653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,195000,281005580,12050,12050,12050,12050,1675
|
|
20230918,194900,281005580,12050,12050,12050,12050,0
|
|
20230918,194800,281005580,12050,12050,12050,12050,0
|
|
20230918,194700,281005580,12050,12050,12050,12050,0
|
|
20230918,194600,281005580,12050,12050,12050,12050,0
|
|
20230918,194500,281005580,12050,12050,12050,12050,0
|
|
20230918,194400,281005580,12050,12050,12050,12050,0
|
|
20230918,194300,281005580,12050,12050,12050,12050,0
|
|
20230918,194200,281005580,12050,12050,12050,12050,0
|
|
20230918,194100,281005580,12050,12050,12050,12050,0
|
|
20230918,194000,281005580,12050,12050,12050,12050,0
|
|
20230918,193900,281005580,12050,12050,12050,12050,0
|
|
20230918,193800,281005580,12050,12050,12050,12050,0
|
|
20230918,193700,281005580,12050,12050,12050,12050,0
|
|
20230918,193600,281005580,12050,12050,12050,12050,0
|
|
20230918,193500,281005580,12050,12050,12050,12050,0
|
|
20230918,193400,281005580,12050,12050,12050,12050,0
|
|
20230918,193300,281005580,12050,12050,12050,12050,0
|
|
20230918,193200,281005580,12050,12050,12050,12050,0
|
|
20230918,193100,281005580,12050,12050,12050,12050,0
|
|
20230918,193000,281005580,12050,12050,12050,12050,0
|
|
20230918,192900,281005580,12050,12050,12050,12050,0
|
|
20230918,192800,281005580,12050,12050,12050,12050,0
|
|
20230918,192700,281005580,12050,12050,12050,12050,0
|
|
20230918,192600,281005580,12050,12050,12050,12050,0
|
|
20230918,192500,281005580,12050,12050,12050,12050,0
|
|
20230918,192400,281005580,12050,12050,12050,12050,0
|
|
20230918,192300,281005580,12050,12050,12050,12050,0
|
|
20230918,192200,281005580,12050,12050,12050,12050,0
|
|
20230918,192100,281005580,12050,12050,12050,12050,0
|
|
20230918,192000,281005580,12050,12050,12050,12050,1675
|
|
20230918,191900,281005580,12050,12050,12050,12050,0
|
|
20230918,191800,281005580,12050,12050,12050,12050,0
|
|
20230918,191700,281005580,12050,12050,12050,12050,0
|
|
20230918,191600,281005580,12050,12050,12050,12050,0
|
|
20230918,191500,281005580,12050,12050,12050,12050,0
|
|
20230918,191400,281005580,12050,12050,12050,12050,0
|
|
20230918,191300,281005580,12050,12050,12050,12050,0
|
|
20230918,191200,281005580,12050,12050,12050,12050,0
|
|
20230918,191100,281005580,12050,12050,12050,12050,0
|
|
20230918,191000,281005580,12050,12050,12050,12050,0
|
|
20230918,190900,281005580,12050,12050,12050,12050,0
|
|
20230918,190800,281005580,12050,12050,12050,12050,0
|
|
20230918,190700,281005580,12050,12050,12050,12050,0
|
|
20230918,190600,281005580,12050,12050,12050,12050,0
|
|
20230918,190500,281005580,12050,12050,12050,12050,0
|
|
20230918,190400,281005580,12050,12050,12050,12050,0
|
|
20230918,190300,281005580,12050,12050,12050,12050,0
|
|
20230918,190200,281005580,12050,12050,12050,12050,0
|
|
20230918,190100,281005580,12050,12050,12050,12050,0
|
|
20230918,190000,281005580,12050,12050,12050,12050,0
|
|
20230918,185900,281005580,12050,12050,12050,12050,0
|
|
20230918,185800,281005580,12050,12050,12050,12050,0
|
|
20230918,185700,281005580,12050,12050,12050,12050,0
|
|
20230918,185600,281005580,12050,12050,12050,12050,0
|
|
20230918,185500,281005580,12050,12050,12050,12050,0
|
|
20230918,185400,281005580,12050,12050,12050,12050,0
|
|
20230918,185300,281005580,12050,12050,12050,12050,0
|
|
20230918,185200,281005580,12050,12050,12050,12050,0
|
|
20230918,185100,281005580,12050,12050,12050,12050,0
|
|
20230918,185000,281005580,12050,12050,12050,12050,1675
|
|
20230918,184900,281005580,12050,12050,12050,12050,0
|
|
20230918,184800,281005580,12050,12050,12050,12050,0
|
|
20230918,184700,281005580,12050,12050,12050,12050,0
|
|
20230918,184600,281005580,12050,12050,12050,12050,0
|
|
20230918,184500,281005580,12050,12050,12050,12050,0
|
|
20230918,184400,281005580,12050,12050,12050,12050,0
|
|
20230918,184300,281005580,12050,12050,12050,12050,0
|
|
20230918,184200,281005580,12050,12050,12050,12050,0
|
|
20230918,184100,281005580,12050,12050,12050,12050,0
|
|
20230918,184000,281005580,12050,12050,12050,12050,0
|
|
20230918,183900,281005580,12050,12050,12050,12050,0
|
|
20230918,183800,281005580,12050,12050,12050,12050,0
|
|
20230918,183700,281005580,12050,12050,12050,12050,0
|
|
20230918,183600,281005580,12050,12050,12050,12050,0
|
|
20230918,183500,281005580,12050,12050,12050,12050,0
|
|
20230918,183400,281005580,12050,12050,12050,12050,0
|
|
20230918,183300,281005580,12050,12050,12050,12050,0
|
|
20230918,183200,281005580,12050,12050,12050,12050,0
|
|
20230918,183100,281005580,12050,12050,12050,12050,0
|
|
20230918,183000,281005580,12050,12050,12050,12050,0
