653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,195000,329081810,11650,11650,11650,11650,963
|
|
20230911,194900,329081810,11650,11650,11650,11650,0
|
|
20230911,194800,329081810,11650,11650,11650,11650,0
|
|
20230911,194700,329081810,11650,11650,11650,11650,0
|
|
20230911,194600,329081810,11650,11650,11650,11650,0
|
|
20230911,194500,329081810,11650,11650,11650,11650,0
|
|
20230911,194400,329081810,11650,11650,11650,11650,0
|
|
20230911,194300,329081810,11650,11650,11650,11650,0
|
|
20230911,194200,329081810,11650,11650,11650,11650,0
|
|
20230911,194100,329081810,11650,11650,11650,11650,0
|
|
20230911,194000,329081810,11650,11650,11650,11650,0
|
|
20230911,193900,329081810,11650,11650,11650,11650,0
|
|
20230911,193800,329081810,11650,11650,11650,11650,0
|
|
20230911,193700,329081810,11650,11650,11650,11650,0
|
|
20230911,193600,329081810,11650,11650,11650,11650,0
|
|
20230911,193500,329081810,11650,11650,11650,11650,0
|
|
20230911,193400,329081810,11650,11650,11650,11650,0
|
|
20230911,193300,329081810,11650,11650,11650,11650,0
|
|
20230911,193200,329081810,11650,11650,11650,11650,0
|
|
20230911,193100,329081810,11650,11650,11650,11650,0
|
|
20230911,193000,329081810,11650,11650,11650,11650,0
|
|
20230911,192900,329081810,11650,11650,11650,11650,0
|
|
20230911,192800,329081810,11650,11650,11650,11650,0
|
|
20230911,192700,329081810,11650,11650,11650,11650,0
|
|
20230911,192600,329081810,11650,11650,11650,11650,0
|
|
20230911,192500,329081810,11650,11650,11650,11650,0
|
|
20230911,192400,329081810,11650,11650,11650,11650,0
|
|
20230911,192300,329081810,11650,11650,11650,11650,0
|
|
20230911,192200,329081810,11650,11650,11650,11650,0
|
|
20230911,192100,329081810,11650,11650,11650,11650,0
|
|
20230911,192000,329081810,11650,11650,11650,11650,963
|
|
20230911,191900,329081810,11650,11650,11650,11650,0
|
|
20230911,191800,329081810,11650,11650,11650,11650,0
|
|
20230911,191700,329081810,11650,11650,11650,11650,0
|
|
20230911,191600,329081810,11650,11650,11650,11650,0
|
|
20230911,191500,329081810,11650,11650,11650,11650,0
|
|
20230911,191400,329081810,11650,11650,11650,11650,0
|
|
20230911,191300,329081810,11650,11650,11650,11650,0
|
|
20230911,191200,329081810,11650,11650,11650,11650,0
|
|
20230911,191100,329081810,11650,11650,11650,11650,0
|
|
20230911,191000,329081810,11650,11650,11650,11650,0
|
|
20230911,190900,329081810,11650,11650,11650,11650,0
|
|
20230911,190800,329081810,11650,11650,11650,11650,0
|
|
20230911,190700,329081810,11650,11650,11650,11650,0
|
|
20230911,190600,329081810,11650,11650,11650,11650,0
|
|
20230911,190500,329081810,11650,11650,11650,11650,0
|
|
20230911,190400,329081810,11650,11650,11650,11650,0
|
|
20230911,190300,329081810,11650,11650,11650,11650,0
|
|
20230911,190200,329081810,11650,11650,11650,11650,0
|
|
20230911,190100,329081810,11650,11650,11650,11650,0
|
|
20230911,190000,329081810,11650,11650,11650,11650,0
|
|
20230911,185900,329081810,11650,11650,11650,11650,0
|
|
20230911,185800,329081810,11650,11650,11650,11650,0
|
|
20230911,185700,329081810,11650,11650,11650,11650,0
|
|
20230911,185600,329081810,11650,11650,11650,11650,0
|
|
20230911,185500,329081810,11650,11650,11650,11650,0
|
|
20230911,185400,329081810,11650,11650,11650,11650,0
|
|
20230911,185300,329081810,11650,11650,11650,11650,0
|
|
20230911,185200,329081810,11650,11650,11650,11650,0
|
|
20230911,185100,329081810,11650,11650,11650,11650,0
|
|
20230911,185000,329081810,11650,11650,11650,11650,963
|
|
20230911,184900,329081810,11650,11650,11650,11650,0
|
|
20230911,184800,329081810,11650,11650,11650,11650,0
|
|
20230911,184700,329081810,11650,11650,11650,11650,0
|
|
20230911,184600,329081810,11650,11650,11650,11650,0
|
|
20230911,184500,329081810,11650,11650,11650,11650,0
|
|
20230911,184400,329081810,11650,11650,11650,11650,0
|
|
20230911,184300,329081810,11650,11650,11650,11650,0
|
|
20230911,184200,329081810,11650,11650,11650,11650,0
|
|
20230911,184100,329081810,11650,11650,11650,11650,0
|
|
20230911,184000,329081810,11650,11650,11650,11650,0
|
|
20230911,183900,329081810,11650,11650,11650,11650,0
|
|
20230911,183800,329081810,11650,11650,11650,11650,0
|
|
20230911,183700,329081810,11650,11650,11650,11650,0
|
|
20230911,183600,329081810,11650,11650,11650,11650,0
|
|
20230911,183500,329081810,11650,11650,11650,11650,0
|
|
20230911,183400,329081810,11650,11650,11650,11650,0
|
|
20230911,183300,329081810,11650,11650,11650,11650,0
|
|
20230911,183200,329081810,11650,11650,11650,11650,0
|
|
20230911,183100,329081810,11650,11650,11650,11650,0
|
|
20230911,183000,329081810,11650,11650,11650,11650,0
