651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,194800,308826610,11510,11510,11510,11510,1192
|
|
20230919,194700,308826610,11510,11510,11510,11510,0
|
|
20230919,194600,308826610,11510,11510,11510,11510,0
|
|
20230919,194500,308826610,11510,11510,11510,11510,0
|
|
20230919,194400,308826610,11510,11510,11510,11510,0
|
|
20230919,194300,308826610,11510,11510,11510,11510,0
|
|
20230919,194200,308826610,11510,11510,11510,11510,0
|
|
20230919,194100,308826610,11510,11510,11510,11510,0
|
|
20230919,194000,308826610,11510,11510,11510,11510,0
|
|
20230919,193900,308826610,11510,11510,11510,11510,0
|
|
20230919,193800,308826610,11510,11510,11510,11510,0
|
|
20230919,193700,308826610,11510,11510,11510,11510,0
|
|
20230919,193600,308826610,11510,11510,11510,11510,0
|
|
20230919,193500,308826610,11510,11510,11510,11510,0
|
|
20230919,193400,308826610,11510,11510,11510,11510,0
|
|
20230919,193300,308826610,11510,11510,11510,11510,0
|
|
20230919,193200,308826610,11510,11510,11510,11510,0
|
|
20230919,193100,308826610,11510,11510,11510,11510,0
|
|
20230919,193000,308826610,11510,11510,11510,11510,0
|
|
20230919,192900,308826610,11510,11510,11510,11510,0
|
|
20230919,192800,308826610,11510,11510,11510,11510,0
|
|
20230919,192700,308826610,11510,11510,11510,11510,0
|
|
20230919,192600,308826610,11510,11510,11510,11510,0
|
|
20230919,192500,308826610,11510,11510,11510,11510,0
|
|
20230919,192400,308826610,11510,11510,11510,11510,0
|
|
20230919,192300,308826610,11510,11510,11510,11510,0
|
|
20230919,192200,308826610,11510,11510,11510,11510,0
|
|
20230919,192100,308826610,11510,11510,11510,11510,0
|
|
20230919,192000,308826610,11510,11510,11510,11510,0
|
|
20230919,191900,308826610,11510,11510,11510,11510,0
|
|
20230919,191800,308826610,11510,11510,11510,11510,1192
|
|
20230919,191700,308826610,11510,11510,11510,11510,0
|
|
20230919,191600,308826610,11510,11510,11510,11510,0
|
|
20230919,191500,308826610,11510,11510,11510,11510,0
|
|
20230919,191400,308826610,11510,11510,11510,11510,0
|
|
20230919,191300,308826610,11510,11510,11510,11510,0
|
|
20230919,191200,308826610,11510,11510,11510,11510,0
|
|
20230919,191100,308826610,11510,11510,11510,11510,0
|
|
20230919,191000,308826610,11510,11510,11510,11510,0
|
|
20230919,190900,308826610,11510,11510,11510,11510,0
|
|
20230919,190800,308826610,11510,11510,11510,11510,0
|
|
20230919,190700,308826610,11510,11510,11510,11510,0
|
|
20230919,190600,308826610,11510,11510,11510,11510,0
|
|
20230919,190500,308826610,11510,11510,11510,11510,0
|
|
20230919,190400,308826610,11510,11510,11510,11510,0
|
|
20230919,190300,308826610,11510,11510,11510,11510,0
|
|
20230919,190200,308826610,11510,11510,11510,11510,0
|
|
20230919,190100,308826610,11510,11510,11510,11510,0
|
|
20230919,190000,308826610,11510,11510,11510,11510,0
|
|
20230919,185900,308826610,11510,11510,11510,11510,0
|
|
20230919,185800,308826610,11510,11510,11510,11510,0
|
|
20230919,185700,308826610,11510,11510,11510,11510,0
|
|
20230919,185600,308826610,11510,11510,11510,11510,0
|
|
20230919,185500,308826610,11510,11510,11510,11510,0
|
|
20230919,185400,308826610,11510,11510,11510,11510,0
|
|
20230919,185300,308826610,11510,11510,11510,11510,0
|
|
20230919,185200,308826610,11510,11510,11510,11510,0
|
|
20230919,185100,308826610,11510,11510,11510,11510,0
|
|
20230919,185000,308826610,11510,11510,11510,11510,0
|
|
20230919,184900,308826610,11510,11510,11510,11510,0
|
|
20230919,184800,308826610,11510,11510,11510,11510,1192
|
|
20230919,184700,308826610,11510,11510,11510,11510,0
|
|
20230919,184600,308826610,11510,11510,11510,11510,0
|
|
20230919,184500,308826610,11510,11510,11510,11510,0
|
|
20230919,184400,308826610,11510,11510,11510,11510,0
|
|
20230919,184300,308826610,11510,11510,11510,11510,0
|
|
20230919,184200,308826610,11510,11510,11510,11510,0
|
|
20230919,184100,308826610,11510,11510,11510,11510,0
|
|
20230919,184000,308826610,11510,11510,11510,11510,0
|
|
20230919,183900,308826610,11510,11510,11510,11510,0
|
|
20230919,183800,308826610,11510,11510,11510,11510,0
|
|
20230919,183700,308826610,11510,11510,11510,11510,0
|
|
20230919,183600,308826610,11510,11510,11510,11510,0
|
|
20230919,183500,308826610,11510,11510,11510,11510,0
|
|
20230919,183400,308826610,11510,11510,11510,11510,0
|
|
20230919,183300,308826610,11510,11510,11510,11510,0
|
|
20230919,183200,308826610,11510,11510,11510,11510,0
|
|
20230919,183100,308826610,11510,11510,11510,11510,0
|
|
20230919,183000,308826610,11510,11510,11510,11510,0
|
|
20230919,182900,308826610,11510,11510,11510,11510,0
|
|
20230919,182800,308826610,11510,11510,11510,11510,0