|
|
20230918,182900,281005580,12050,12050,12050,12050,0
|
|
20230918,182800,281005580,12050,12050,12050,12050,0
|
|
20230918,182700,281005580,12050,12050,12050,12050,0
|
|
20230918,182600,281005580,12050,12050,12050,12050,0
|
|
20230918,182500,281005580,12050,12050,12050,12050,0
|
|
20230918,182400,281005580,12050,12050,12050,12050,0
|
|
20230918,182300,281005580,12050,12050,12050,12050,0
|
|
20230918,182200,281005580,12050,12050,12050,12050,0
|
|
20230918,182100,281005580,12050,12050,12050,12050,0
|
|
20230918,182000,281005580,12050,12050,12050,12050,1675
|
|
20230918,181900,281005580,12050,12050,12050,12050,0
|
|
20230918,181800,281005580,12050,12050,12050,12050,0
|
|
20230918,181700,281005580,12050,12050,12050,12050,0
|
|
20230918,181600,281005580,12050,12050,12050,12050,0
|
|
20230918,181500,281005580,12050,12050,12050,12050,0
|
|
20230918,181400,281005580,12050,12050,12050,12050,0
|
|
20230918,181300,281005580,12050,12050,12050,12050,0
|
|
20230918,181200,281005580,12050,12050,12050,12050,0
|
|
20230918,181100,281005580,12050,12050,12050,12050,0
|
|
20230918,181000,281005580,12050,12050,12050,12050,0
|
|
20230918,180900,281005580,12050,12050,12050,12050,0
|
|
20230918,180800,281005580,12050,12050,12050,12050,0
|
|
20230918,180700,281005580,12050,12050,12050,12050,0
|
|
20230918,180600,281005580,12050,12050,12050,12050,0
|
|
20230918,180500,281005580,12050,12050,12050,12050,0
|
|
20230918,180400,281005580,12050,12050,12050,12050,0
|
|
20230918,180300,281005580,12050,12050,12050,12050,0
|
|
20230918,180200,281005580,12050,12050,12050,12050,0
|
|
20230918,180100,281005580,12050,12050,12050,12050,0
|
|
20230918,180000,281005580,12050,12050,12050,12050,0
|
|
20230918,175900,281005580,12050,12050,12050,12050,0
|
|
20230918,175800,281005580,12050,12050,12050,12050,0
|
|
20230918,175700,281005580,12050,12050,12050,12050,0
|
|
20230918,175600,281005580,12050,12050,12050,12050,0
|
|
20230918,175500,281005580,12050,12050,12050,12050,0
|
|
20230918,175400,281005580,12050,12050,12050,12050,0
|
|
20230918,175300,281005580,12050,12050,12050,12050,0
|
|
20230918,175200,281005580,12050,12050,12050,12050,0
|
|
20230918,175100,281005580,12050,12050,12050,12050,0
|
|
20230918,175000,281005580,12050,12050,12050,12050,1675
|
|
20230918,174900,281005580,12050,12050,12050,12050,0
|
|
20230918,174800,281005580,12050,12050,12050,12050,0
|
|
20230918,174700,281005580,12050,12050,12050,12050,0
|
|
20230918,174600,281005580,12050,12050,12050,12050,0
|
|
20230918,174500,281005580,12050,12050,12050,12050,0
|
|
20230918,174400,281005580,12050,12050,12050,12050,0
|
|
20230918,174300,281005580,12050,12050,12050,12050,0
|
|
20230918,174200,281005580,12050,12050,12050,12050,0
|
|
20230918,174100,281005580,12050,12050,12050,12050,0
|
|
20230918,174000,281005580,12050,12050,12050,12050,0
|
|
20230918,173900,281005580,12050,12050,12050,12050,0
|
|
20230918,173800,281005580,12050,12050,12050,12050,0
|
|
20230918,173700,281005580,12050,12050,12050,12050,0
|
|
20230918,173600,281005580,12050,12050,12050,12050,0
|
|
20230918,173500,281005580,12050,12050,12050,12050,0
|
|
20230918,173400,281005580,12050,12050,12050,12050,0
|
|
20230918,173300,281005580,12050,12050,12050,12050,0
|
|
20230918,173200,281005580,12050,12050,12050,12050,0
|
|
20230918,173100,281005580,12050,12050,12050,12050,0
|
|
20230918,173000,281005580,12050,12050,12050,12050,0
|
|
20230918,172900,281005580,12050,12050,12050,12050,0
|
|
20230918,172800,281005580,12050,12050,12050,12050,0
|
|
20230918,172700,281005580,12050,12050,12050,12050,0
|
|
20230918,172600,281005580,12050,12050,12050,12050,0
|
|
20230918,172500,281005580,12050,12050,12050,12050,0
|
|
20230918,172400,281005580,12050,12050,12050,12050,0
|
|
20230918,172300,281005580,12050,12050,12050,12050,0
|
|
20230918,172200,281005580,12050,12050,12050,12050,0
|
|
20230918,172100,281005580,12050,12050,12050,12050,0
|
|
20230918,172000,281005580,12050,12050,12050,12050,1675
|
|
20230918,171900,281005580,12050,12050,12050,12050,0
|
|
20230918,171800,281005580,12050,12050,12050,12050,0
|
|
20230918,171700,281005580,12050,12050,12050,12050,0
|
|
20230918,171600,281005580,12050,12050,12050,12050,0
|
|
20230918,171500,281005580,12050,12050,12050,12050,0
|
|
20230918,171400,281005580,12050,12050,12050,12050,0
|
|
20230918,171300,281005580,12050,12050,12050,12050,0
|
|
20230918,171200,281005580,12050,12050,12050,12050,0
|
|
20230918,171100,281005580,12050,12050,12050,12050,0
|
|
20230918,171000,281005580,12050,12050,12050,12050,0
|
|
20230918,170900,281005580,12050,12050,12050,12050,0
|
|