|
|
20230911,182900,329081810,11650,11650,11650,11650,0
|
|
20230911,182800,329081810,11650,11650,11650,11650,0
|
|
20230911,182700,329081810,11650,11650,11650,11650,0
|
|
20230911,182600,329081810,11650,11650,11650,11650,0
|
|
20230911,182500,329081810,11650,11650,11650,11650,0
|
|
20230911,182400,329081810,11650,11650,11650,11650,0
|
|
20230911,182300,329081810,11650,11650,11650,11650,0
|
|
20230911,182200,329081810,11650,11650,11650,11650,0
|
|
20230911,182100,329081810,11650,11650,11650,11650,0
|
|
20230911,182000,329081810,11650,11650,11650,11650,963
|
|
20230911,181900,329081810,11650,11650,11650,11650,0
|
|
20230911,181800,329081810,11650,11650,11650,11650,0
|
|
20230911,181700,329081810,11650,11650,11650,11650,0
|
|
20230911,181600,329081810,11650,11650,11650,11650,0
|
|
20230911,181500,329081810,11650,11650,11650,11650,0
|
|
20230911,181400,329081810,11650,11650,11650,11650,0
|
|
20230911,181300,329081810,11650,11650,11650,11650,0
|
|
20230911,181200,329081810,11650,11650,11650,11650,0
|
|
20230911,181100,329081810,11650,11650,11650,11650,0
|
|
20230911,181000,329081810,11650,11650,11650,11650,0
|
|
20230911,180900,329081810,11650,11650,11650,11650,0
|
|
20230911,180800,329081810,11650,11650,11650,11650,0
|
|
20230911,180700,329081810,11650,11650,11650,11650,0
|
|
20230911,180600,329081810,11650,11650,11650,11650,0
|
|
20230911,180500,329081810,11650,11650,11650,11650,0
|
|
20230911,180400,329081810,11650,11650,11650,11650,0
|
|
20230911,180300,329081810,11650,11650,11650,11650,0
|
|
20230911,180200,329081810,11650,11650,11650,11650,0
|
|
20230911,180100,329081810,11650,11650,11650,11650,0
|
|
20230911,180000,329081810,11650,11650,11650,11650,0
|
|
20230911,175900,329081810,11650,11650,11650,11650,0
|
|
20230911,175800,329081810,11650,11650,11650,11650,0
|
|
20230911,175700,329081810,11650,11650,11650,11650,0
|
|
20230911,175600,329081810,11650,11650,11650,11650,0
|
|
20230911,175500,329081810,11650,11650,11650,11650,0
|
|
20230911,175400,329081810,11650,11650,11650,11650,0
|
|
20230911,175300,329081810,11650,11650,11650,11650,0
|
|
20230911,175200,329081810,11650,11650,11650,11650,0
|
|
20230911,175100,329081810,11650,11650,11650,11650,0
|
|
20230911,175000,329081810,11650,11650,11650,11650,963
|
|
20230911,174900,329081810,11650,11650,11650,11650,0
|
|
20230911,174800,329081810,11650,11650,11650,11650,0
|
|
20230911,174700,329081810,11650,11650,11650,11650,0
|
|
20230911,174600,329081810,11650,11650,11650,11650,0
|
|
20230911,174500,329081810,11650,11650,11650,11650,0
|
|
20230911,174400,329081810,11650,11650,11650,11650,0
|
|
20230911,174300,329081810,11650,11650,11650,11650,0
|
|
20230911,174200,329081810,11650,11650,11650,11650,0
|
|
20230911,174100,329081810,11650,11650,11650,11650,0
|
|
20230911,174000,329081810,11650,11650,11650,11650,0
|
|
20230911,173900,329081810,11650,11650,11650,11650,0
|
|
20230911,173800,329081810,11650,11650,11650,11650,0
|
|
20230911,173700,329081810,11650,11650,11650,11650,0
|
|
20230911,173600,329081810,11650,11650,11650,11650,0
|
|
20230911,173500,329081810,11650,11650,11650,11650,0
|
|
20230911,173400,329081810,11650,11650,11650,11650,0
|
|
20230911,173300,329081810,11650,11650,11650,11650,0
|
|
20230911,173200,329081810,11650,11650,11650,11650,0
|
|
20230911,173100,329081810,11650,11650,11650,11650,0
|
|
20230911,173000,329081810,11650,11650,11650,11650,0
|
|
20230911,172900,329081810,11650,11650,11650,11650,0
|
|
20230911,172800,329081810,11650,11650,11650,11650,0
|
|
20230911,172700,329081810,11650,11650,11650,11650,0
|
|
20230911,172600,329081810,11650,11650,11650,11650,0
|
|
20230911,172500,329081810,11650,11650,11650,11650,0
|
|
20230911,172400,329081810,11650,11650,11650,11650,0
|
|
20230911,172300,329081810,11650,11650,11650,11650,0
|
|
20230911,172200,329081810,11650,11650,11650,11650,0
|
|
20230911,172100,329081810,11650,11650,11650,11650,0
|
|
20230911,172000,329081810,11650,11650,11650,11650,963
|
|
20230911,171900,329081810,11650,11650,11650,11650,0
|
|
20230911,171800,329081810,11650,11650,11650,11650,0
|
|
20230911,171700,329081810,11650,11650,11650,11650,0
|
|
20230911,171600,329081810,11650,11650,11650,11650,0
|
|
20230911,171500,329081810,11650,11650,11650,11650,0
|
|
20230911,171400,329081810,11650,11650,11650,11650,0
|
|
20230911,171300,329081810,11650,11650,11650,11650,0
|
|
20230911,171200,329081810,11650,11650,11650,11650,0
|
|
20230911,171100,329081810,11650,11650,11650,11650,0
|
|
20230911,171000,329081810,11650,11650,11650,11650,0
|
|
20230911,170900,329081810,11650,11650,11650,11650,0
|
|
