640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,193700,491283930,3160,3160,3160,3160,1007
|
|
20230913,193600,491283930,3160,3160,3160,3160,0
|
|
20230913,193500,491283930,3160,3160,3160,3160,0
|
|
20230913,193400,491283930,3160,3160,3160,3160,0
|
|
20230913,193300,491283930,3160,3160,3160,3160,0
|
|
20230913,193200,491283930,3160,3160,3160,3160,0
|
|
20230913,193100,491283930,3160,3160,3160,3160,0
|
|
20230913,193000,491283930,3160,3160,3160,3160,0
|
|
20230913,192900,491283930,3160,3160,3160,3160,0
|
|
20230913,192800,491283930,3160,3160,3160,3160,0
|
|
20230913,192700,491283930,3160,3160,3160,3160,0
|
|
20230913,192600,491283930,3160,3160,3160,3160,0
|
|
20230913,192500,491283930,3160,3160,3160,3160,0
|
|
20230913,192400,491283930,3160,3160,3160,3160,0
|
|
20230913,192300,491283930,3160,3160,3160,3160,0
|
|
20230913,192200,491283930,3160,3160,3160,3160,0
|
|
20230913,192100,491283930,3160,3160,3160,3160,0
|
|
20230913,192000,491283930,3160,3160,3160,3160,0
|
|
20230913,191900,491283930,3160,3160,3160,3160,0
|
|
20230913,191800,491283930,3160,3160,3160,3160,0
|
|
20230913,191700,491283930,3160,3160,3160,3160,0
|
|
20230913,191600,491283930,3160,3160,3160,3160,0
|
|
20230913,191500,491283930,3160,3160,3160,3160,0
|
|
20230913,191400,491283930,3160,3160,3160,3160,0
|
|
20230913,191300,491283930,3160,3160,3160,3160,0
|
|
20230913,191200,491283930,3160,3160,3160,3160,0
|
|
20230913,191100,491283930,3160,3160,3160,3160,0
|
|
20230913,191000,491283930,3160,3160,3160,3160,0
|
|
20230913,190900,491283930,3160,3160,3160,3160,0
|
|
20230913,190800,491283930,3160,3160,3160,3160,0
|
|
20230913,190700,491283930,3160,3160,3160,3160,1007
|
|
20230913,190600,491283930,3160,3160,3160,3160,0
|
|
20230913,190500,491283930,3160,3160,3160,3160,0
|
|
20230913,190400,491283930,3160,3160,3160,3160,0
|
|
20230913,190300,491283930,3160,3160,3160,3160,0
|
|
20230913,190200,491283930,3160,3160,3160,3160,0
|
|
20230913,190100,491283930,3160,3160,3160,3160,0
|
|
20230913,190000,491283930,3160,3160,3160,3160,0
|
|
20230913,185900,491283930,3160,3160,3160,3160,0
|
|
20230913,185800,491283930,3160,3160,3160,3160,0
|
|
20230913,185700,491283930,3160,3160,3160,3160,0
|
|
20230913,185600,491283930,3160,3160,3160,3160,0
|
|
20230913,185500,491283930,3160,3160,3160,3160,0
|
|
20230913,185400,491283930,3160,3160,3160,3160,0
|
|
20230913,185300,491283930,3160,3160,3160,3160,0
|
|
20230913,185200,491283930,3160,3160,3160,3160,0
|
|
20230913,185100,491283930,3160,3160,3160,3160,0
|
|
20230913,185000,491283930,3160,3160,3160,3160,0
|
|
20230913,184900,491283930,3160,3160,3160,3160,0
|
|
20230913,184800,491283930,3160,3160,3160,3160,0
|
|
20230913,184700,491283930,3160,3160,3160,3160,0
|
|
20230913,184600,491283930,3160,3160,3160,3160,0
|
|
20230913,184500,491283930,3160,3160,3160,3160,0
|
|
20230913,184400,491283930,3160,3160,3160,3160,0