|
|
20230919,182700,308826610,11510,11510,11510,11510,0
|
|
20230919,182600,308826610,11510,11510,11510,11510,0
|
|
20230919,182500,308826610,11510,11510,11510,11510,0
|
|
20230919,182400,308826610,11510,11510,11510,11510,0
|
|
20230919,182300,308826610,11510,11510,11510,11510,0
|
|
20230919,182200,308826610,11510,11510,11510,11510,0
|
|
20230919,182100,308826610,11510,11510,11510,11510,0
|
|
20230919,182000,308826610,11510,11510,11510,11510,0
|
|
20230919,181900,308826610,11510,11510,11510,11510,0
|
|
20230919,181800,308826610,11510,11510,11510,11510,1192
|
|
20230919,181700,308826610,11510,11510,11510,11510,0
|
|
20230919,181600,308826610,11510,11510,11510,11510,0
|
|
20230919,181500,308826610,11510,11510,11510,11510,0
|
|
20230919,181400,308826610,11510,11510,11510,11510,0
|
|
20230919,181300,308826610,11510,11510,11510,11510,0
|
|
20230919,181200,308826610,11510,11510,11510,11510,0
|
|
20230919,181100,308826610,11510,11510,11510,11510,0
|
|
20230919,181000,308826610,11510,11510,11510,11510,0
|
|
20230919,180900,308826610,11510,11510,11510,11510,0
|
|
20230919,180800,308826610,11510,11510,11510,11510,0
|
|
20230919,180700,308826610,11510,11510,11510,11510,0
|
|
20230919,180600,308826610,11510,11510,11510,11510,0
|
|
20230919,180500,308826610,11510,11510,11510,11510,0
|
|
20230919,180400,308826610,11510,11510,11510,11510,0
|
|
20230919,180300,308826610,11510,11510,11510,11510,0
|
|
20230919,180200,308826610,11510,11510,11510,11510,0
|
|
20230919,180100,308826610,11510,11510,11510,11510,0
|
|
20230919,180000,308826610,11510,11510,11510,11510,0
|
|
20230919,175900,308826610,11510,11510,11510,11510,0
|
|
20230919,175800,308826610,11510,11510,11510,11510,0
|
|
20230919,175700,308826610,11510,11510,11510,11510,0
|
|
20230919,175600,308826610,11510,11510,11510,11510,0
|
|
20230919,175500,308826610,11510,11510,11510,11510,0
|
|
20230919,175400,308826610,11510,11510,11510,11510,0
|
|
20230919,175300,308826610,11510,11510,11510,11510,0
|
|
20230919,175200,308826610,11510,11510,11510,11510,0
|
|
20230919,175100,308826610,11510,11510,11510,11510,0
|
|
20230919,175000,308826610,11510,11510,11510,11510,0
|
|
20230919,174900,308826610,11510,11510,11510,11510,0
|
|
20230919,174800,308826610,11510,11510,11510,11510,1192
|
|
20230919,174700,308826610,11510,11510,11510,11510,0
|
|
20230919,174600,308826610,11510,11510,11510,11510,0
|
|
20230919,174500,308826610,11510,11510,11510,11510,0
|
|
20230919,174400,308826610,11510,11510,11510,11510,0
|
|
20230919,174300,308826610,11510,11510,11510,11510,0
|
|
20230919,174200,308826610,11510,11510,11510,11510,0
|
|
20230919,174100,308826610,11510,11510,11510,11510,0
|
|
20230919,174000,308826610,11510,11510,11510,11510,0
|
|
20230919,173900,308826610,11510,11510,11510,11510,0
|
|
20230919,173800,308826610,11510,11510,11510,11510,0
|
|
20230919,173700,308826610,11510,11510,11510,11510,0
|
|
20230919,173600,308826610,11510,11510,11510,11510,0
|
|
20230919,173500,308826610,11510,11510,11510,11510,0
|
|
20230919,173400,308826610,11510,11510,11510,11510,0
|
|
20230919,173300,308826610,11510,11510,11510,11510,0
|
|
20230919,173200,308826610,11510,11510,11510,11510,0
|
|
20230919,173100,308826610,11510,11510,11510,11510,0
|
|
20230919,173000,308826610,11510,11510,11510,11510,0
|
|
20230919,172900,308826610,11510,11510,11510,11510,0
|
|
20230919,172800,308826610,11510,11510,11510,11510,0
|
|
20230919,172700,308826610,11510,11510,11510,11510,0
|
|
20230919,172600,308826610,11510,11510,11510,11510,0
|
|
20230919,172500,308826610,11510,11510,11510,11510,0
|
|
20230919,172400,308826610,11510,11510,11510,11510,0
|
|
20230919,172300,308826610,11510,11510,11510,11510,0
|
|
20230919,172200,308826610,11510,11510,11510,11510,0
|
|
20230919,172100,308826610,11510,11510,11510,11510,0
|
|
20230919,172000,308826610,11510,11510,11510,11510,0
|
|
20230919,171900,308826610,11510,11510,11510,11510,0
|
|
20230919,171800,308826610,11510,11510,11510,11510,1192
|
|
20230919,171700,308826610,11510,11510,11510,11510,0
|
|
20230919,171600,308826610,11510,11510,11510,11510,0
|
|
20230919,171500,308826610,11510,11510,11510,11510,0
|
|
20230919,171400,308826610,11510,11510,11510,11510,0
|
|
20230919,171300,308826610,11510,11510,11510,11510,0
|
|
20230919,171200,308826610,11510,11510,11510,11510,0
|
|
20230919,171100,308826610,11510,11510,11510,11510,0
|
|
20230919,171000,308826610,11510,11510,11510,11510,0
|
|
20230919,170900,308826610,11510,11510,11510,11510,0
|
|
20230919,170800,308826610,11510,11510,11510,11510,0
|
|
20230919,170700,308826610,11510,11510,11510,11510,0