20230911,170800,329081810,11650,11650,11650,11650,0
|
|
20230911,170700,329081810,11650,11650,11650,11650,0
|
|
20230911,170600,329081810,11650,11650,11650,11650,0
|
|
20230911,170500,329081810,11650,11650,11650,11650,0
|
|
20230911,170400,329081810,11650,11650,11650,11650,0
|
|
20230911,170300,329081810,11650,11650,11650,11650,0
|
|
20230911,170200,329081810,11650,11650,11650,11650,0
|
|
20230911,170100,329081810,11650,11650,11650,11650,0
|
|
20230911,170000,329081810,11650,11650,11650,11650,0
|
|
20230911,165900,329081810,11650,11650,11650,11650,0
|
|
20230911,165800,329081810,11650,11650,11650,11650,0
|
|
20230911,165700,329081810,11650,11650,11650,11650,0
|
|
20230911,165600,329081810,11650,11650,11650,11650,0
|
|
20230911,165500,329081810,11650,11650,11650,11650,0
|
|
20230911,165400,329081810,11650,11650,11650,11650,0
|
|
20230911,165300,329081810,11650,11650,11650,11650,0
|
|
20230911,165200,329081810,11650,11650,11650,11650,0
|
|
20230911,165100,329081810,11650,11650,11650,11650,0
|
|
20230911,165000,329081810,11650,11650,11650,11650,963
|
|
20230911,164900,329081810,11650,11650,11650,11650,0
|
|
20230911,164800,329081810,11650,11650,11650,11650,0
|
|
20230911,164700,329081810,11650,11650,11650,11650,0
|
|
20230911,164600,329081810,11650,11650,11650,11650,0
|
|
20230911,164500,329081810,11650,11650,11650,11650,0
|
|
20230911,164400,329081810,11650,11650,11650,11650,0
|
|
20230911,164300,329081810,11650,11650,11650,11650,0
|
|
20230911,164200,329081810,11650,11650,11650,11650,0
|
|
20230911,164100,329081810,11650,11650,11650,11650,0
|
|
20230911,164000,329081810,11650,11650,11650,11650,0
|
|
20230911,163900,329081810,11650,11650,11650,11650,0
|
|
20230911,163800,329081810,11650,11650,11650,11650,0
|
|
20230911,163700,329081810,11650,11650,11650,11650,0
|
|
20230911,163600,329081810,11650,11650,11650,11650,0
|
|
20230911,163500,329081810,11650,11650,11650,11650,0
|
|
20230911,163400,329081810,11650,11650,11650,11650,0
|
|
20230911,163300,329081810,11650,11650,11650,11650,0
|
|
20230911,163200,329081810,11650,11650,11650,11650,0
|
|
20230911,163100,329081810,11650,11650,11650,11650,0
|
|
20230911,163000,329081810,11650,11650,11650,11650,0
|
|
20230911,162900,329081810,11650,11650,11650,11650,0
|
|
20230911,162800,329081810,11650,11650,11650,11650,0
|
|
20230911,162700,329081810,11650,11650,11650,11650,0
|
|
20230911,162600,329081810,11650,11650,11650,11650,0
|
|
20230911,162500,329081810,11650,11650,11650,11650,0
|
|
20230911,162400,329081810,11650,11650,11650,11650,0
|
|
20230911,162300,329081810,11650,11650,11650,11650,0
|
|
20230911,162200,329081810,11650,11650,11650,11650,0
|
|
20230911,162100,329081810,11650,11650,11650,11650,0
|
|
20230911,162000,329081810,11650,11650,11650,11650,963
|
|
20230911,161900,329081810,11650,11650,11650,11650,0
|
|
20230911,161800,329081810,11650,11650,11650,11650,0
|
|
20230911,161700,329081810,11650,11650,11650,11650,0
|
|
20230911,161600,329081810,11650,11650,11650,11650,0
|
|
20230911,161500,329081810,11650,11650,11650,11650,0
|
|
20230911,161400,329081810,11650,11650,11650,11650,0
|
|
20230911,161300,329081810,11650,11650,11650,11650,0
|
|
20230911,161200,329081810,11650,11650,11650,11650,0
|
|
20230911,161100,329081810,11650,11650,11650,11650,0
|
|
20230911,161000,329081810,11650,11650,11650,11650,0
|
|
20230911,160900,329081810,11650,11650,11650,11650,0
|
|
20230911,160800,329081810,11650,11650,11650,11650,0
|
|
20230911,160700,329081810,11650,11650,11650,11650,0
|
|
20230911,160600,329081810,11650,11650,11650,11650,0
|
|
20230911,160500,329081810,11650,11650,11650,11650,0
|
|
20230911,160400,329081810,11650,11650,11650,11650,0
|
|
20230911,160300,329081810,11650,11650,11650,11650,0
|
|
20230911,160200,329081810,11650,11650,11650,11650,0
|
|
20230911,160100,329081810,11650,11650,11650,11650,0
|
|
20230911,160000,329081810,11650,11650,11650,11650,0
|
|
20230911,155900,329081810,11650,11650,11650,11650,0
|
|
20230911,155800,329081810,11650,11650,11650,11650,0
|
|
20230911,155700,329081810,11650,11650,11650,11650,0
|
|
20230911,155600,329081810,11650,11650,11650,11650,0
|
|
20230911,155500,329081810,11650,11650,11650,11650,0
|
|
20230911,155400,329081810,11650,11650,11650,11650,0
|
|
20230911,155300,329081810,11650,11650,11650,11650,0
|
|
20230911,155200,329081810,11650,11650,11650,11650,0
|
|
20230911,155100,329081810,11650,11650,11650,11650,0
|
|
20230911,155000,329081810,11650,11650,11650,11650,963
|
|
20230911,154900,329081810,11650,11650,11650,11650,0
|
|
20230911,154800,329081810,11650,11650,11650,11650,0
|
|
20230911,154700,329081810,11650,11650,11650,11650,0
|
|
