
|
|
20230914,112200,272851650,12240,12240,12240,12240,0
|
|
20230914,112100,272851650,12240,12240,12240,12240,4
|
|
20230914,112000,272802690,12260,12260,12260,12260,0
|
|
20230914,111900,272802690,12260,12260,12260,12260,0
|
|
20230914,111800,272802690,12260,12260,12260,12260,0
|
|
20230914,111700,272802690,12260,12260,12260,12260,20
|
|
20230914,111600,272557490,12260,12260,12260,12260,0
|
|
20230914,111500,272557490,12260,12250,12260,12250,200
|
|
20230914,111400,270105660,12220,12220,12220,12220,0
|
|
20230914,111300,270105660,12220,12220,12220,12220,0
|
|
20230914,111200,270105660,12220,12220,12220,12220,0
|
|
20230914,111100,270105660,12220,12220,12220,12220,4
|
|
20230914,111000,270056780,12210,12210,12210,12210,0
|
|
20230914,110900,270056780,12210,12250,12250,12210,109
|
|
20230914,110800,268725340,12260,12260,12260,12260,20
|
|
20230914,110700,268480140,12260,12260,12260,12260,1
|
|
20230914,110600,268467880,12250,12250,12250,12250,10
|
|
20230914,110500,268345380,12250,12250,12250,12250,0
|
|
20230914,110400,268345380,12250,12250,12250,12250,128
|
|
20230914,110300,266777380,12260,12260,12260,12260,7
|
|
20230914,110200,266691560,12260,12260,12260,12260,0
|
|
20230914,110100,266691560,12260,12260,12260,12260,4
|
|
20230914,110000,266642520,12300,12300,12300,12300,0
|
|
20230914,105900,266642520,12300,12300,12300,12300,0
|
|
20230914,105800,266642520,12300,12300,12300,12300,0
|
|
20230914,105700,266642520,12300,12300,12300,12300,0
|
|
20230914,105600,266642520,12300,12290,12300,12290,103
|
|
20230914,105500,265375860,12300,12270,12300,12270,352
|
|
20230914,105400,261051750,12200,12200,12200,12200,0
|
|
20230914,105300,261051750,12200,12240,12240,12200,200
|
|
20230914,105200,258611360,12230,12230,12230,12230,0
|
|
20230914,105100,258611360,12230,12230,12230,12230,0
|
|
20230914,105000,258611360,12230,12230,12230,12230,1
|
|
20230914,104900,258599130,12250,12250,12250,12250,20
|
|
20230914,104800,258354130,12200,12200,12200,12200,0
|
|
20230914,104700,258354130,12200,12200,12200,12200,1
|
|
20230914,104600,258341930,12200,12240,12240,12200,222
|
|
20230914,104500,255632990,12250,12250,12250,12250,12
|
|
20230914,104400,255485990,12250,12250,12250,12250,0
|
|
20230914,104300,255485990,12250,12250,12250,12250,0
|
|
20230914,104200,255485990,12250,12250,12250,12250,0
|
|
20230914,104100,255485990,12250,12270,12270,12240,157
|
|
20230914,104000,253563670,12280,12280,12280,12280,0
|
|
20230914,103900,253563670,12280,12280,12280,12280,3
|
|
20230914,103800,253526830,12280,12280,12280,12280,1
|
|
20230914,103700,253514550,12290,12290,12290,12290,0
|
|
20230914,103600,253514550,12290,12290,12290,12290,0
|
|
20230914,103500,253514550,12290,12300,12300,12290,5
|
|
20230914,103400,253453090,12190,12310,12310,12190,3110
|
|
20230914,103300,215505910,12320,12320,12320,12320,4
|
|
20230914,103200,215456630,12300,12300,12300,12300,6
|
|
20230914,103100,215382830,12290,12290,12290,12290,0
|
|
20230914,103000,215382830,12290,12290,12290,12290,1
|
|
20230914,102900,215370540,12300,12300,12300,12300,6
|
|
20230914,102800,215296740,12300,12300,12300,12300,0
|
|
20230914,102700,215296740,12300,12300,12300,12300,6
|
|
20230914,102600,215222940,12300,12300,12300,12300,0
|
|
20230914,102500,215222940,12300,12310,12310,12300,4
|
|
20230914,102400,215173730,12330,12330,12330,12330,0
|
|
20230914,102300,215173730,12330,12330,12330,12330,0
|
|
20230914,102200,215173730,12330,12330,12330,12330,1
|
|
20230914,102100,215161400,12330,12330,12330,12330,3
|
|
20230914,102000,215124410,12310,12310,12310,12300,174
|
|
20230914,101900,212982720,12310,12310,12310,12310,19
|
|
20230914,101800,212748830,12310,12310,12310,12310,0
|
|
20230914,101700,212748830,12310,12310,12310,12310,0
|
|
20230914,101600,212748830,12310,12310,12310,12310,64
|
|
20230914,101500,211960990,12290,12290,12290,12290,100
|
|
20230914,101400,210731990,12290,12290,12290,12290,7
|
|
20230914,101300,210645960,12200,12220,12220,12200,1935
|
|
20230914,101200,187033950,12210,12210,12210,12210,0
|
|
20230914,101100,187033950,12210,12240,12240,12210,700