|
|
20230919,170600,308826610,11510,11510,11510,11510,0
|
|
20230919,170500,308826610,11510,11510,11510,11510,0
|
|
20230919,170400,308826610,11510,11510,11510,11510,0
|
|
20230919,170300,308826610,11510,11510,11510,11510,0
|
|
20230919,170200,308826610,11510,11510,11510,11510,0
|
|
20230919,170100,308826610,11510,11510,11510,11510,0
|
|
20230919,170000,308826610,11510,11510,11510,11510,0
|
|
20230919,165900,308826610,11510,11510,11510,11510,0
|
|
20230919,165800,308826610,11510,11510,11510,11510,0
|
|
20230919,165700,308826610,11510,11510,11510,11510,0
|
|
20230919,165600,308826610,11510,11510,11510,11510,0
|
|
20230919,165500,308826610,11510,11510,11510,11510,0
|
|
20230919,165400,308826610,11510,11510,11510,11510,0
|
|
20230919,165300,308826610,11510,11510,11510,11510,0
|
|
20230919,165200,308826610,11510,11510,11510,11510,0
|
|
20230919,165100,308826610,11510,11510,11510,11510,0
|
|
20230919,165000,308826610,11510,11510,11510,11510,0
|
|
20230919,164900,308826610,11510,11510,11510,11510,0
|
|
20230919,164800,308826610,11510,11510,11510,11510,1192
|
|
20230919,164700,308826610,11510,11510,11510,11510,0
|
|
20230919,164600,308826610,11510,11510,11510,11510,0
|
|
20230919,164500,308826610,11510,11510,11510,11510,0
|
|
20230919,164400,308826610,11510,11510,11510,11510,0
|
|
20230919,164300,308826610,11510,11510,11510,11510,0
|
|
20230919,164200,308826610,11510,11510,11510,11510,0
|
|
20230919,164100,308826610,11510,11510,11510,11510,0
|
|
20230919,164000,308826610,11510,11510,11510,11510,0
|
|
20230919,163900,308826610,11510,11510,11510,11510,0
|
|
20230919,163800,308826610,11510,11510,11510,11510,0
|
|
20230919,163700,308826610,11510,11510,11510,11510,0
|
|
20230919,163600,308826610,11510,11510,11510,11510,0
|
|
20230919,163500,308826610,11510,11510,11510,11510,0
|
|
20230919,163400,308826610,11510,11510,11510,11510,0
|
|
20230919,163300,308826610,11510,11510,11510,11510,0
|
|
20230919,163200,308826610,11510,11510,11510,11510,0
|
|
20230919,163100,308826610,11510,11510,11510,11510,0
|
|
20230919,163000,308826610,11510,11510,11510,11510,0
|
|
20230919,162900,308826610,11510,11510,11510,11510,0
|
|
20230919,162800,308826610,11510,11510,11510,11510,0
|
|
20230919,162700,308826610,11510,11510,11510,11510,0
|
|
20230919,162600,308826610,11510,11510,11510,11510,0
|
|
20230919,162500,308826610,11510,11510,11510,11510,0
|
|
20230919,162400,308826610,11510,11510,11510,11510,0
|
|
20230919,162300,308826610,11510,11510,11510,11510,0
|
|
20230919,162200,308826610,11510,11510,11510,11510,0
|
|
20230919,162100,308826610,11510,11510,11510,11510,0
|
|
20230919,162000,308826610,11510,11510,11510,11510,0
|
|
20230919,161900,308826610,11510,11510,11510,11510,0
|
|
20230919,161800,308826610,11510,11510,11510,11510,1192
|
|
20230919,161700,308826610,11510,11510,11510,11510,0
|
|
20230919,161600,308826610,11510,11510,11510,11510,0
|
|
20230919,161500,308826610,11510,11510,11510,11510,0
|
|
20230919,161400,308826610,11510,11510,11510,11510,0
|
|
20230919,161300,308826610,11510,11510,11510,11510,0
|
|
20230919,161200,308826610,11510,11510,11510,11510,0
|
|
20230919,161100,308826610,11510,11510,11510,11510,0
|
|
20230919,161000,308826610,11510,11510,11510,11510,0
|
|
20230919,160900,308826610,11510,11510,11510,11510,0
|
|
20230919,160800,308826610,11510,11510,11510,11510,0
|
|
20230919,160700,308826610,11510,11510,11510,11510,0
|
|
20230919,160600,308826610,11510,11510,11510,11510,0
|
|
20230919,160500,308826610,11510,11510,11510,11510,0
|
|
20230919,160400,308826610,11510,11510,11510,11510,0
|
|
20230919,160300,308826610,11510,11510,11510,11510,0
|
|
20230919,160200,308826610,11510,11510,11510,11510,0
|
|
20230919,160100,308826610,11510,11510,11510,11510,0
|
|
20230919,160000,308826610,11510,11510,11510,11510,0
|
|
20230919,155900,308826610,11510,11510,11510,11510,0
|
|
20230919,155800,308826610,11510,11510,11510,11510,0
|
|
20230919,155700,308826610,11510,11510,11510,11510,0
|
|
20230919,155600,308826610,11510,11510,11510,11510,0
|
|
20230919,155500,308826610,11510,11510,11510,11510,0
|
|
20230919,155400,308826610,11510,11510,11510,11510,0
|
|
20230919,155300,308826610,11510,11510,11510,11510,0
|
|
20230919,155200,308826610,11510,11510,11510,11510,0
|
|
20230919,155100,308826610,11510,11510,11510,11510,0
|
|
20230919,155000,308826610,11510,11510,11510,11510,0
|
|
20230919,154900,308826610,11510,11510,11510,11510,0
|
|
20230919,154800,308826610,11510,11510,11510,11510,1192
|
|
20230919,154700,308826610,11510,11510,11510,11510,0
|
|
20230919,154600,308826610,11510,11510,11510,11510,0
|
|