20230911,154600,329081810,11650,11650,11650,11650,0
|
|
20230911,154500,329081810,11650,11650,11650,11650,0
|
|
20230911,154400,329081810,11650,11650,11650,11650,0
|
|
20230911,154300,329081810,11650,11650,11650,11650,0
|
|
20230911,154200,329081810,11650,11650,11650,11650,0
|
|
20230911,154100,329081810,11650,11650,11650,11650,0
|
|
20230911,154000,329081810,11650,11650,11650,11650,0
|
|
20230911,153900,329081810,11650,11650,11650,11650,0
|
|
20230911,153800,329081810,11650,11650,11650,11650,0
|
|
20230911,153700,329081810,11650,11650,11650,11650,0
|
|
20230911,153600,329081810,11650,11650,11650,11650,0
|
|
20230911,153500,329081810,11650,11650,11650,11650,0
|
|
20230911,153400,329081810,11650,11650,11650,11650,0
|
|
20230911,153300,329081810,11650,11650,11650,11650,0
|
|
20230911,153200,329081810,11650,11650,11650,11650,0
|
|
20230911,153100,329081810,11650,11650,11650,11650,0
|
|
20230911,153000,329081810,11650,11650,11650,11650,963
|
|
20230911,152900,317862860,11640,11640,11640,11640,0
|
|
20230911,152800,317862860,11640,11640,11640,11640,0
|
|
20230911,152700,317862860,11640,11640,11640,11640,0
|
|
20230911,152600,317862860,11640,11640,11640,11640,0
|
|
20230911,152500,317862860,11640,11640,11640,11640,0
|
|
20230911,152400,317862860,11640,11640,11640,11640,0
|
|
20230911,152300,317862860,11640,11640,11640,11640,0
|
|
20230911,152200,317862860,11640,11640,11640,11640,0
|
|
20230911,152100,317862860,11640,11640,11640,11640,0
|
|
20230911,152000,317862860,11640,11640,11640,11640,0
|
|
20230911,151900,317862860,11640,11640,11640,11640,33
|
|
20230911,151800,317478740,11640,11640,11640,11640,1
|
|
20230911,151700,317467100,11640,11640,11640,11640,0
|
|
20230911,151600,317467100,11640,11640,11640,11640,10
|
|
20230911,151500,317350700,11640,11610,11640,11610,21
|
|
20230911,151400,317106860,11640,11640,11640,11640,1
|
|
20230911,151300,317095220,11600,11620,11640,11600,248
|
|
20230911,151200,314216560,11630,11630,11630,11630,0
|
|
20230911,151100,314216560,11630,11630,11630,11630,0
|
|
20230911,151000,314216560,11630,11630,11630,11630,0
|
|
20230911,150900,314216560,11630,11630,11630,11630,0
|
|
20230911,150800,314216560,11630,11630,11630,11630,1
|
|
20230911,150700,314204930,11620,11620,11620,11620,24
|
|
20230911,150600,313926050,11620,11620,11620,11620,5
|
|
20230911,150500,313867950,11620,11630,11630,11620,8
|
|
20230911,150400,313774980,11630,11630,11630,11630,19
|
|
20230911,150300,313554010,11640,11640,11640,11640,2
|
|
20230911,150200,313530730,11590,11640,11640,11590,18
|
|
20230911,150100,313321860,11640,11640,11640,11640,0
|
|
20230911,150000,313321860,11640,11640,11640,11640,5
|
|
20230911,145900,313263660,11640,11640,11640,11640,3
|
|
20230911,145800,313228740,11640,11640,11640,11640,23
|
|
20230911,145700,312961020,11640,11640,11640,11640,111
|
|
20230911,145600,311668980,11640,11640,11640,11640,10
|
|
20230911,145500,311552580,11640,11640,11640,11640,0
|
|
20230911,145400,311552580,11640,11640,11640,11640,0
|
|
20230911,145300,311552580,11640,11640,11640,11640,0
|
|
20230911,145200,311552580,11640,11570,11640,11570,62
|
|
20230911,145100,310833000,11560,11560,11560,11560,26
|
|
20230911,145000,310532440,11550,11550,11550,11550,0
|
|
20230911,144900,310532440,11550,11550,11550,11550,0
|
|
20230911,144800,310532440,11550,11560,11560,11550,50
|
|
20230911,144700,309954930,11560,11560,11560,11560,20
|
|
20230911,144600,309723730,11570,11570,11570,11570,0
|
|
20230911,144500,309723730,11570,11570,11570,11560,113
|
|
20230911,144400,308417010,11580,11580,11580,11580,0
|
|
20230911,144300,308417010,11580,11580,11580,11580,0
|
|
20230911,144200,308417010,11580,11570,11580,11570,87
|
|
20230911,144100,307409560,11570,11570,11570,11570,7
|
|
20230911,144000,307328570,11580,11620,11620,11580,980
|
|
20230911,143900,295972940,11640,11640,11640,11640,0
|
|
20230911,143800,295972940,11640,11640,11640,11640,20
|
|
20230911,143700,295740140,11640,11640,11640,11640,0
|
|
20230911,143600,295740140,11640,11640,11640,11640,1
|
|
20230911,143500,295728500,11640,11640,11640,11640,0
|
|
20230911,143400,295728500,11640,11640,11640,11640,3
|
|
20230911,143300,295693580,11640,11640,11640,11640,0
|
|
20230911,143200,295693580,11640,11640,11640,11640,2
|
|
20230911,143100,295670300,11610,11610,11610,11610,29
|
|
20230911,143000,295333610,11610,11610,11610,11610,400
|
|
20230911,142900,290689610,11640,11640,11640,11640,0
|
|
20230911,142800,290689610,11640,11640,11640,11640,0
|
|
20230911,142700,290689610,11640,11640,11640,11640,50
|
|
20230911,142600,290107610,11640,11630,11640,11620,171
|
|