|
|
20230913,184300,491283930,3160,3160,3160,3160,0
|
|
20230913,184200,491283930,3160,3160,3160,3160,0
|
|
20230913,184100,491283930,3160,3160,3160,3160,0
|
|
20230913,184000,491283930,3160,3160,3160,3160,0
|
|
20230913,183900,491283930,3160,3160,3160,3160,0
|
|
20230913,183800,491283930,3160,3160,3160,3160,0
|
|
20230913,183700,491283930,3160,3160,3160,3160,1007
|
|
20230913,183600,491283930,3160,3160,3160,3160,0
|
|
20230913,183500,491283930,3160,3160,3160,3160,0
|
|
20230913,183400,491283930,3160,3160,3160,3160,0
|
|
20230913,183300,491283930,3160,3160,3160,3160,0
|
|
20230913,183200,491283930,3160,3160,3160,3160,0
|
|
20230913,183100,491283930,3160,3160,3160,3160,0
|
|
20230913,183000,491283930,3160,3160,3160,3160,0
|
|
20230913,182900,491283930,3160,3160,3160,3160,0
|
|
20230913,182800,491283930,3160,3160,3160,3160,0
|
|
20230913,182700,491283930,3160,3160,3160,3160,0
|
|
20230913,182600,491283930,3160,3160,3160,3160,0
|
|
20230913,182500,491283930,3160,3160,3160,3160,0
|
|
20230913,182400,491283930,3160,3160,3160,3160,0
|
|
20230913,182300,491283930,3160,3160,3160,3160,0
|
|
20230913,182200,491283930,3160,3160,3160,3160,0
|
|
20230913,182100,491283930,3160,3160,3160,3160,0
|
|
20230913,182000,491283930,3160,3160,3160,3160,0
|
|
20230913,181900,491283930,3160,3160,3160,3160,0
|
|
20230913,181800,491283930,3160,3160,3160,3160,0
|
|
20230913,181700,491283930,3160,3160,3160,3160,0
|
|
20230913,181600,491283930,3160,3160,3160,3160,0
|
|
20230913,181500,491283930,3160,3160,3160,3160,0
|
|
20230913,181400,491283930,3160,3160,3160,3160,0
|
|
20230913,181300,491283930,3160,3160,3160,3160,0
|
|
20230913,181200,491283930,3160,3160,3160,3160,0
|
|
20230913,181100,491283930,3160,3160,3160,3160,0
|
|
20230913,181000,491283930,3160,3160,3160,3160,0
|
|
20230913,180900,491283930,3160,3160,3160,3160,0
|
|
20230913,180800,491283930,3160,3160,3160,3160,0
|
|
20230913,180700,491283930,3160,3160,3160,3160,1007
|
|
20230913,180600,491283930,3160,3160,3160,3160,0
|
|
20230913,180500,491283930,3160,3160,3160,3160,0
|
|
20230913,180400,491283930,3160,3160,3160,3160,0
|
|
20230913,180300,491283930,3160,3160,3160,3160,0
|
|
20230913,180200,491283930,3160,3160,3160,3160,0
|
|
20230913,180100,491283930,3160,3160,3160,3160,0
|
|
20230913,180000,491283930,3160,3160,3160,3160,0
|
|
20230913,175900,491283930,3160,3160,3160,3160,0
|
|
20230913,175800,491283930,3160,3160,3160,3160,0
|
|
20230913,175700,491283930,3160,3160,3160,3160,0
|
|
20230913,175600,491283930,3160,3160,3160,3160,0
|
|
20230913,175500,491283930,3160,3160,3160,3160,0
|
|
20230913,175400,491283930,3160,3160,3160,3160,0
|
|
20230913,175300,491283930,3160,3160,3160,3160,0
|
|
20230913,175200,491283930,3160,3160,3160,3160,0
|
|
20230913,175100,491283930,3160,3160,3160,3160,0
|
|
20230913,175000,491283930,3160,3160,3160,3160,0
|
|
20230913,174900,491283930,3160,3160,3160,3160,0