20230918,170800,281005580,12050,12050,12050,12050,0
|
|
20230918,170700,281005580,12050,12050,12050,12050,0
|
|
20230918,170600,281005580,12050,12050,12050,12050,0
|
|
20230918,170500,281005580,12050,12050,12050,12050,0
|
|
20230918,170400,281005580,12050,12050,12050,12050,0
|
|
20230918,170300,281005580,12050,12050,12050,12050,0
|
|
20230918,170200,281005580,12050,12050,12050,12050,0
|
|
20230918,170100,281005580,12050,12050,12050,12050,0
|
|
20230918,170000,281005580,12050,12050,12050,12050,0
|
|
20230918,165900,281005580,12050,12050,12050,12050,0
|
|
20230918,165800,281005580,12050,12050,12050,12050,0
|
|
20230918,165700,281005580,12050,12050,12050,12050,0
|
|
20230918,165600,281005580,12050,12050,12050,12050,0
|
|
20230918,165500,281005580,12050,12050,12050,12050,0
|
|
20230918,165400,281005580,12050,12050,12050,12050,0
|
|
20230918,165300,281005580,12050,12050,12050,12050,0
|
|
20230918,165200,281005580,12050,12050,12050,12050,0
|
|
20230918,165100,281005580,12050,12050,12050,12050,0
|
|
20230918,165000,281005580,12050,12050,12050,12050,1675
|
|
20230918,164900,281005580,12050,12050,12050,12050,0
|
|
20230918,164800,281005580,12050,12050,12050,12050,0
|
|
20230918,164700,281005580,12050,12050,12050,12050,0
|
|
20230918,164600,281005580,12050,12050,12050,12050,0
|
|
20230918,164500,281005580,12050,12050,12050,12050,0
|
|
20230918,164400,281005580,12050,12050,12050,12050,0
|
|
20230918,164300,281005580,12050,12050,12050,12050,0
|
|
20230918,164200,281005580,12050,12050,12050,12050,0
|
|
20230918,164100,281005580,12050,12050,12050,12050,0
|
|
20230918,164000,281005580,12050,12050,12050,12050,0
|
|
20230918,163900,281005580,12050,12050,12050,12050,0
|
|
20230918,163800,281005580,12050,12050,12050,12050,0
|
|
20230918,163700,281005580,12050,12050,12050,12050,0
|
|
20230918,163600,281005580,12050,12050,12050,12050,0
|
|
20230918,163500,281005580,12050,12050,12050,12050,0
|
|
20230918,163400,281005580,12050,12050,12050,12050,0
|
|
20230918,163300,281005580,12050,12050,12050,12050,0
|
|
20230918,163200,281005580,12050,12050,12050,12050,0
|
|
20230918,163100,281005580,12050,12050,12050,12050,0
|
|
20230918,163000,281005580,12050,12050,12050,12050,0
|
|
20230918,162900,281005580,12050,12050,12050,12050,0
|
|
20230918,162800,281005580,12050,12050,12050,12050,0
|
|
20230918,162700,281005580,12050,12050,12050,12050,0
|
|
20230918,162600,281005580,12050,12050,12050,12050,0
|
|
20230918,162500,281005580,12050,12050,12050,12050,0
|
|
20230918,162400,281005580,12050,12050,12050,12050,0
|
|
20230918,162300,281005580,12050,12050,12050,12050,0
|
|
20230918,162200,281005580,12050,12050,12050,12050,0
|
|
20230918,162100,281005580,12050,12050,12050,12050,0
|
|
20230918,162000,281005580,12050,12050,12050,12050,1675
|
|
20230918,161900,281005580,12050,12050,12050,12050,0
|
|
20230918,161800,281005580,12050,12050,12050,12050,0
|
|
20230918,161700,281005580,12050,12050,12050,12050,0
|
|
20230918,161600,281005580,12050,12050,12050,12050,0
|
|
20230918,161500,281005580,12050,12050,12050,12050,0
|
|
20230918,161400,281005580,12050,12050,12050,12050,0
|
|
20230918,161300,281005580,12050,12050,12050,12050,0
|
|
20230918,161200,281005580,12050,12050,12050,12050,0
|
|
20230918,161100,281005580,12050,12050,12050,12050,0
|
|
20230918,161000,281005580,12050,12050,12050,12050,0
|
|
20230918,160900,281005580,12050,12050,12050,12050,0
|
|
20230918,160800,281005580,12050,12050,12050,12050,0
|
|
20230918,160700,281005580,12050,12050,12050,12050,0
|
|
20230918,160600,281005580,12050,12050,12050,12050,0
|
|
20230918,160500,281005580,12050,12050,12050,12050,0
|
|
20230918,160400,281005580,12050,12050,12050,12050,0
|
|
20230918,160300,281005580,12050,12050,12050,12050,0
|
|
20230918,160200,281005580,12050,12050,12050,12050,0
|
|
20230918,160100,281005580,12050,12050,12050,12050,0
|
|
20230918,160000,281005580,12050,12050,12050,12050,0
|
|
20230918,155900,281005580,12050,12050,12050,12050,0
|
|
20230918,155800,281005580,12050,12050,12050,12050,0
|
|
20230918,155700,281005580,12050,12050,12050,12050,0
|
|
20230918,155600,281005580,12050,12050,12050,12050,0
|
|
20230918,155500,281005580,12050,12050,12050,12050,0
|
|
20230918,155400,281005580,12050,12050,12050,12050,0
|
|
20230918,155300,281005580,12050,12050,12050,12050,0
|
|
20230918,155200,281005580,12050,12050,12050,12050,0
|
|
20230918,155100,281005580,12050,12050,12050,12050,0
|
|
20230918,155000,281005580,12050,12050,12050,12050,1675
|
|
20230918,154900,281005580,12050,12050,12050,12050,0
|
|
20230918,154800,281005580,12050,12050,12050,12050,0
|
|
20230918,154700,281005580,12050,12050,12050,12050,0
|
|