20230911,142500,288120540,11640,11640,11640,11640,0
|
|
20230911,142400,288120540,11640,11640,11640,11640,0
|
|
20230911,142300,288120540,11640,11640,11640,11640,2
|
|
20230911,142200,288097260,11650,11650,11650,11650,30
|
|
20230911,142100,287747760,11650,11650,11650,11650,0
|
|
20230911,142000,287747760,11650,11650,11650,11650,1
|
|
20230911,141900,287736110,11660,11660,11660,11660,0
|
|
20230911,141800,287736110,11660,11660,11660,11660,0
|
|
20230911,141700,287736110,11660,11660,11660,11660,0
|
|
20230911,141600,287736110,11660,11660,11660,11660,0
|
|
20230911,141500,287736110,11660,11660,11660,11660,0
|
|
20230911,141400,287736110,11660,11660,11660,11660,2
|
|
20230911,141300,287712790,11650,11650,11650,11650,0
|
|
20230911,141200,287712790,11650,11650,11650,11650,4
|
|
20230911,141100,287666190,11660,11660,11660,11660,0
|
|
20230911,141000,287666190,11660,11660,11660,11660,25
|
|
20230911,140900,287374690,11670,11650,11670,11650,40
|
|
20230911,140800,286908670,11650,11650,11650,11600,504
|
|
20230911,140700,281054010,11650,11650,11650,11650,55
|
|
20230911,140600,280413260,11650,11650,11650,11650,0
|
|
20230911,140500,280413260,11650,11650,11650,11650,1
|
|
20230911,140400,280401610,11620,11630,11630,11620,210
|
|
20230911,140300,277960360,11620,11620,11620,11620,0
|
|
20230911,140200,277960360,11620,11620,11620,11620,0
|
|
20230911,140100,277960360,11620,11620,11620,11620,0
|
|
20230911,140000,277960360,11620,11620,11620,11620,0
|
|
20230911,135900,277960360,11620,11620,11620,11620,1
|
|
20230911,135800,277948740,11610,11610,11610,11610,0
|
|
20230911,135700,277948740,11610,11610,11610,11610,0
|
|
20230911,135600,277948740,11610,11610,11610,11610,0
|
|
20230911,135500,277948740,11610,11620,11620,11610,60
|
|
20230911,135400,277251980,11670,11670,11670,11670,0
|
|
20230911,135300,277251980,11670,11670,11670,11670,0
|
|
20230911,135200,277251980,11670,11670,11670,11670,8
|
|
20230911,135100,277158620,11680,11680,11680,11680,0
|
|
20230911,135000,277158620,11680,11680,11680,11680,0
|
|
20230911,134900,277158620,11680,11680,11680,11680,0
|
|
20230911,134800,277158620,11680,11680,11680,11680,0
|
|
20230911,134700,277158620,11680,11680,11680,11680,0
|
|
20230911,134600,277158620,11680,11630,11680,11610,520
|
|
20230911,134500,271118370,11620,11630,11630,11620,215
|
|
20230911,134400,268619020,11650,11660,11660,11650,285
|
|
20230911,134300,265298730,11660,11650,11660,11650,53
|
|
20230911,134200,264680760,11670,11670,11670,11670,0
|
|
20230911,134100,264680760,11670,11670,11670,11670,0
|
|
20230911,134000,264680760,11670,11670,11670,11670,0
|
|
20230911,133900,264680760,11670,11670,11670,11670,0
|
|
20230911,133800,264680760,11670,11650,11670,11650,161
|
|
20230911,133700,262803030,11670,11670,11670,11670,0
|
|
20230911,133600,262803030,11670,11670,11670,11670,0
|
|
20230911,133500,262803030,11670,11670,11670,11670,0
|
|
20230911,133400,262803030,11670,11670,11670,11670,0
|
|
20230911,133300,262803030,11670,11670,11670,11670,0
|
|
20230911,133200,262803030,11670,11670,11670,11670,0
|
|
20230911,133100,262803030,11670,11670,11670,11670,0
|
|
20230911,133000,262803030,11670,11670,11670,11670,0
|
|
20230911,132900,262803030,11670,11670,11670,11670,0
|
|
20230911,132800,262803030,11670,11670,11670,11670,2
|
|
20230911,132700,262779690,11620,11620,11620,11620,1
|
|
20230911,132600,262768070,11620,11650,11650,11620,100
|
|
20230911,132500,261604680,11660,11660,11660,11660,0
|
|
20230911,132400,261604680,11660,11660,11660,11660,0
|
|
20230911,132300,261604680,11660,11660,11660,11660,0
|
|
20230911,132200,261604680,11660,11660,11660,11660,16
|
|
20230911,132100,261418120,11660,11660,11660,11660,25
|
|
20230911,132000,261126620,11660,11660,11660,11660,0
|
|
20230911,131900,261126620,11660,11660,11660,11660,0
|
|
20230911,131800,261126620,11660,11660,11660,11660,70
|
|
20230911,131700,260310420,11660,11670,11670,11660,2
|
|
20230911,131600,260287090,11660,11660,11660,11660,0
|
|
20230911,131500,260287090,11660,11660,11660,11660,0
|
|
20230911,131400,260287090,11660,11660,11660,11660,150
|
|
20230911,131300,258538090,11660,11660,11660,11660,2
|
|
20230911,131200,258514770,11640,11640,11640,11640,0
|
|
20230911,131100,258514770,11640,11640,11640,11640,43
|
|
20230911,131000,258014250,11640,11640,11640,11640,1
|
|
20230911,130900,258002610,11610,11610,11610,11610,0
|
|
20230911,130800,258002610,11610,11610,11610,11610,0
|
|
20230911,130700,258002610,11610,11630,11630,11610,15
|
|
20230911,130600,257828180,11640,11640,11640,11640,0
|
|
20230911,130500,257828180,11640,11640,11640,11640,110
|
|
20230911,130400,256547780,11690,11690,11690,11690,8