|
|
20230913,174800,491283930,3160,3160,3160,3160,0
|
|
20230913,174700,491283930,3160,3160,3160,3160,0
|
|
20230913,174600,491283930,3160,3160,3160,3160,0
|
|
20230913,174500,491283930,3160,3160,3160,3160,0
|
|
20230913,174400,491283930,3160,3160,3160,3160,0
|
|
20230913,174300,491283930,3160,3160,3160,3160,0
|
|
20230913,174200,491283930,3160,3160,3160,3160,0
|
|
20230913,174100,491283930,3160,3160,3160,3160,0
|
|
20230913,174000,491283930,3160,3160,3160,3160,0
|
|
20230913,173900,491283930,3160,3160,3160,3160,0
|
|
20230913,173800,491283930,3160,3160,3160,3160,0
|
|
20230913,173700,491283930,3160,3160,3160,3160,1007
|
|
20230913,173600,491283930,3160,3160,3160,3160,0
|
|
20230913,173500,491283930,3160,3160,3160,3160,0
|
|
20230913,173400,491283930,3160,3160,3160,3160,0
|
|
20230913,173300,491283930,3160,3160,3160,3160,0
|
|
20230913,173200,491283930,3160,3160,3160,3160,0
|
|
20230913,173100,491283930,3160,3160,3160,3160,0
|
|
20230913,173000,491283930,3160,3160,3160,3160,0
|
|
20230913,172900,491283930,3160,3160,3160,3160,0
|
|
20230913,172800,491283930,3160,3160,3160,3160,0
|
|
20230913,172700,491283930,3160,3160,3160,3160,0
|
|
20230913,172600,491283930,3160,3160,3160,3160,0
|
|
20230913,172500,491283930,3160,3160,3160,3160,0
|
|
20230913,172400,491283930,3160,3160,3160,3160,0
|
|
20230913,172300,491283930,3160,3160,3160,3160,0
|
|
20230913,172200,491283930,3160,3160,3160,3160,0
|
|
20230913,172100,491283930,3160,3160,3160,3160,0
|
|
20230913,172000,491283930,3160,3160,3160,3160,0
|
|
20230913,171900,491283930,3160,3160,3160,3160,0
|
|
20230913,171800,491283930,3160,3160,3160,3160,0
|
|
20230913,171700,491283930,3160,3160,3160,3160,0
|
|
20230913,171600,491283930,3160,3160,3160,3160,0
|
|
20230913,171500,491283930,3160,3160,3160,3160,0
|
|
20230913,171400,491283930,3160,3160,3160,3160,0
|
|
20230913,171300,491283930,3160,3160,3160,3160,0
|
|
20230913,171200,491283930,3160,3160,3160,3160,0
|
|
20230913,171100,491283930,3160,3160,3160,3160,0
|
|
20230913,171000,491283930,3160,3160,3160,3160,0
|
|
20230913,170900,491283930,3160,3160,3160,3160,0
|
|
20230913,170800,491283930,3160,3160,3160,3160,0
|
|
20230913,170700,491283930,3160,3160,3160,3160,1007
|
|
20230913,170600,491283930,3160,3160,3160,3160,0
|
|
20230913,170500,491283930,3160,3160,3160,3160,0
|
|
20230913,170400,491283930,3160,3160,3160,3160,0
|
|
20230913,170300,491283930,3160,3160,3160,3160,0
|
|
20230913,170200,491283930,3160,3160,3160,3160,0
|
|
20230913,170100,491283930,3160,3160,3160,3160,0
|
|
20230913,170000,491283930,3160,3160,3160,3160,0
|
|
20230913,165900,491283930,3160,3160,3160,3160,0
|
|
20230913,165800,491283930,3160,3160,3160,3160,0
|
|
20230913,165700,491283930,3160,3160,3160,3160,0
|
|
20230913,165600,491283930,3160,3160,3160,3160,0
|
|
20230913,165500,491283930,3160,3160,3160,3160,0
|
|