20230918,154600,281005580,12050,12050,12050,12050,0
|
|
20230918,154500,281005580,12050,12050,12050,12050,0
|
|
20230918,154400,281005580,12050,12050,12050,12050,0
|
|
20230918,154300,281005580,12050,12050,12050,12050,0
|
|
20230918,154200,281005580,12050,12050,12050,12050,0
|
|
20230918,154100,281005580,12050,12050,12050,12050,0
|
|
20230918,154000,281005580,12050,12050,12050,12050,0
|
|
20230918,153900,281005580,12050,12050,12050,12050,0
|
|
20230918,153800,281005580,12050,12050,12050,12050,0
|
|
20230918,153700,281005580,12050,12050,12050,12050,0
|
|
20230918,153600,281005580,12050,12050,12050,12050,0
|
|
20230918,153500,281005580,12050,12050,12050,12050,0
|
|
20230918,153400,281005580,12050,12050,12050,12050,0
|
|
20230918,153300,281005580,12050,12050,12050,12050,0
|
|
20230918,153200,281005580,12050,12050,12050,12050,0
|
|
20230918,153100,281005580,12050,12050,12050,12050,0
|
|
20230918,153000,281005580,12050,12050,12050,12050,1675
|
|
20230918,152900,260821830,12110,12110,12110,12110,0
|
|
20230918,152800,260821830,12110,12110,12110,12110,0
|
|
20230918,152700,260821830,12110,12110,12110,12110,0
|
|
20230918,152600,260821830,12110,12110,12110,12110,0
|
|
20230918,152500,260821830,12110,12110,12110,12110,0
|
|
20230918,152400,260821830,12110,12110,12110,12110,0
|
|
20230918,152300,260821830,12110,12110,12110,12110,0
|
|
20230918,152200,260821830,12110,12110,12110,12110,0
|
|
20230918,152100,260821830,12110,12110,12110,12110,0
|
|
20230918,152000,260821830,12110,12110,12110,12110,0
|
|
20230918,151900,260821830,12110,12110,12110,12110,11
|
|
20230918,151800,260688620,12110,12110,12110,12110,0
|
|
20230918,151700,260688620,12110,12110,12110,12110,1
|
|
20230918,151600,260676510,12060,12060,12060,12060,0
|
|
20230918,151500,260676510,12060,12080,12080,12060,700
|
|
20230918,151400,252229960,12080,12100,12100,12080,253
|
|
20230918,151300,249173220,12090,12090,12090,12090,50
|
|
20230918,151200,248568720,12090,12090,12090,12090,4
|
|
20230918,151100,248520360,12090,12090,12090,12090,276
|
|
20230918,151000,245183520,12090,12090,12090,12090,7
|
|
20230918,150900,245098890,12090,12090,12090,12090,0
|
|
20230918,150800,245098890,12090,12090,12090,12090,17
|
|
20230918,150700,244893360,12090,12090,12090,12090,31
|
|
20230918,150600,244518570,12090,12100,12100,12090,27
|
|
20230918,150500,244191900,12080,12080,12080,12080,0
|
|
20230918,150400,244191900,12080,12080,12080,12080,175
|
|
20230918,150300,242077900,12080,12100,12100,12080,130
|
|
20230918,150200,240505740,12100,12080,12100,12080,236
|
|
20230918,150100,237650360,12100,12100,12100,12100,9
|
|
20230918,150000,237541460,12080,12100,12100,12080,11
|
|
20230918,145900,237408560,12100,12090,12100,12080,342
|
|
20230918,145800,233276790,12100,12100,12100,12100,0
|
|
20230918,145700,233276790,12100,12100,12100,12100,7
|
|
20230918,145600,233192090,12100,12100,12100,12100,0
|
|
20230918,145500,233192090,12100,12100,12100,12100,3
|
|
20230918,145400,233155790,12100,12100,12100,12100,0
|
|
20230918,145300,233155790,12100,12100,12100,12100,0
|
|
20230918,145200,233155790,12100,12100,12100,12100,16
|
|
20230918,145100,232962190,12100,12100,12100,12100,3
|
|
20230918,145000,232925890,12110,12110,12110,12110,11
|
|
20230918,144900,232792680,12110,12110,12110,12110,10
|
|
20230918,144800,232671580,12110,12110,12110,12110,0
|
|
20230918,144700,232671580,12110,12110,12110,12110,0
|
|
20230918,144600,232671580,12110,12110,12110,12110,0
|
|
20230918,144500,232671580,12110,12090,12110,12090,141
|
|
20230918,144400,230966870,12080,12080,12080,12080,160
|
|
20230918,144300,229034070,12110,12110,12110,12110,0
|
|
20230918,144200,229034070,12110,12110,12110,12110,0
|
|
20230918,144100,229034070,12110,12110,12110,12110,15
|
|
20230918,144000,228852420,12110,12110,12110,12110,0
|
|
20230918,143900,228852420,12110,12110,12110,12110,1
|
|
20230918,143800,228840310,12090,12090,12090,12090,150
|
|
20230918,143700,227026810,12100,12100,12100,12100,2
|
|
20230918,143600,227002610,12110,12110,12110,12110,9
|
|
20230918,143500,226893620,12080,12080,12080,12080,71
|
|
20230918,143400,226035940,12110,12110,12110,12110,1
|
|
20230918,143300,226023830,12110,12110,12110,12110,20
|
|
20230918,143200,225781630,12110,12110,12110,12110,15
|
|
20230918,143100,225599980,12080,12080,12080,12080,0
|
|
20230918,143000,225599980,12080,12080,12080,12080,0
|
|
20230918,142900,225599980,12080,12080,12080,12080,175
|
|
20230918,142800,223485980,12080,12100,12100,12080,381
|
|
20230918,142700,218879620,12100,12100,12100,12100,7
|
|
20230918,142600,218794920,12100,12100,12100,12100,3
|
|