|
|
20230911,130300,256454260,11690,11690,11690,11690,0
|
|
20230911,130200,256454260,11690,11690,11690,11690,0
|
|
20230911,130100,256454260,11690,11640,11700,11640,594
|
|
20230911,130000,249515020,11640,11640,11640,11640,6
|
|
20230911,125900,249445180,11660,11660,11660,11660,0
|
|
20230911,125800,249445180,11660,11680,11680,11660,1260
|
|
20230911,125700,234733870,11690,11690,11690,11690,44
|
|
20230911,125600,234219510,11700,11700,11700,11700,1
|
|
20230911,125500,234207810,11710,11700,11710,11700,60
|
|
20230911,125400,233505610,11700,11710,11710,11700,325
|
|
20230911,125300,229700860,11710,11730,11730,11710,105
|
|
20230911,125200,228470610,11750,11730,11750,11710,154
|
|
20230911,125100,226665080,11730,11700,11730,11700,79
|
|
20230911,125000,225740610,11700,11700,11700,11700,0
|
|
20230911,124900,225740610,11700,11700,11700,11700,82
|
|
20230911,124800,224781210,11700,11740,11740,11700,88
|
|
20230911,124700,223748250,11740,11740,11740,11740,2
|
|
20230911,124600,223724770,11740,11740,11740,11740,3
|
|
20230911,124500,223689550,11680,11750,11760,11680,95
|
|
20230911,124400,222575460,11750,11750,11750,11750,0
|
|
20230911,124300,222575460,11750,11750,11750,11750,0
|
|
20230911,124200,222575460,11750,11690,11760,11690,5
|
|
20230911,124100,222516740,11680,11680,11680,11680,0
|
|
20230911,124000,222516740,11680,11680,11680,11680,0
|
|
20230911,123900,222516740,11680,11680,11680,11680,201
|
|
20230911,123800,220169060,11770,11770,11770,11770,0
|
|
20230911,123700,220169060,11770,11700,11810,11690,939
|
|
20230911,123600,209159510,11710,11720,11840,11710,212
|
|
20230911,123500,206661920,11710,11690,11710,11690,389
|
|
20230911,123400,202111170,11690,11690,11690,11690,160
|
|
20230911,123300,200240770,11690,11620,11690,11620,554
|
|
20230911,123200,193774480,11620,11620,11620,11620,0
|
|
20230911,123100,193774480,11620,11620,11620,11620,1
|
|
20230911,123000,193762860,11530,11560,11560,11530,140
|
|
20230911,122900,192147180,11550,11620,11620,11550,930
|
|
20230911,122800,181397990,11620,11620,11620,11620,299
|
|
20230911,122700,177923610,11620,11620,11620,11620,11
|
|
20230911,122600,177795790,11620,11580,11620,11580,1626
|
|
20230911,122500,158924110,11580,11620,11620,11580,3
|
|
20230911,122400,158889290,11580,11580,11580,11580,0
|
|
20230911,122300,158889290,11580,11620,11620,11580,25
|
|
20230911,122200,158599710,11620,11620,11620,11620,0
|
|
20230911,122100,158599710,11620,11620,11620,11620,0
|
|
20230911,122000,158599710,11620,11620,11620,11620,0
|
|
20230911,121900,158599710,11620,11620,11620,11620,0
|
|
20230911,121800,158599710,11620,11620,11620,11620,0
|
|
20230911,121700,158599710,11620,11620,11620,11620,0
|
|
20230911,121600,158599710,11620,11620,11620,11620,3
|
|
20230911,121500,158564850,11580,11600,11600,11580,41
|
|
20230911,121400,158089840,11600,11600,11600,11600,24
|
|
20230911,121300,157811440,11600,11600,11600,11600,28
|
|
20230911,121200,157486640,11600,11600,11600,11600,202
|
|
20230911,121100,155143440,11620,11620,11620,11620,30
|
|
20230911,121000,154794840,11630,11630,11630,11630,0
|
|
20230911,120900,154794840,11630,11630,11630,11630,0
|
|
20230911,120800,154794840,11630,11630,11630,11630,22
|
|
20230911,120700,154538980,11630,11630,11630,11630,4
|
|
20230911,120600,154492460,11630,11630,11630,11630,0
|
|
20230911,120500,154492460,11630,11630,11630,11630,100
|
|
20230911,120400,153329460,11630,11630,11630,11630,0
|
|
20230911,120300,153329460,11630,11630,11630,11630,20
|
|
20230911,120200,153096860,11630,11630,11630,11630,0
|
|
20230911,120100,153096860,11630,11610,11630,11610,12
|
|
20230911,120000,152957520,11610,11610,11610,11610,180
|
|
20230911,115900,150867720,11610,11610,11610,11610,0
|
|
20230911,115800,150867720,11610,11610,11610,11610,53
|
|
20230911,115700,150252390,11610,11600,11610,11600,150
|
|
20230911,115600,148511700,11600,11590,11600,11590,130
|
|
20230911,115500,147004680,11560,11560,11560,11560,0
|
|
20230911,115400,147004680,11560,11560,11560,11560,65
|
|
20230911,115300,146253280,11560,11560,11560,11560,4
|
|
20230911,115200,146207040,11570,11570,11570,11570,1
|
|
20230911,115100,146195470,11580,11580,11580,11580,0
|
|
20230911,115000,146195470,11580,11580,11580,11580,0
|
|
20230911,114900,146195470,11580,11580,11580,11580,0
|
|
20230911,114800,146195470,11580,11580,11580,11580,0
|
|
20230911,114700,146195470,11580,11580,11580,11580,0
|
|
20230911,114600,146195470,11580,11580,11580,11580,0
|
|
20230911,114500,146195470,11580,11580,11580,11580,85
|
|
20230911,114400,145211170,11580,11580,11580,11580,0
|
|