|
|
20230914,101000,178479850,12240,12240,12240,12240,33
|
|
20230914,100900,178075930,12240,12240,12240,12240,3
|
|
20230914,100800,178039210,12230,12230,12230,12230,100
|
|
20230914,100700,176816210,12240,12260,12260,12240,364
|
|
20230914,100600,172359200,12270,12280,12280,12270,273
|
|
20230914,100500,169009360,12290,12310,12310,12290,10
|
|
20230914,100400,168886370,12310,12310,12310,12310,2
|
|
20230914,100300,168861750,12310,12300,12310,12300,103
|
|
20230914,100200,167594220,12300,12300,12300,12300,10
|
|
20230914,100100,167471220,12290,12280,12290,12280,55
|
|
20230914,100000,166795800,12280,12280,12280,12280,3
|
|
20230914,095900,166758960,12270,12270,12270,12270,0
|
|
20230914,095800,166758960,12270,12270,12270,12270,1
|
|
20230914,095700,166746690,12250,12250,12250,12250,0
|
|
20230914,095600,166746690,12250,12260,12260,12250,32
|
|
20230914,095500,166354640,12250,12250,12250,12250,0
|
|
20230914,095400,166354640,12250,12250,12250,12250,80
|
|
20230914,095300,165374640,12230,12230,12230,12230,0
|
|
20230914,095200,165374640,12230,12250,12250,12230,126
|
|
20230914,095100,163833360,12250,12280,12280,12250,160
|
|
20230914,095000,161872410,12300,12300,12300,12300,5
|
|
20230914,094900,161810910,12250,12250,12250,12250,0
|
|
20230914,094800,161810910,12250,12300,12300,12250,63
|
|
20230914,094700,161038750,12280,12280,12280,12280,8
|
|
20230914,094600,160940510,12300,12330,12330,12300,149
|
|
20230914,094500,159106330,12330,12320,12330,12320,8
|
|
20230914,094400,159007700,12310,12310,12310,12310,10
|
|
20230914,094300,158884600,12310,12310,12310,12310,6
|
|
20230914,094200,158810740,12290,12300,12300,12290,13
|
|
20230914,094100,158650960,12310,12310,12310,12310,106
|
|
20230914,094000,157346100,12300,12310,12310,12300,15
|
|
20230914,093900,157161590,12310,12310,12310,12310,28
|
|
20230914,093800,156816910,12310,12310,12310,12310,21
|
|
20230914,093700,156558400,12310,12310,12310,12310,6
|
|
20230914,093600,156484540,12300,12300,12300,12300,6
|
|
20230914,093500,156410740,12290,12300,12300,12290,71
|
|
20230914,093400,155538040,12300,12300,12300,12300,29
|
|
20230914,093300,155181340,12300,12300,12300,12300,50
|
|
20230914,093200,154566340,12300,12300,12300,12300,5
|
|
20230914,093100,154504840,12300,12290,12300,12290,11
|
|
20230914,093000,154369550,12250,12250,12250,12250,50
|
|
20230914,092900,153757050,12250,12250,12250,12250,0
|
|
20230914,092800,153757050,12250,12250,12250,12250,0
|
|
20230914,092700,153757050,12250,12250,12250,12250,1
|
|
20230914,092600,153744800,12250,12250,12250,12250,0
|
|
20230914,092500,153744800,12250,12250,12250,12250,0
|
|
20230914,092400,153744800,12250,12290,12290,12250,100
|
|
20230914,092300,152519760,12310,12310,12310,12310,0
|
|
20230914,092200,152519760,12310,12310,12310,12310,0
|
|
20230914,092100,152519760,12310,12300,12310,12300,228
|
|
20230914,092000,149715280,12300,12310,12310,12300,292
|
|
20230914,091900,146123570,12320,12320,12320,12320,53
|
|
20230914,091800,145470610,12340,12330,12340,12330,209
|
|
20230914,091700,142893530,12330,12330,12330,12330,10
|
|
20230914,091600,142770230,12330,12320,12330,12320,5
|
|
20230914,091500,142708600,12330,12340,12340,12330,179
|
|
20230914,091400,140499770,12340,12340,12340,12340,0
|
|
20230914,091300,140499770,12340,12340,12340,12340,3
|
|
20230914,091200,140462750,12340,12330,12340,12330,54
|
|
20230914,091100,139796640,12330,12330,12330,12330,52
|
|
20230914,091000,139155480,12300,12300,12300,12300,900
|
|
20230914,090900,128085480,12300,12300,12300,12300,1016
|
|
20230914,090800,115588680,12340,12220,12340,12220,1746
|
|
20230914,090700,94145800,12220,12200,12220,12200,900
|
|
20230914,090600,83160510,12200,12200,12200,12200,1
|
|
20230914,090500,83148310,12200,12150,12200,12150,262
|
|
20230914,090400,79962410,12150,12190,12190,12150,31
|
|
20230914,090300,79585640,12200,12200,12200,12200,0
|
|
20230914,090200,79585640,12200,12200,12200,12200,200
|
|
20230914,090100,77145640,12140,12150,12170,12140,431
|
|
20230914,090000,71904600,12150,12220,12220,12130,3151
|