20230918,142500,218758620,12100,12110,12110,12100,703
|
|
20230918,142400,210249900,12130,12130,12130,12130,0
|
|
20230918,142300,210249900,12130,12130,12130,12130,0
|
|
20230918,142200,210249900,12130,12130,12130,12130,11
|
|
20230918,142100,210116470,12130,12130,12130,12120,106
|
|
20230918,142000,208830710,12110,12110,12110,12110,9
|
|
20230918,141900,208721720,12140,12140,12140,12140,0
|
|
20230918,141800,208721720,12140,12140,12140,12140,0
|
|
20230918,141700,208721720,12140,12140,12140,12140,0
|
|
20230918,141600,208721720,12140,12140,12140,12140,0
|
|
20230918,141500,208721720,12140,12140,12140,12140,0
|
|
20230918,141400,208721720,12140,12140,12140,12140,0
|
|
20230918,141300,208721720,12140,12140,12140,12110,202
|
|
20230918,141200,206275440,12120,12140,12140,12120,71
|
|
20230918,141100,205414120,12140,12140,12140,12140,15
|
|
20230918,141000,205232020,12140,12140,12140,12140,10
|
|
20230918,140900,205110620,12140,12140,12140,12140,0
|
|
20230918,140800,205110620,12140,12140,12140,12140,20
|
|
20230918,140700,204867820,12140,12140,12140,12140,0
|
|
20230918,140600,204867820,12140,12140,12140,12140,0
|
|
20230918,140500,204867820,12140,12140,12140,12140,0
|
|
20230918,140400,204867820,12140,12140,12140,12140,0
|
|
20230918,140300,204867820,12140,12140,12140,12140,0
|
|
20230918,140200,204867820,12140,12130,12140,12130,15
|
|
20230918,140100,204685810,12130,12130,12130,12130,0
|
|
20230918,140000,204685810,12130,12130,12130,12130,0
|
|
20230918,135900,204685810,12130,12130,12130,12130,0
|
|
20230918,135800,204685810,12130,12130,12130,12130,0
|
|
20230918,135700,204685810,12130,12130,12130,12130,10
|
|
20230918,135600,204564510,12140,12140,12140,12140,0
|
|
20230918,135500,204564510,12140,12140,12140,12140,0
|
|
20230918,135400,204564510,12140,12140,12140,12140,1
|
|
20230918,135300,204552370,12110,12110,12110,12110,0
|
|
20230918,135200,204552370,12110,12140,12140,12110,17
|
|
20230918,135100,204346050,12140,12140,12140,12140,0
|
|
20230918,135000,204346050,12140,12140,12140,12140,0
|
|
20230918,134900,204346050,12140,12140,12140,12140,0
|
|
20230918,134800,204346050,12140,12140,12140,12140,1
|
|
20230918,134700,204333910,12110,12140,12140,12110,16
|
|
20230918,134600,204139970,12140,12140,12140,12140,10
|
|
20230918,134500,204018570,12110,12110,12110,12110,0
|
|
20230918,134400,204018570,12110,12110,12110,12110,0
|
|
20230918,134300,204018570,12110,12110,12110,12110,10
|
|
20230918,134200,203897470,12110,12110,12110,12110,0
|
|
20230918,134100,203897470,12110,12140,12140,12110,65
|
|
20230918,134000,203109870,12140,12140,12140,12140,0
|
|
20230918,133900,203109870,12140,12140,12140,12110,112
|
|
20230918,133800,201753490,12110,12110,12110,12100,104
|
|
20230918,133700,200494180,12140,12140,12140,12140,0
|
|
20230918,133600,200494180,12140,12140,12140,12140,0
|
|
20230918,133500,200494180,12140,12140,12140,12140,0
|
|
20230918,133400,200494180,12140,12140,12140,12140,6
|
|
20230918,133300,200421340,12110,12110,12110,12110,270
|
|
20230918,133200,197151640,12140,12140,12140,12140,15
|
|
20230918,133100,196969540,12140,12130,12140,12120,1509
|
|
20230918,133000,178677440,12140,12140,12140,12140,0
|
|
20230918,132900,178677440,12140,12140,12140,12140,0
|
|
20230918,132800,178677440,12140,12140,12140,12140,0
|
|
20230918,132700,178677440,12140,12140,12140,12140,0
|
|
20230918,132600,178677440,12140,12140,12140,12140,0
|
|
20230918,132500,178677440,12140,12140,12140,12140,0
|
|
20230918,132400,178677440,12140,12140,12140,12140,2
|
|
20230918,132300,178653160,12150,12150,12150,12150,0
|
|
20230918,132200,178653160,12150,12140,12150,12140,15
|
|
20230918,132100,178471040,12150,12150,12150,12150,0
|
|
20230918,132000,178471040,12150,12150,12150,12150,2
|
|
20230918,131900,178446740,12150,12150,12150,12150,0
|
|
20230918,131800,178446740,12150,12150,12150,12150,1
|
|
20230918,131700,178434590,12130,12130,12130,12130,2
|
|
20230918,131600,178410330,12160,12160,12160,12160,0
|
|
20230918,131500,178410330,12160,12160,12160,12160,0
|
|
20230918,131400,178410330,12160,12160,12160,12160,0
|
|
20230918,131300,178410330,12160,12160,12160,12160,0
|
|
20230918,131200,178410330,12160,12160,12160,12160,2
|
|
20230918,131100,178386010,12160,12160,12160,12160,15
|
|
20230918,131000,178203610,12160,12160,12160,12160,0
|
|
20230918,130900,178203610,12160,12160,12160,12160,0
|
|
20230918,130800,178203610,12160,12160,12160,12160,0
|
|
20230918,130700,178203610,12160,12160,12160,12160,0
|
|
20230918,130600,178203610,12160,12160,12160,12160,0
|
|
20230918,130500,178203610,12160,12160,12160,12160,0
|
|