20230911,114300,145211170,11580,11580,11580,11580,0
|
|
20230911,114200,145211170,11580,11580,11580,11580,0
|
|
20230911,114100,145211170,11580,11580,11580,11580,22
|
|
20230911,114000,144956410,11580,11580,11580,11580,22
|
|
20230911,113900,144701650,11580,11580,11580,11580,0
|
|
20230911,113800,144701650,11580,11580,11580,11580,0
|
|
20230911,113700,144701650,11580,11580,11580,11580,15
|
|
20230911,113600,144527950,11580,11580,11580,11580,22
|
|
20230911,113500,144273190,11580,11580,11580,11580,22
|
|
20230911,113400,144018430,11580,11570,11580,11570,41
|
|
20230911,113300,143543940,11570,11570,11570,11570,111
|
|
20230911,113200,142259670,11550,11550,11550,11550,0
|
|
20230911,113100,142259670,11550,11540,11550,11540,88
|
|
20230911,113000,141243770,11530,11530,11530,11530,0
|
|
20230911,112900,141243770,11530,11530,11530,11530,2
|
|
20230911,112800,141220710,11530,11530,11530,11530,0
|
|
20230911,112700,141220710,11530,11530,11530,11530,507
|
|
20230911,112600,135375000,11540,11540,11540,11540,0
|
|
20230911,112500,135375000,11540,11540,11540,11540,0
|
|
20230911,112400,135375000,11540,11540,11540,11540,0
|
|
20230911,112300,135375000,11540,11540,11540,11540,0
|
|
20230911,112200,135375000,11540,11540,11540,11540,0
|
|
20230911,112100,135375000,11540,11540,11540,11540,330
|
|
20230911,112000,131566800,11540,11530,11540,11530,170
|
|
20230911,111900,129605460,11530,11530,11530,11530,2
|
|
20230911,111800,129582400,11530,11530,11530,11530,0
|
|
20230911,111700,129582400,11530,11520,11530,11520,67
|
|
20230911,111600,128810540,11520,11520,11520,11520,0
|
|
20230911,111500,128810540,11520,11520,11520,11520,0
|
|
20230911,111400,128810540,11520,11520,11520,11520,250
|
|
20230911,111300,125930540,11520,11520,11520,11520,0
|
|
20230911,111200,125930540,11520,11520,11520,11520,0
|
|
20230911,111100,125930540,11520,11520,11520,11520,0
|
|
20230911,111000,125930540,11520,11520,11520,11520,0
|
|
20230911,110900,125930540,11520,11520,11520,11520,0
|
|
20230911,110800,125930540,11520,11520,11520,11520,1
|
|
20230911,110700,125919020,11460,11480,11480,11460,50
|
|
20230911,110600,125345980,11520,11520,11520,11520,0
|
|
20230911,110500,125345980,11520,11520,11520,11520,0
|
|
20230911,110400,125345980,11520,11520,11520,11520,0
|
|
20230911,110300,125345980,11520,11520,11520,11520,0
|
|
20230911,110200,125345980,11520,11520,11520,11520,3
|
|
20230911,110100,125311420,11520,11520,11520,11520,0
|
|
20230911,110000,125311420,11520,11460,11520,11460,90
|
|
20230911,105900,124279960,11470,11470,11470,11470,0
|
|
20230911,105800,124279960,11470,11470,11470,11470,265
|
|
20230911,105700,121240410,11480,11480,11480,11480,83
|
|
20230911,105600,120287570,11480,11480,11480,11480,0
|
|
20230911,105500,120287570,11480,11510,11510,11480,94
|
|
20230911,105400,119206540,11510,11530,11530,11510,250
|
|
20230911,105300,116328430,11530,11530,11530,11530,0
|
|
20230911,105200,116328430,11530,11530,11530,11530,3
|
|
20230911,105100,116293840,11530,11530,11530,11530,0
|
|
20230911,105000,116293840,11530,11530,11530,11530,0
|
|
20230911,104900,116293840,11530,11530,11530,11530,0
|
|
20230911,104800,116293840,11530,11530,11530,11530,0
|
|
20230911,104700,116293840,11530,11530,11530,11530,0
|
|
20230911,104600,116293840,11530,11530,11530,11530,0
|
|
20230911,104500,116293840,11530,11530,11530,11530,0
|
|
20230911,104400,116293840,11530,11530,11530,11530,1
|
|
20230911,104300,116282310,11530,11530,11530,11530,8
|
|
20230911,104200,116190070,11530,11530,11530,11530,14
|
|
20230911,104100,116028650,11510,11510,11510,11510,41
|
|
20230911,104000,115556740,11510,11470,11520,11470,1575
|
|
20230911,103900,97468440,11470,11470,11470,11470,5
|
|
20230911,103800,97411090,11470,11470,11470,11470,28
|
|
20230911,103700,97089930,11470,11470,11470,11470,279
|
|
20230911,103600,93889800,11470,11470,11470,11470,0
|
|
20230911,103500,93889800,11470,11470,11470,11470,478
|
|
20230911,103400,88407140,11470,11470,11470,11470,1
|
|
20230911,103300,88395670,11460,11460,11460,11460,0
|
|
20230911,103200,88395670,11460,11460,11460,11460,0
|
|
20230911,103100,88395670,11460,11460,11460,11460,2
|
|
20230911,103000,88372750,11460,11460,11460,11460,30
|
|
20230911,102900,88028950,11420,11430,11430,11420,100
|
|
20230911,102800,86886880,11430,11470,11470,11430,2
|
|
20230911,102700,86863980,11430,11430,11430,11430,11
|
|
20230911,102600,86738250,11430,11430,11430,11430,45
|
|
20230911,102500,86223900,11470,11470,11470,11470,5
|
|
20230911,102400,86166550,11420,11420,11420,11420,12
|
|
20230911,102300,86029510,11410,11410,11410,11410,0
|
|
20230911,102200,86029510,11410,11430,11430,11410,101