20230913,165400,491283930,3160,3160,3160,3160,0
|
|
20230913,165300,491283930,3160,3160,3160,3160,0
|
|
20230913,165200,491283930,3160,3160,3160,3160,0
|
|
20230913,165100,491283930,3160,3160,3160,3160,0
|
|
20230913,165000,491283930,3160,3160,3160,3160,0
|
|
20230913,164900,491283930,3160,3160,3160,3160,0
|
|
20230913,164800,491283930,3160,3160,3160,3160,0
|
|
20230913,164700,491283930,3160,3160,3160,3160,0
|
|
20230913,164600,491283930,3160,3160,3160,3160,0
|
|
20230913,164500,491283930,3160,3160,3160,3160,0
|
|
20230913,164400,491283930,3160,3160,3160,3160,0
|
|
20230913,164300,491283930,3160,3160,3160,3160,0
|
|
20230913,164200,491283930,3160,3160,3160,3160,0
|
|
20230913,164100,491283930,3160,3160,3160,3160,0
|
|
20230913,164000,491283930,3160,3160,3160,3160,0
|
|
20230913,163900,491283930,3160,3160,3160,3160,0
|
|
20230913,163800,491283930,3160,3160,3160,3160,0
|
|
20230913,163700,491283930,3160,3160,3160,3160,1007
|
|
20230913,163600,491283930,3160,3160,3160,3160,0
|
|
20230913,163500,491283930,3160,3160,3160,3160,0
|
|
20230913,163400,491283930,3160,3160,3160,3160,0
|
|
20230913,163300,491283930,3160,3160,3160,3160,0
|
|
20230913,163200,491283930,3160,3160,3160,3160,0
|
|
20230913,163100,491283930,3160,3160,3160,3160,0
|
|
20230913,163000,491283930,3160,3160,3160,3160,0
|
|
20230913,162900,491283930,3160,3160,3160,3160,0
|
|
20230913,162800,491283930,3160,3160,3160,3160,0
|
|
20230913,162700,491283930,3160,3160,3160,3160,0
|
|
20230913,162600,491283930,3160,3160,3160,3160,0
|
|
20230913,162500,491283930,3160,3160,3160,3160,0
|
|
20230913,162400,491283930,3160,3160,3160,3160,0
|
|
20230913,162300,491283930,3160,3160,3160,3160,0
|
|
20230913,162200,491283930,3160,3160,3160,3160,0
|
|
20230913,162100,491283930,3160,3160,3160,3160,0
|
|
20230913,162000,491283930,3160,3160,3160,3160,0
|
|
20230913,161900,491283930,3160,3160,3160,3160,0
|
|
20230913,161800,491283930,3160,3160,3160,3160,0
|
|
20230913,161700,491283930,3160,3160,3160,3160,0
|
|
20230913,161600,491283930,3160,3160,3160,3160,0
|
|
20230913,161500,491283930,3160,3160,3160,3160,0
|
|
20230913,161400,491283930,3160,3160,3160,3160,0
|
|
20230913,161300,491283930,3160,3160,3160,3160,0
|
|
20230913,161200,491283930,3160,3160,3160,3160,0
|
|
20230913,161100,491283930,3160,3160,3160,3160,0
|
|
20230913,161000,491283930,3160,3160,3160,3160,0
|
|
20230913,160900,491283930,3160,3160,3160,3160,0
|
|
20230913,160800,491283930,3160,3160,3160,3160,0
|
|
20230913,160700,491283930,3160,3160,3160,3160,1007
|
|
20230913,160600,491283930,3160,3160,3160,3160,0
|
|
20230913,160500,491283930,3160,3160,3160,3160,0
|
|
20230913,160400,491283930,3160,3160,3160,3160,0
|
|
20230913,160300,491283930,3160,3160,3160,3160,0
|
|
20230913,160200,491283930,3160,3160,3160,3160,0
|
|
20230913,160100,491283930,3160,3160,3160,3160,0
|
|
20230913,160000,491283930,3160,3160,3160,3160,0
|
|