20230919,154500,308826610,11510,11510,11510,11510,0
|
|
20230919,154400,308826610,11510,11510,11510,11510,0
|
|
20230919,154300,308826610,11510,11510,11510,11510,0
|
|
20230919,154200,308826610,11510,11510,11510,11510,0
|
|
20230919,154100,308826610,11510,11510,11510,11510,0
|
|
20230919,154000,308826610,11510,11510,11510,11510,0
|
|
20230919,153900,308826610,11510,11510,11510,11510,0
|
|
20230919,153800,308826610,11510,11510,11510,11510,0
|
|
20230919,153700,308826610,11510,11510,11510,11510,0
|
|
20230919,153600,308826610,11510,11510,11510,11510,0
|
|
20230919,153500,308826610,11510,11510,11510,11510,0
|
|
20230919,153400,308826610,11510,11510,11510,11510,0
|
|
20230919,153300,308826610,11510,11510,11510,11510,0
|
|
20230919,153200,308826610,11510,11510,11510,11510,0
|
|
20230919,153100,308826610,11510,11510,11510,11510,0
|
|
20230919,153000,308826610,11510,11510,11510,11510,1192
|
|
20230919,152900,295106690,11520,11520,11520,11520,0
|
|
20230919,152800,295106690,11520,11520,11520,11520,0
|
|
20230919,152700,295106690,11520,11520,11520,11520,0
|
|
20230919,152600,295106690,11520,11520,11520,11520,0
|
|
20230919,152500,295106690,11520,11520,11520,11520,0
|
|
20230919,152400,295106690,11520,11520,11520,11520,0
|
|
20230919,152300,295106690,11520,11520,11520,11520,0
|
|
20230919,152200,295106690,11520,11520,11520,11520,0
|
|
20230919,152100,295106690,11520,11520,11520,11520,0
|
|
20230919,152000,295106690,11520,11520,11520,11520,0
|
|
20230919,151900,295106690,11520,11560,11560,11520,205
|
|
20230919,151800,292742780,11570,11570,11570,11570,97
|
|
20230919,151700,291620490,11570,11560,11570,11560,212
|
|
20230919,151600,289169760,11550,11550,11550,11550,0
|
|
20230919,151500,289169760,11550,11550,11550,11550,100
|
|
20230919,151400,288014760,11550,11550,11550,11550,54
|
|
20230919,151300,287391060,11550,11530,11550,11530,23
|
|
20230919,151200,287125850,11530,11530,11530,11530,1
|
|
20230919,151100,287114320,11550,11550,11550,11550,3
|
|
20230919,151000,287079670,11550,11550,11550,11550,2
|
|
20230919,150900,287056570,11560,11560,11560,11560,2
|
|
20230919,150800,287033450,11560,11560,11560,11560,0
|
|
20230919,150700,287033450,11560,11560,11560,11560,0
|
|
20230919,150600,287033450,11560,11560,11560,11560,1
|
|
20230919,150500,287021890,11520,11530,11530,11520,88
|
|
20230919,150400,286007930,11520,11530,11530,11520,182
|
|
20230919,150300,283910790,11540,11540,11540,11540,0
|
|
20230919,150200,283910790,11540,11540,11540,11540,0
|
|
20230919,150100,283910790,11540,11540,11540,11540,0
|
|
20230919,150000,283910790,11540,11540,11540,11540,10
|
|
20230919,145900,283795390,11540,11540,11540,11540,40
|
|
20230919,145800,283333790,11570,11570,11570,11570,0
|
|
20230919,145700,283333790,11570,11570,11570,11570,0
|
|
20230919,145600,283333790,11570,11570,11570,11570,0
|
|
20230919,145500,283333790,11570,11570,11570,11570,0
|
|
20230919,145400,283333790,11570,11570,11570,11570,0
|
|
20230919,145300,283333790,11570,11570,11570,11570,0
|
|
20230919,145200,283333790,11570,11570,11570,11570,0
|
|
20230919,145100,283333790,11570,11570,11570,11570,0
|
|
20230919,145000,283333790,11570,11570,11570,11570,0
|
|
20230919,144900,283333790,11570,11570,11570,11570,10
|
|
20230919,144800,283218090,11530,11570,11570,11530,142
|
|
20230919,144700,281575830,11580,11580,11580,11580,1
|
|
20230919,144600,281564250,11580,11580,11580,11580,0
|
|
20230919,144500,281564250,11580,11580,11580,11580,0
|
|
20230919,144400,281564250,11580,11580,11580,11580,0
|
|
20230919,144300,281564250,11580,11580,11580,11580,0
|
|
20230919,144200,281564250,11580,11580,11580,11580,209
|
|
20230919,144100,279144030,11580,11580,11580,11580,1
|
|
20230919,144000,279132450,11530,11530,11530,11520,1062
|
|
20230919,143900,266896760,11550,11550,11550,11550,200
|
|
20230919,143800,264586760,11530,11520,11530,11520,864
|
|
20230919,143700,254629140,11520,11520,11520,11520,150
|
|
20230919,143600,252901140,11520,11520,11520,11520,2
|
|
20230919,143500,252878100,11520,11520,11520,11520,0
|
|
20230919,143400,252878100,11520,11520,11520,11520,0
|
|
20230919,143300,252878100,11520,11520,11520,11520,200
|
|
20230919,143200,250574100,11530,11530,11530,11530,37
|
|
20230919,143100,250147490,11530,11530,11530,11530,45
|
|
20230919,143000,249628640,11530,11530,11530,11530,0
|
|
20230919,142900,249628640,11530,11530,11530,11530,0
|
|
20230919,142800,249628640,11530,11530,11530,11530,0
|
|
20230919,142700,249628640,11530,11530,11530,11530,0
|
|
20230919,142600,249628640,11530,11530,11530,11530,0
|
|
20230919,142500,249628640,11530,11530,11530,11530,21
|
|