|
|
20230911,102100,84876880,11470,11470,11470,11470,0
|
|
20230911,102000,84876880,11470,11470,11470,11470,0
|
|
20230911,101900,84876880,11470,11470,11470,11470,10
|
|
20230911,101800,84762180,11460,11460,11460,11460,0
|
|
20230911,101700,84762180,11460,11460,11460,11460,0
|
|
20230911,101600,84762180,11460,11470,11470,11460,85
|
|
20230911,101500,83787240,11470,11470,11470,11470,88
|
|
20230911,101400,82777880,11470,11470,11470,11470,113
|
|
20230911,101300,81481770,11470,11470,11470,11470,168
|
|
20230911,101200,79554810,11470,11470,11470,11410,2488
|
|
20230911,101100,51137450,11460,11460,11460,11460,0
|
|
20230911,101000,51137450,11460,11460,11460,11460,0
|
|
20230911,100900,51137450,11460,11460,11460,11460,0
|
|
20230911,100800,51137450,11460,11460,11460,11460,0
|
|
20230911,100700,51137450,11460,11460,11460,11460,0
|
|
20230911,100600,51137450,11460,11460,11460,11460,51
|
|
20230911,100500,50552990,11470,11470,11470,11470,0
|
|
20230911,100400,50552990,11470,11470,11470,11470,200
|
|
20230911,100300,48258990,11470,11470,11470,11470,137
|
|
20230911,100200,46687600,11470,11470,11470,11470,5
|
|
20230911,100100,46630250,11470,11470,11470,11470,0
|
|
20230911,100000,46630250,11470,11470,11470,11470,0
|
|
20230911,095900,46630250,11470,11470,11470,11470,3
|
|
20230911,095800,46595840,11470,11470,11470,11470,8
|
|
20230911,095700,46504080,11470,11470,11470,11470,6
|
|
20230911,095600,46435260,11350,11350,11350,11350,0
|
|
20230911,095500,46435260,11350,11460,11460,11350,2000
|
|
20230911,095400,23675030,11460,11460,11460,11460,4
|
|
20230911,095300,23629190,11430,11430,11430,11430,1
|
|
20230911,095200,23617760,11470,11470,11470,11470,13
|
|
20230911,095100,23468650,11450,11450,11450,11450,8
|
|
20230911,095000,23377050,11450,11450,11450,11450,20
|
|
20230911,094900,23148050,11440,11440,11440,11440,0
|
|
20230911,094800,23148050,11440,11440,11440,11440,27
|
|
20230911,094700,22839170,11450,11450,11450,11450,59
|
|
20230911,094600,22163620,11470,11470,11470,11470,1
|
|
20230911,094500,22152150,11470,11470,11470,11470,1
|
|
20230911,094400,22140680,11470,11470,11470,11470,0
|
|
20230911,094300,22140680,11470,11470,11470,11470,0
|
|
20230911,094200,22140680,11470,11470,11470,11470,1
|
|
20230911,094100,22129210,11470,11450,11470,11450,51
|
|
20230911,094000,21544260,11470,11470,11470,11470,11
|
|
20230911,093900,21418090,11470,11470,11470,11470,13
|
|
20230911,093800,21268980,11470,11470,11470,11470,0
|
|
20230911,093700,21268980,11470,11480,11480,11460,196
|
|
20230911,093600,19022040,11490,11490,11490,11490,2
|
|
20230911,093500,18999060,11490,11490,11490,11490,55
|
|
20230911,093400,18367110,11500,11500,11500,11500,0
|
|
20230911,093300,18367110,11500,11500,11500,11500,9
|
|
20230911,093200,18263610,11490,11490,11490,11490,0
|
|
20230911,093100,18263610,11490,11470,11490,11470,110
|
|
20230911,093000,17001690,11470,11470,11470,11470,100
|
|
20230911,092900,15854690,11460,11460,11460,11460,0
|
|
20230911,092800,15854690,11460,11460,11460,11460,0
|
|
20230911,092700,15854690,11460,11470,11470,11460,102
|
|
20230911,092600,14685740,11490,11490,11490,11490,0
|
|
20230911,092500,14685740,11490,11490,11490,11490,4
|
|
20230911,092400,14639780,11460,11480,11480,11460,95
|
|
20230911,092300,13549820,11460,11460,11460,11460,0
|
|
20230911,092200,13549820,11460,11460,11460,11460,0
|
|
20230911,092100,13549820,11460,11460,11460,11460,0
|
|
20230911,092000,13549820,11460,11470,11470,11460,8
|
|
20230911,091900,13458090,11460,11460,11460,11460,0
|
|
20230911,091800,13458090,11460,11460,11460,11460,0
|
|
20230911,091700,13458090,11460,11460,11460,11460,115
|
|
20230911,091600,12140190,11460,11460,11460,11460,5
|
|
20230911,091500,12082890,11450,11450,11450,11450,0
|
|
20230911,091400,12082890,11450,11450,11450,11450,18
|
|
20230911,091300,11876790,11450,11450,11450,11450,31
|
|
20230911,091200,11521840,11520,11520,11520,11520,0
|
|
20230911,091100,11521840,11520,11520,11520,11520,0
|
|
20230911,091000,11521840,11520,11520,11520,11520,0
|
|
20230911,090900,11521840,11520,11520,11520,11520,0
|
|
20230911,090800,11521840,11520,11520,11520,11520,17
|
|
20230911,090700,11326000,11520,11530,11530,11520,10
|
|
20230911,090600,11210730,11520,11500,11530,11500,40
|
|
20230911,090500,10750060,11350,11530,11530,11350,522
|
|
20230911,090400,4761940,11530,11530,11580,11530,107
|
|
20230911,090300,3528080,11530,11530,11530,11530,26
|
|
20230911,090200,3228300,11530,11560,11560,11530,123
|
|
20230911,090100,1809420,11600,11600,11600,11600,0
|
|
20230911,090000,1809420,11600,11600,11600,11570,156
|