20230913,155900,491283930,3160,3160,3160,3160,0
|
|
20230913,155800,491283930,3160,3160,3160,3160,0
|
|
20230913,155700,491283930,3160,3160,3160,3160,0
|
|
20230913,155600,491283930,3160,3160,3160,3160,0
|
|
20230913,155500,491283930,3160,3160,3160,3160,0
|
|
20230913,155400,491283930,3160,3160,3160,3160,0
|
|
20230913,155300,491283930,3160,3160,3160,3160,0
|
|
20230913,155200,491283930,3160,3160,3160,3160,0
|
|
20230913,155100,491283930,3160,3160,3160,3160,0
|
|
20230913,155000,491283930,3160,3160,3160,3160,0
|
|
20230913,154900,491283930,3160,3160,3160,3160,0
|
|
20230913,154800,491283930,3160,3160,3160,3160,0
|
|
20230913,154700,491283930,3160,3160,3160,3160,0
|
|
20230913,154600,491283930,3160,3160,3160,3160,0
|
|
20230913,154500,491283930,3160,3160,3160,3160,0
|
|
20230913,154400,491283930,3160,3160,3160,3160,0
|
|
20230913,154300,491283930,3160,3160,3160,3160,0
|
|
20230913,154200,491283930,3160,3160,3160,3160,0
|
|
20230913,154100,491283930,3160,3160,3160,3160,0
|
|
20230913,154000,491283930,3160,3160,3160,3160,0
|
|
20230913,153900,491283930,3160,3160,3160,3160,0
|
|
20230913,153800,491283930,3160,3160,3160,3160,0
|
|
20230913,153700,491283930,3160,3160,3160,3160,1007
|
|
20230913,153600,491283930,3160,3160,3160,3160,0
|
|
20230913,153500,491283930,3160,3160,3160,3160,0
|
|
20230913,153400,491283930,3160,3160,3160,3160,0
|
|
20230913,153300,491283930,3160,3160,3160,3160,0
|
|
20230913,153200,491283930,3160,3160,3160,3160,0
|
|
20230913,153100,491283930,3160,3160,3160,3160,0
|
|
20230913,153000,491283930,3160,3160,3160,3160,1007
|
|
20230913,152900,488101810,3160,3160,3160,3160,0
|
|
20230913,152800,488101810,3160,3160,3160,3160,0
|
|
20230913,152700,488101810,3160,3160,3160,3160,0
|
|
20230913,152600,488101810,3160,3160,3160,3160,0
|
|
20230913,152500,488101810,3160,3160,3160,3160,0
|
|
20230913,152400,488101810,3160,3160,3160,3160,0
|
|
20230913,152300,488101810,3160,3160,3160,3160,0
|
|
20230913,152200,488101810,3160,3160,3160,3160,0
|
|
20230913,152100,488101810,3160,3160,3160,3160,0
|
|
20230913,152000,488101810,3160,3160,3160,3160,0
|
|
20230913,151900,488101810,3160,3185,3185,3160,1932
|
|
20230913,151800,481970335,3185,3185,3185,3185,3
|
|
20230913,151700,481960780,3165,3165,3165,3165,0
|
|
20230913,151600,481960780,3165,3165,3165,3165,0
|
|
20230913,151500,481960780,3165,3165,3165,3165,1
|
|
20230913,151400,481957615,3160,3175,3185,3160,584
|
|
20230913,151300,480100795,3175,3175,3175,3175,15
|
|
20230913,151200,480053170,3160,3175,3180,3160,589
|
|
20230913,151100,478181995,3160,3160,3160,3160,21
|
|
20230913,151000,478115635,3160,3165,3165,3160,7026
|
|
20230913,150900,455878975,3165,3165,3165,3165,0
|
|
20230913,150800,455878975,3165,3165,3165,3165,0
|
|
20230913,150700,455878975,3165,3165,3165,3165,0
|
|
20230913,150600,455878975,3165,3165,3165,3165,202
|
|
20230913,150500,455239645,3160,3160,3160,3160,0