20230919,142400,249386510,11530,11530,11530,11530,0
|
|
20230919,142300,249386510,11530,11530,11530,11530,0
|
|
20230919,142200,249386510,11530,11530,11530,11530,1
|
|
20230919,142100,249374980,11530,11530,11530,11530,203
|
|
20230919,142000,247034390,11530,11530,11530,11530,50
|
|
20230919,141900,246457890,11570,11570,11570,11570,0
|
|
20230919,141800,246457890,11570,11570,11570,11570,0
|
|
20230919,141700,246457890,11570,11570,11570,11570,0
|
|
20230919,141600,246457890,11570,11570,11570,11570,2
|
|
20230919,141500,246434750,11570,11570,11570,11570,0
|
|
20230919,141400,246434750,11570,11570,11570,11570,0
|
|
20230919,141300,246434750,11570,11570,11570,11570,2
|
|
20230919,141200,246411610,11570,11570,11570,11570,0
|
|
20230919,141100,246411610,11570,11570,11570,11570,1
|
|
20230919,141000,246400040,11530,11540,11540,11530,430
|
|
20230919,140900,241439900,11540,11550,11550,11540,121
|
|
20230919,140800,240042560,11550,11550,11550,11550,0
|
|
20230919,140700,240042560,11550,11550,11550,11550,0
|
|
20230919,140600,240042560,11550,11550,11550,11550,0
|
|
20230919,140500,240042560,11550,11550,11550,11550,0
|
|
20230919,140400,240042560,11550,11550,11550,11550,175
|
|
20230919,140300,238021310,11590,11590,11590,11590,1
|
|
20230919,140200,238009720,11540,11540,11540,11540,0
|
|
20230919,140100,238009720,11540,11540,11540,11540,0
|
|
20230919,140000,238009720,11540,11570,11570,11540,1940
|
|
20230919,135900,215600390,11680,11680,11680,11680,0
|
|
20230919,135800,215600390,11680,11680,11690,11680,182
|
|
20230919,135700,213473620,11680,11610,11680,11610,2088
|
|
20230919,135600,189115070,11550,11550,11550,11550,0
|
|
20230919,135500,189115070,11550,11550,11550,11550,0
|
|
20230919,135400,189115070,11550,11550,11550,11550,0
|
|
20230919,135300,189115070,11550,11550,11550,11550,0
|
|
20230919,135200,189115070,11550,11550,11550,11550,0
|
|
20230919,135100,189115070,11550,11550,11550,11550,0
|
|
20230919,135000,189115070,11550,11550,11550,11550,0
|
|
20230919,134900,189115070,11550,11550,11550,11550,0
|
|
20230919,134800,189115070,11550,11550,11550,11550,0
|
|
20230919,134700,189115070,11550,11550,11550,11550,0
|
|
20230919,134600,189115070,11550,11550,11550,11550,0
|
|
20230919,134500,189115070,11550,11550,11550,11550,0
|
|
20230919,134400,189115070,11550,11550,11550,11550,0
|
|
20230919,134300,189115070,11550,11550,11550,11550,2
|
|
20230919,134200,189091970,11610,11610,11610,11610,0
|
|
20230919,134100,189091970,11610,11610,11610,11610,1
|
|
20230919,134000,189080360,11630,11630,11630,11630,0
|
|
20230919,133900,189080360,11630,11630,11630,11630,0
|
|
20230919,133800,189080360,11630,11630,11630,11630,0
|
|
20230919,133700,189080360,11630,11630,11630,11630,0
|
|
20230919,133600,189080360,11630,11630,11630,11630,0
|
|
20230919,133500,189080360,11630,11630,11630,11630,0
|
|
20230919,133400,189080360,11630,11610,11630,11610,4
|
|
20230919,133300,189033900,11610,11610,11610,11610,5
|
|
20230919,133200,188975850,11620,11600,11620,11600,290
|
|
20230919,133100,185609260,11610,11610,11610,11610,0
|
|
20230919,133000,185609260,11610,11610,11610,11610,0
|
|
20230919,132900,185609260,11610,11610,11610,11610,0
|
|
20230919,132800,185609260,11610,11610,11610,11610,0
|
|
20230919,132700,185609260,11610,11610,11610,11610,0
|
|
20230919,132600,185609260,11610,11570,11610,11570,75
|
|
20230919,132500,184741470,11570,11570,11570,11570,0
|
|
20230919,132400,184741470,11570,11560,11570,11560,3
|
|
20230919,132300,184706780,11540,11540,11540,11540,1
|
|
20230919,132200,184695240,11540,11540,11540,11540,85
|
|
20230919,132100,183714340,11530,11530,11530,11530,0
|
|
20230919,132000,183714340,11530,11530,11530,11530,8
|
|
20230919,131900,183622100,11530,11530,11530,11530,0
|
|
20230919,131800,183622100,11530,11530,11530,11530,0
|
|
20230919,131700,183622100,11530,11530,11530,11530,2
|
|
20230919,131600,183599040,11520,11520,11520,11520,100
|
|
20230919,131500,182447040,11520,11520,11520,11520,0
|
|
20230919,131400,182447040,11520,11520,11520,11520,0
|
|
20230919,131300,182447040,11520,11520,11520,11520,10
|
|
20230919,131200,182331840,11520,11520,11520,11520,0
|
|
20230919,131100,182331840,11520,11530,11530,11520,21
|
|
20230919,131000,182089900,11530,11530,11530,11530,30
|
|
20230919,130900,181744000,11530,11530,11530,11530,0
|
|
20230919,130800,181744000,11530,11530,11530,11530,10
|
|
20230919,130700,181628700,11520,11520,11520,11520,0
|
|
20230919,130600,181628700,11520,11530,11530,11520,416
|
|
20230919,130500,176836270,11530,11540,11540,11530,324
|
|
20230919,130400,173100120,11530,11530,11530,11530,0
|
|