20230918,130400,178203610,12160,12160,12160,12160,0
|
|
20230918,130300,178203610,12160,12160,12160,12120,4
|
|
20230918,130200,178155050,12120,12160,12160,12120,35
|
|
20230918,130100,177730200,12160,12160,12160,12160,15
|
|
20230918,130000,177547800,12160,12160,12160,12160,1
|
|
20230918,125900,177535640,12140,12140,12140,12140,299
|
|
20230918,125800,173905780,12140,12140,12140,12140,1
|
|
20230918,125700,173893640,12130,12140,12140,12130,283
|
|
20230918,125600,170458850,12160,12160,12160,12160,0
|
|
20230918,125500,170458850,12160,12160,12160,12160,0
|
|
20230918,125400,170458850,12160,12160,12160,12160,0
|
|
20230918,125300,170458850,12160,12160,12160,12160,0
|
|
20230918,125200,170458850,12160,12160,12160,12160,0
|
|
20230918,125100,170458850,12160,12160,12160,12160,16
|
|
20230918,125000,170264290,12150,12150,12150,12150,0
|
|
20230918,124900,170264290,12150,12150,12150,12150,0
|
|
20230918,124800,170264290,12150,12150,12150,12150,15
|
|
20230918,124700,170082040,12170,12170,12170,12170,0
|
|
20230918,124600,170082040,12170,12170,12170,12170,0
|
|
20230918,124500,170082040,12170,12170,12170,12170,0
|
|
20230918,124400,170082040,12170,12170,12170,12170,0
|
|
20230918,124300,170082040,12170,12170,12170,12170,23
|
|
20230918,124200,169802130,12170,12170,12170,12170,0
|
|
20230918,124100,169802130,12170,12140,12170,12130,216
|
|
20230918,124000,167180410,12170,12170,12170,12170,1
|
|
20230918,123900,167168240,12130,12150,12150,12130,465
|
|
20230918,123800,161521540,12170,12170,12170,12170,0
|
|
20230918,123700,161521540,12170,12170,12170,12170,0
|
|
20230918,123600,161521540,12170,12170,12170,12170,10
|
|
20230918,123500,161399840,12170,12170,12170,12170,0
|
|
20230918,123400,161399840,12170,12170,12170,12170,0
|
|
20230918,123300,161399840,12170,12170,12170,12170,0
|
|
20230918,123200,161399840,12170,12160,12170,12160,21
|
|
20230918,123100,161144470,12160,12160,12160,12160,201
|
|
20230918,123000,158700310,12150,12160,12160,12150,34
|
|
20230918,122900,158287160,12160,12160,12160,12160,1
|
|
20230918,122800,158275000,12150,12150,12150,12150,71
|
|
20230918,122700,157412350,12140,12140,12140,12140,0
|
|
20230918,122600,157412350,12140,12140,12140,12140,0
|
|
20230918,122500,157412350,12140,12130,12140,12130,398
|
|
20230918,122400,152583610,12130,12130,12130,12130,0
|
|
20230918,122300,152583610,12130,12130,12130,12130,0
|
|
20230918,122200,152583610,12130,12130,12130,12130,1
|
|
20230918,122100,152571480,12130,12130,12130,12130,16
|
|
20230918,122000,152377400,12130,12130,12130,12130,0
|
|
20230918,121900,152377400,12130,12130,12130,12130,0
|
|
20230918,121800,152377400,12130,12130,12130,12130,1
|
|
20230918,121700,152365270,12110,12110,12110,12110,100
|
|
20230918,121600,151154270,12090,12090,12090,12090,0
|
|
20230918,121500,151154270,12090,12090,12090,12090,0
|
|
20230918,121400,151154270,12090,12090,12090,12090,16
|
|
20230918,121300,150960830,12130,12130,12130,12130,0
|
|
20230918,121200,150960830,12130,12130,12130,12130,0
|
|
20230918,121100,150960830,12130,12130,12130,12130,16
|
|
20230918,121000,150766750,12130,12100,12130,12100,51
|
|
20230918,120900,150149620,12140,12140,12140,12140,0
|
|
20230918,120800,150149620,12140,12140,12140,12140,0
|
|
20230918,120700,150149620,12140,12140,12140,12140,0
|
|
20230918,120600,150149620,12140,12090,12140,12090,40
|
|
20230918,120500,149665970,12090,12090,12090,12090,1
|
|
20230918,120400,149653880,12140,12140,12140,12140,0
|
|
20230918,120300,149653880,12140,12140,12140,12140,1
|
|
20230918,120200,149641740,12140,12140,12140,12140,16
|
|
20230918,120100,149447500,12140,12140,12140,12140,0
|
|
20230918,120000,149447500,12140,12140,12140,12140,0
|
|
20230918,115900,149447500,12140,12140,12140,12140,0
|
|
20230918,115800,149447500,12140,12140,12140,12140,0
|
|
20230918,115700,149447500,12140,12140,12140,12140,0
|
|
20230918,115600,149447500,12140,12140,12140,12140,3
|
|
20230918,115500,149411080,12090,12090,12090,12090,220
|
|
20230918,115400,146751280,12150,12150,12150,12150,0
|
|
20230918,115300,146751280,12150,12150,12150,12150,0
|
|
20230918,115200,146751280,12150,12090,12150,12090,8
|
|
20230918,115100,146654200,12150,12090,12150,12090,14
|
|
20230918,115000,146484280,12080,12150,12150,12080,10
|
|
20230918,114900,146363330,12100,12090,12150,12090,96
|
|
20230918,114800,145201690,12150,12150,12150,12150,0
|
|
20230918,114700,145201690,12150,12150,12150,12150,2
|
|
20230918,114600,145177390,12150,12090,12150,12090,4
|
|
20230918,114500,145128910,12150,12100,12150,12100,11
|
|
20230918,114400,144995760,12150,12150,12150,12150,0
|
|
20230918,114300,144995760,12150,12090,12150,12090,3