20230919,130300,173100120,11530,11530,11530,11530,0
|
|
20230919,130200,173100120,11530,11530,11530,11530,60
|
|
20230919,130100,172408320,11530,11530,11530,11530,1
|
|
20230919,130000,172396790,11570,11570,11570,11570,0
|
|
20230919,125900,172396790,11570,11570,11570,11570,0
|
|
20230919,125800,172396790,11570,11570,11570,11570,0
|
|
20230919,125700,172396790,11570,11530,11570,11530,23
|
|
20230919,125600,172131080,11570,11570,11570,11570,0
|
|
20230919,125500,172131080,11570,11570,11570,11570,0
|
|
20230919,125400,172131080,11570,11570,11570,11570,7
|
|
20230919,125300,172050090,11570,11570,11570,11570,15
|
|
20230919,125200,171876540,11570,11570,11570,11570,0
|
|
20230919,125100,171876540,11570,11570,11570,11570,0
|
|
20230919,125000,171876540,11570,11570,11570,11570,0
|
|
20230919,124900,171876540,11570,11570,11570,11570,0
|
|
20230919,124800,171876540,11570,11570,11570,11570,0
|
|
20230919,124700,171876540,11570,11570,11570,11570,0
|
|
20230919,124600,171876540,11570,11570,11570,11570,0
|
|
20230919,124500,171876540,11570,11570,11570,11570,0
|
|
20230919,124400,171876540,11570,11570,11570,11570,0
|
|
20230919,124300,171876540,11570,11570,11570,11570,0
|
|
20230919,124200,171876540,11570,11570,11570,11570,0
|
|
20230919,124100,171876540,11570,11530,11570,11530,95
|
|
20230919,124000,170779280,11530,11530,11530,11530,1
|
|
20230919,123900,170767750,11540,11540,11540,11540,0
|
|
20230919,123800,170767750,11540,11540,11540,11540,0
|
|
20230919,123700,170767750,11540,11540,11540,11540,7
|
|
20230919,123600,170686970,11520,11520,11520,11520,0
|
|
20230919,123500,170686970,11520,11520,11520,11520,0
|
|
20230919,123400,170686970,11520,11520,11520,11520,0
|
|
20230919,123300,170686970,11520,11520,11520,11520,0
|
|
20230919,123200,170686970,11520,11520,11520,11520,254
|
|
20230919,123100,167760890,11530,11530,11530,11530,50
|
|
20230919,123000,167184390,11530,11530,11530,11530,45
|
|
20230919,122900,166665540,11570,11570,11570,11570,10
|
|
20230919,122800,166549840,11560,11560,11560,11560,0
|
|
20230919,122700,166549840,11560,11560,11560,11560,0
|
|
20230919,122600,166549840,11560,11560,11560,11560,0
|
|
20230919,122500,166549840,11560,11560,11560,11560,0
|
|
20230919,122400,166549840,11560,11560,11560,11560,5
|
|
20230919,122300,166492040,11570,11550,11570,11520,908
|
|
20230919,122200,156018990,11600,11600,11600,11600,35
|
|
20230919,122100,155612990,11600,11600,11600,11600,0
|
|
20230919,122000,155612990,11600,11600,11600,11600,30
|
|
20230919,121900,155264990,11600,11600,11600,11600,0
|
|
20230919,121800,155264990,11600,11600,11600,11600,10
|
|
20230919,121700,155148990,11600,11600,11600,11600,1
|
|
20230919,121600,155137390,11550,11550,11550,11550,0
|
|
20230919,121500,155137390,11550,11550,11550,11550,5
|
|
20230919,121400,155079640,11550,11550,11550,11550,0
|
|
20230919,121300,155079640,11550,11550,11550,11550,0
|
|
20230919,121200,155079640,11550,11550,11550,11550,0
|
|
20230919,121100,155079640,11550,11550,11550,11550,69
|
|
20230919,121000,154282690,11540,11540,11540,11540,1
|
|
20230919,120900,154271150,11550,11550,11550,11550,0
|
|
20230919,120800,154271150,11550,11550,11550,11550,0
|
|
20230919,120700,154271150,11550,11550,11550,11550,5
|
|
20230919,120600,154213400,11550,11550,11550,11550,0
|
|
20230919,120500,154213400,11550,11550,11550,11550,0
|
|
20230919,120400,154213400,11550,11550,11550,11550,0
|
|
20230919,120300,154213400,11550,11550,11550,11550,0
|
|
20230919,120200,154213400,11550,11550,11550,11550,0
|
|
20230919,120100,154213400,11550,11550,11550,11550,0
|
|
20230919,120000,154213400,11550,11550,11550,11550,0
|
|
20230919,115900,154213400,11550,11550,11550,11550,9
|
|
20230919,115800,154109450,11550,11550,11550,11550,0
|
|
20230919,115700,154109450,11550,11550,11550,11550,0
|
|
20230919,115600,154109450,11550,11550,11550,11550,10
|
|
20230919,115500,153993950,11540,11540,11540,11540,0
|
|
20230919,115400,153993950,11540,11540,11540,11540,0
|
|
20230919,115300,153993950,11540,11550,11550,11540,73
|
|
20230919,115200,153150850,11560,11560,11560,11560,0
|
|
20230919,115100,153150850,11560,11560,11560,11560,0
|
|
20230919,115000,153150850,11560,11560,11560,11560,0
|
|
20230919,114900,153150850,11560,11560,11560,11560,0
|
|
20230919,114800,153150850,11560,11560,11560,11560,27
|
|
20230919,114700,152838730,11560,11560,11560,11560,0
|
|
20230919,114600,152838730,11560,11560,11560,11560,0
|
|
20230919,114500,152838730,11560,11560,11560,11560,40
|
|
20230919,114400,152376330,11560,11560,11560,11560,0
|
|
20230919,114300,152376330,11560,11560,11560,11560,0
|
|
20230919,114200,152376330,11560,11560,11560,11560,3
|
|
20230919,114100,152341650,11560,11560,11560,11560,0
|
|
20230919,114000,152341650,11560,11560,11560,11560,10
|
|
20230919,113900,152226050,11560,11560,11560,11560,0
|
|
20230919,113800,152226050,11560,11560,11560,11560,10
|
|
20230919,113700,152110450,11530,11530,11530,11530,0
|
|
20230919,113600,152110450,11530,11530,11530,11530,0
|
|
20230919,113500,152110450,11530,11530,11530,11530,0
|
|
20230919,113400,152110450,11530,11530,11530,11530,56
|
|
20230919,113300,151464770,11530,11530,11530,11530,0
|
|
20230919,113200,151464770,11530,11530,11530,11530,0
|
|
20230919,113100,151464770,11530,11530,11530,11530,2
|
|
20230919,113000,151441710,11530,11530,11530,11530,2
|
|
20230919,112900,151418650,11540,11540,11540,11540,0
|
|
20230919,112800,151418650,11540,11540,11540,11540,167
|
|
20230919,112700,149491470,11530,11530,11530,11530,0
|
|
20230919,112600,149491470,11530,11530,11530,11530,0
|
|
20230919,112500,149491470,11530,11530,11530,11530,0
|
|
20230919,112400,149491470,11530,11530,11530,11530,0
|
|
20230919,112300,149491470,11530,11530,11530,11530,41
|
|
20230919,112200,149018740,11540,11540,11540,11540,0
|
|
20230919,112100,149018740,11540,11540,11540,11540,0
|
|
20230919,112000,149018740,11540,11540,11540,11540,1
|
|
20230919,111900,149007200,11520,11520,11520,11520,0
|
|
20230919,111800,149007200,11520,11520,11520,11520,0
|
|
20230919,111700,149007200,11520,11520,11520,11520,0
|
|
20230919,111600,149007200,11520,11530,11530,11520,50
|
|
20230919,111500,148430880,11520,11520,11520,11520,0
|
|
20230919,111400,148430880,11520,11520,11520,11520,0
|
|
20230919,111300,148430880,11520,11530,11530,11520,10
|
|
20230919,111200,148315670,11530,11530,11530,11530,0
|
|
20230919,111100,148315670,11530,11530,11530,11530,0
|
|
20230919,111000,148315670,11530,11530,11530,11530,176
|
|
20230919,110900,146286390,11560,11560,11560,11560,0
|
|
20230919,110800,146286390,11560,11560,11560,11560,0
|
|
20230919,110700,146286390,11560,11560,11560,11560,0
|
|
20230919,110600,146286390,11560,11560,11560,11560,0
|
|
20230919,110500,146286390,11560,11560,11560,11560,185
|
|
20230919,110400,144147790,11510,11510,11510,11510,0
|
|
20230919,110300,144147790,11510,11510,11510,11510,1
|
|
20230919,110200,144136280,11510,11510,11510,11510,0
|
|
20230919,110100,144136280,11510,11510,11510,11510,0
|
|
20230919,110000,144136280,11510,11510,11510,11510,175
|
|
20230919,105900,142122030,11560,11560,11560,11560,0
|
|
20230919,105800,142122030,11560,11560,11560,11560,0
|
|
20230919,105700,142122030,11560,11560,11560,11560,0
|
|
20230919,105600,142122030,11560,11560,11560,11560,0
|
|
20230919,105500,142122030,11560,11540,11560,11540,7
|
|
20230919,105400,142041130,11510,11530,11530,11510,200
|
|
20230919,105300,139737470,11520,11520,11520,11520,0
|
|
20230919,105200,139737470,11520,11520,11520,11520,0
|
|
20230919,105100,139737470,11520,11520,11520,11520,0
|
|
20230919,105000,139737470,11520,11520,11520,11520,2
|
|
20230919,104900,139714430,11540,11540,11540,11540,0
|
|
20230919,104800,139714430,11540,11540,11540,11540,0
|
|
20230919,104700,139714430,11540,11540,11540,11540,30
|
|
20230919,104600,139368230,11510,11510,11510,11510,0
|
|
20230919,104500,139368230,11510,11510,11510,11510,0
|
|
20230919,104400,139368230,11510,11530,11530,11510,371
|
|
20230919,104300,135096170,11540,11540,11540,11540,1
|
|
20230919,104200,135084630,11540,11540,11540,11540,0
|
|
20230919,104100,135084630,11540,11540,11540,11540,10
|
|
20230919,104000,134969230,11540,11540,11540,11540,131
|
|
20230919,103900,133457490,11550,11550,11550,11550,2
|
|
20230919,103800,133434390,11550,11550,11550,11550,1
|
|
20230919,103700,133422840,11550,11550,11550,11550,0
|
|
20230919,103600,133422840,11550,11550,11550,11550,0
|
|
20230919,103500,133422840,11550,11550,11550,11550,5
|
|
20230919,103400,133365090,11550,11550,11550,11550,0
|
|
20230919,103300,133365090,11550,11550,11550,11550,18
|
|
20230919,103200,133157190,11550,11550,11550,11550,10
|
|
20230919,103100,133041690,11550,11550,11550,11550,152
|
|
20230919,103000,131286090,11560,11560,11560,11560,365
|
|
20230919,102900,127066690,11570,11570,11570,11570,101
|
|
20230919,102800,125898120,11570,11570,11570,11570,0
|
|
20230919,102700,125898120,11570,11570,11570,11570,0
|
|
20230919,102600,125898120,11570,11570,11570,11570,244
|
|
20230919,102500,123075040,11570,11570,11570,11570,0
|
|
20230919,102400,123075040,11570,11570,11570,11570,256
|
|
20230919,102300,120113120,11570,11570,11570,11570,0
|
|
20230919,102200,120113120,11570,11570,11570,11570,52
|
|