|
|
20230918,114200,144959380,12150,12150,12150,12150,0
|
|
20230918,114100,144959380,12150,12150,12150,12150,16
|
|
20230918,114000,144764980,12150,12150,12150,12150,1
|
|
20230918,113900,144752830,12100,12090,12100,12090,12
|
|
20230918,113800,144607650,12090,12110,12110,12090,880
|
|
20230918,113700,133966650,12100,12120,12120,12100,864
|
|
20230918,113600,123510030,12120,12120,12120,12120,304
|
|
20230918,113500,119825550,12150,12150,12150,12150,0
|
|
20230918,113400,119825550,12150,12150,12150,12150,0
|
|
20230918,113300,119825550,12150,12150,12150,12150,0
|
|
20230918,113200,119825550,12150,12130,12150,12130,19
|
|
20230918,113100,119594740,12160,12160,12160,12160,0
|
|
20230918,113000,119594740,12160,12160,12160,12160,0
|
|
20230918,112900,119594740,12160,12160,12160,12160,0
|
|
20230918,112800,119594740,12160,12160,12160,12160,0
|
|
20230918,112700,119594740,12160,12160,12160,12160,0
|
|
20230918,112600,119594740,12160,12160,12160,12160,0
|
|
20230918,112500,119594740,12160,12160,12160,12160,0
|
|
20230918,112400,119594740,12160,12160,12160,12160,0
|
|
20230918,112300,119594740,12160,12160,12160,12160,0
|
|
20230918,112200,119594740,12160,12160,12160,12160,0
|
|
20230918,112100,119594740,12160,12160,12160,12160,17
|
|
20230918,112000,119388020,12160,12160,12160,12160,0
|
|
20230918,111900,119388020,12160,12140,12160,12140,11
|
|
20230918,111800,119254460,12140,12140,12140,12140,409
|
|
20230918,111700,114289200,12170,12170,12170,12170,0
|
|
20230918,111600,114289200,12170,12170,12170,12170,0
|
|
20230918,111500,114289200,12170,12170,12170,12170,0
|
|
20230918,111400,114289200,12170,12170,12170,12170,10
|
|
20230918,111300,114167500,12170,12170,12170,12170,0
|
|
20230918,111200,114167500,12170,12170,12170,12170,0
|
|
20230918,111100,114167500,12170,12170,12170,12170,17
|
|
20230918,111000,113960610,12150,12150,12150,12150,0
|
|
20230918,110900,113960610,12150,12150,12150,12150,0
|
|
20230918,110800,113960610,12150,12150,12150,12150,146
|
|
20230918,110700,112186710,12150,12150,12150,12150,0
|
|
20230918,110600,112186710,12150,12150,12150,12150,2
|
|
20230918,110500,112162410,12150,12150,12150,12150,0
|
|
20230918,110400,112162410,12150,12150,12150,12150,0
|
|
20230918,110300,112162410,12150,12150,12150,12150,5
|
|
20230918,110200,112101660,12150,12150,12150,12150,18
|
|
20230918,110100,111882960,12140,12140,12140,12140,206
|
|
20230918,110000,109382120,12140,12140,12140,12140,0
|
|
20230918,105900,109382120,12140,12140,12140,12140,0
|
|
20230918,105800,109382120,12140,12140,12140,12140,0
|
|
20230918,105700,109382120,12140,12140,12140,12140,0
|
|
20230918,105600,109382120,12140,12120,12140,12120,3
|
|
20230918,105500,109345740,12120,12120,12150,12120,4
|
|
20230918,105400,109297230,12150,12150,12150,12150,1
|
|
20230918,105300,109285080,12110,12110,12110,12110,100
|
|
20230918,105200,108074080,12150,12150,12150,12150,3
|
|
20230918,105100,108037630,12150,12150,12150,12150,18
|
|
20230918,105000,107818930,12150,12150,12150,12150,1
|
|
20230918,104900,107806780,12110,12120,12120,12110,70
|
|
20230918,104800,106959070,12150,12150,12150,12150,1
|
|
20230918,104700,106946920,12150,12150,12150,12150,1
|
|
20230918,104600,106934770,12110,12110,12110,12110,0
|
|
20230918,104500,106934770,12110,12110,12110,12110,0
|
|
20230918,104400,106934770,12110,12110,12110,12110,143
|
|
20230918,104300,105203040,12150,12150,12150,12150,0
|
|
20230918,104200,105203040,12150,12150,12150,12150,1
|
|
20230918,104100,105190890,12110,12180,12180,12110,424
|
|
20230918,104000,100049440,12180,12180,12180,12180,0
|
|
20230918,103900,100049440,12180,12180,12180,12180,83
|
|
20230918,103800,99038500,12180,12180,12180,12180,2
|
|
20230918,103700,99014140,12200,12200,12200,12200,0
|
|
20230918,103600,99014140,12200,12200,12200,12200,0
|
|
20230918,103500,99014140,12200,12200,12200,12200,1
|
|
20230918,103400,99001940,12150,12150,12150,12150,447
|
|
20230918,103300,93570890,12200,12200,12200,12200,1
|
|
20230918,103200,93558690,12160,12210,12210,12160,127
|
|
20230918,103100,92013520,12210,12210,12210,12210,0
|
|
20230918,103000,92013520,12210,12210,12210,12210,0
|
|
20230918,102900,92013520,12210,12210,12210,12210,0
|
|
20230918,102800,92013520,12210,12210,12210,12210,2
|
|
20230918,102700,91989100,12200,12200,12200,12200,0
|
|
20230918,102600,91989100,12200,12200,12200,12200,0
|
|
20230918,102500,91989100,12200,12200,12200,12200,0
|
|
20230918,102400,91989100,12200,12200,12200,12200,100
|
|
20230918,102300,90769100,12200,12200,12200,12200,0
|
|
20230918,102200,90769100,12200,12200,12200,12200,50
|
|