20230919,102100,119511480,11570,11570,11570,11570,20
|
|
20230919,102000,119280080,11570,11570,11570,11570,173
|
|
20230919,101900,117278470,11580,11580,11580,11580,0
|
|
20230919,101800,117278470,11580,11580,11580,11580,0
|
|
20230919,101700,117278470,11580,11580,11580,11580,0
|
|
20230919,101600,117278470,11580,11580,11580,11580,483
|
|
20230919,101500,111685330,11580,11580,11580,11580,31
|
|
20230919,101400,111326350,11580,11580,11580,11580,5
|
|
20230919,101300,111268450,11580,11580,11580,11580,0
|
|
20230919,101200,111268450,11580,11580,11580,11580,200
|
|
20230919,101100,108952450,11580,11580,11580,11580,0
|
|
20230919,101000,108952450,11580,11580,11580,11580,172
|
|
20230919,100900,106960690,11600,11580,11600,11580,16
|
|
20230919,100800,106775390,11600,11600,11600,11600,0
|
|
20230919,100700,106775390,11600,11600,11600,11600,30
|
|
20230919,100600,106427390,11600,11600,11600,11600,0
|
|
20230919,100500,106427390,11600,11600,11600,11600,0
|
|
20230919,100400,106427390,11600,11600,11600,11600,0
|
|
20230919,100300,106427390,11600,11600,11600,11600,0
|
|
20230919,100200,106427390,11600,11600,11600,11600,9
|
|
20230919,100100,106322990,11600,11600,11600,11600,110
|
|
20230919,100000,105046990,11600,11600,11600,11600,26
|
|
20230919,095900,104745390,11640,11640,11640,11640,75
|
|
20230919,095800,103872390,11640,11640,11640,11640,0
|
|
20230919,095700,103872390,11640,11640,11640,11640,85
|
|
20230919,095600,102882990,11630,11630,11630,11630,100
|
|
20230919,095500,101719990,11630,11630,11630,11630,0
|
|
20230919,095400,101719990,11630,11630,11630,11630,0
|
|
20230919,095300,101719990,11630,11630,11630,11630,30
|
|
20230919,095200,101371090,11630,11630,11630,11630,0
|
|
20230919,095100,101371090,11630,11570,11630,11570,75
|
|
20230919,095000,100503220,11570,11570,11570,11570,177
|
|
20230919,094900,98455330,11660,11640,11660,11640,237
|
|
20230919,094800,95696610,11570,11570,11570,11570,134
|
|
20230919,094700,94146230,11570,11630,11630,11570,76
|
|
20230919,094600,93263190,11630,11630,11630,11560,308
|
|
20230919,094500,89696760,11550,11550,11550,11550,54
|
|
20230919,094400,89073060,11550,11550,11550,11550,300
|
|
20230919,094300,85608060,11550,11550,11550,11550,0
|
|
20230919,094200,85608060,11550,11550,11550,11550,0
|
|
20230919,094100,85608060,11550,11550,11550,11550,200
|
|
20230919,094000,83298060,11550,11560,11560,11550,235
|
|
20230919,093900,80582120,11560,11560,11560,11560,2
|
|
20230919,093800,80559000,11560,11570,11570,11560,634
|
|
20230919,093700,73229860,11560,11630,11640,11560,94
|
|
20230919,093600,72141490,11650,11650,11650,11650,0
|
|
20230919,093500,72141490,11650,11650,11650,11650,0
|
|
20230919,093400,72141490,11650,11650,11650,11650,1
|
|
20230919,093300,72129840,11660,11570,11660,11560,773
|
|
20230919,093200,63193620,11580,11580,11580,11580,0
|
|
20230919,093100,63193620,11580,11580,11580,11580,5
|
|
20230919,093000,63135720,11550,11560,11560,11550,470
|
|
20230919,092900,57706020,11580,11580,11580,11580,91
|
|
20230919,092800,56652240,11550,11560,11560,11550,68
|
|
20230919,092700,55866630,11580,11580,11580,11580,0
|
|
20230919,092600,55866630,11580,11580,11580,11580,1
|
|
20230919,092500,55855050,11580,11580,11580,11580,3
|
|
20230919,092400,55820310,11550,11550,11550,11550,11
|
|
20230919,092300,55693260,11540,11540,11540,11540,0
|
|
20230919,092200,55693260,11540,11540,11540,11540,17
|
|
20230919,092100,55497080,11550,11550,11550,11550,94
|
|
20230919,092000,54411380,11550,11600,11600,11550,430
|
|
20230919,091900,49433320,11600,11600,11600,11600,31
|
|
20230919,091800,49073720,11600,11600,11600,11600,0
|
|
20230919,091700,49073720,11600,11600,11600,11600,0
|
|
20230919,091600,49073720,11600,11600,11600,11600,0
|
|
20230919,091500,49073720,11600,11620,11620,11600,2687
|
|
20230919,091400,17897080,11620,11630,11630,11620,300
|
|
20230919,091300,14410930,11620,11620,11620,11620,0
|
|
20230919,091200,14410930,11620,11620,11620,11620,0
|
|
20230919,091100,14410930,11620,11620,11620,11620,0
|
|
20230919,091000,14410930,11620,11630,11630,11620,207
|
|
20230919,090900,12003910,11630,11660,11660,11630,530
|
|
20230919,090800,5839410,11650,11630,11650,11630,110
|
|
20230919,090700,4559910,11630,11630,11630,11630,0
|
|
20230919,090600,4559910,11630,11630,11630,11630,0
|
|
20230919,090500,4559910,11630,11630,11630,11630,335
|
|
20230919,090400,663860,11630,11630,11630,11630,1
|
|
20230919,090300,652230,11670,11670,11670,11670,0
|
|
20230919,090200,652230,11670,11670,11670,11670,20
|
|
20230919,090100,418830,11630,11630,11630,11630,0
|
|
20230919,090000,418830,11630,11630,11630,11630,33
|