20230918,102100,90159100,12200,12200,12200,12200,17
|
|
20230918,102000,89951700,12220,12220,12220,12220,0
|
|
20230918,101900,89951700,12220,12220,12220,12220,0
|
|
20230918,101800,89951700,12220,12220,12220,12220,1
|
|
20230918,101700,89939480,12180,12180,12180,12180,21
|
|
20230918,101600,89683700,12230,12230,12230,12230,0
|
|
20230918,101500,89683700,12230,12230,12230,12230,0
|
|
20230918,101400,89683700,12230,12200,12230,12200,24
|
|
20230918,101300,89390780,12240,12240,12240,12240,0
|
|
20230918,101200,89390780,12240,12240,12240,12240,0
|
|
20230918,101100,89390780,12240,12210,12240,12210,17
|
|
20230918,101000,89183180,12210,12210,12210,12210,0
|
|
20230918,100900,89183180,12210,12160,12210,12160,2
|
|
20230918,100800,89158810,12170,12160,12170,12160,494
|
|
20230918,100700,83149280,12150,12150,12150,12150,12
|
|
20230918,100600,83003480,12150,12150,12150,12150,0
|
|
20230918,100500,83003480,12150,12150,12150,12150,4
|
|
20230918,100400,82954880,12150,12150,12150,12150,0
|
|
20230918,100300,82954880,12150,12140,12150,12140,55
|
|
20230918,100200,82287170,12140,12140,12140,12140,0
|
|
20230918,100100,82287170,12140,12140,12140,12140,0
|
|
20230918,100000,82287170,12140,12140,12140,12140,15
|
|
20230918,095900,82105070,12140,12130,12140,12130,16
|
|
20230918,095800,81910870,12130,12130,12130,12130,1
|
|
20230918,095700,81898740,12120,12120,12120,12120,55
|
|
20230918,095600,81232140,12130,12130,12130,12130,0
|
|
20230918,095500,81232140,12130,12130,12130,12130,0
|
|
20230918,095400,81232140,12130,12120,12130,12120,14
|
|
20230918,095300,81062450,12130,12130,12130,12130,1
|
|
20230918,095200,81050320,12130,12130,12130,12130,0
|
|
20230918,095100,81050320,12130,12140,12140,12130,281
|
|
20230918,095000,77639530,12150,12150,12150,12150,0
|
|
20230918,094900,77639530,12150,12140,12150,12140,181
|
|
20230918,094800,75441180,12140,12140,12140,12140,122
|
|
20230918,094700,73960100,12140,12140,12140,12140,1
|
|
20230918,094600,73947960,12140,12140,12140,12140,101
|
|
20230918,094500,72721820,12140,12110,12140,12110,313
|
|
20230918,094400,68922360,12140,12140,12140,12140,0
|
|
20230918,094300,68922360,12140,12140,12140,12140,0
|
|
20230918,094200,68922360,12140,12140,12140,12140,2
|
|
20230918,094100,68898080,12140,12120,12140,12120,23
|
|
20230918,094000,68619100,12120,12120,12120,12120,0
|
|
20230918,093900,68619100,12120,12120,12140,12120,111
|
|
20230918,093800,67273760,12120,12120,12120,12120,291
|
|
20230918,093700,63746840,12120,12120,12120,12120,11
|
|
20230918,093600,63613520,12120,12120,12120,12120,106
|
|
20230918,093500,62328800,12120,12120,12120,12120,25
|
|
20230918,093400,62025800,12090,12090,12090,12090,181
|
|
20230918,093300,59837510,12090,12090,12090,12090,108
|
|
20230918,093200,58531790,12090,12140,12140,12090,101
|
|
20230918,093100,57310650,12140,12140,12140,12140,18
|
|
20230918,093000,57092130,12100,12090,12100,12090,198
|
|
20230918,092900,54697280,12090,12090,12090,12090,105
|
|
20230918,092800,53427830,12090,12100,12100,12090,66
|
|
20230918,092700,52629780,12100,12160,12160,12100,707
|
|
20230918,092600,44075020,12110,12110,12110,12110,200
|
|
20230918,092500,41653020,12160,12160,12160,12160,0
|
|
20230918,092400,41653020,12160,12160,12160,12160,1
|
|
20230918,092300,41640860,12100,12110,12110,12100,78
|
|
20230918,092200,40696560,12100,12100,12100,12100,25
|
|
20230918,092100,40394060,12160,12160,12160,12160,38
|
|
20230918,092000,39931980,12160,12160,12160,12160,10
|
|
20230918,091900,39810380,12170,12170,12170,12170,0
|
|
20230918,091800,39810380,12170,12110,12170,12110,285
|
|
20230918,091700,36358970,12170,12170,12170,12170,32
|
|
20230918,091600,35969530,12200,12200,12200,12200,0
|
|
20230918,091500,35969530,12200,12200,12200,12200,1
|
|
20230918,091400,35957330,12170,12200,12200,12170,21
|
|
20230918,091300,35701730,12170,12200,12200,12170,539
|
|
20230918,091200,29140930,12220,12200,12220,12200,33
|
|
20230918,091100,28737890,12210,12210,12210,12210,26
|
|
20230918,091000,28420430,12200,12200,12200,12200,100
|
|
20230918,090900,27200430,12200,12160,12200,12160,585
|
|
20230918,090800,20079020,12160,12160,12160,12160,101
|
|
20230918,090700,18850860,12160,12160,12160,12160,0
|
|
20230918,090600,18850860,12160,12160,12160,12160,135
|
|
20230918,090500,17209260,12160,12100,12160,12100,412
|
|
20230918,090400,12200000,12100,12110,12110,12100,200
|
|
20230918,090300,9779800,12100,12110,12110,12100,22
|
|
20230918,090200,9513500,12100,12100,12100,12100,100
|
|
20230918,090100,8303500,12100,12100,12100,12100,505
|
|
20230918,090000,2193000,12100,12110,12180,12100,181
|