|
|
20230913,150400,455239645,3160,3165,3165,3160,3223
|
|
20230913,150300,445039950,3165,3165,3165,3165,0
|
|
20230913,150200,445039950,3165,3165,3165,3165,10
|
|
20230913,150100,445008300,3160,3160,3160,3160,0
|
|
20230913,150000,445008300,3160,3160,3160,3160,0
|
|
20230913,145900,445008300,3160,3165,3165,3160,347
|
|
20230913,145800,443910430,3160,3160,3160,3160,0
|
|
20230913,145700,443910430,3160,3160,3160,3160,0
|
|
20230913,145600,443910430,3160,3160,3160,3160,100
|
|
20230913,145500,443594430,3160,3160,3160,3160,0
|
|
20230913,145400,443594430,3160,3160,3160,3160,86
|
|
20230913,145300,443322670,3160,3160,3160,3160,285
|
|
20230913,145200,442422070,3160,3160,3160,3160,0
|
|
20230913,145100,442422070,3160,3160,3160,3160,200
|
|
20230913,145000,441790070,3160,3160,3165,3160,2206
|
|
20230913,144900,434810130,3155,3155,3155,3155,0
|
|
20230913,144800,434810130,3155,3155,3155,3155,0
|
|
20230913,144700,434810130,3155,3165,3165,3155,783
|
|
20230913,144600,432337010,3165,3165,3165,3165,0
|
|
20230913,144500,432337010,3165,3165,3165,3165,0
|
|
20230913,144400,432337010,3165,3165,3165,3165,257
|
|
20230913,144300,431523605,3165,3165,3165,3165,0
|
|
20230913,144200,431523605,3165,3165,3165,3165,0
|
|
20230913,144100,431523605,3165,3165,3165,3165,54
|
|
20230913,144000,431352695,3165,3150,3165,3150,1262
|
|
20230913,143900,427361720,3150,3155,3155,3150,2001
|
|
20230913,143800,421048570,3155,3155,3155,3155,150
|
|
20230913,143700,420575320,3150,3150,3170,3150,793
|
|
20230913,143600,418076710,3150,3160,3160,3150,3856
|
|
20230913,143500,405928610,3165,3165,3165,3165,0
|
|
20230913,143400,405928610,3165,3160,3165,3160,31
|
|
20230913,143300,405830530,3155,3160,3160,3155,403
|
|
20230913,143200,404557315,3150,3150,3150,3150,2
|
|
20230913,143100,404551015,3150,3150,3150,3150,0
|
|
20230913,143000,404551015,3150,3155,3155,3150,200
|
|
20230913,142900,403920425,3155,3155,3155,3155,790
|
|
20230913,142800,401427975,3150,3150,3150,3150,2
|
|
20230913,142700,401421675,3150,3150,3155,3150,1785
|
|
20230913,142600,395798895,3150,3150,3150,3150,0
|
|
20230913,142500,395798895,3150,3150,3150,3150,5035
|
|
20230913,142400,379938645,3150,3150,3150,3150,0
|
|
20230913,142300,379938645,3150,3155,3155,3150,1801
|
|
20230913,142200,374260590,3160,3160,3160,3160,0
|
|
20230913,142100,374260590,3160,3160,3160,3160,0
|
|
20230913,142000,374260590,3160,3160,3160,3160,0
|
|
20230913,141900,374260590,3160,3160,3160,3160,0
|
|
20230913,141800,374260590,3160,3160,3160,3160,0
|
|
20230913,141700,374260590,3160,3160,3160,3160,0
|
|
20230913,141600,374260590,3160,3160,3160,3160,30
|
|
20230913,141500,374165790,3160,3160,3160,3160,204
|
|
20230913,141400,373521150,3160,3160,3160,3160,0
|
|
20230913,141300,373521150,3160,3160,3160,3160,0
|
|
20230913,141200,373521150,3160,3160,3160,3160,0
|
|
20230913,141100,373521150,3160,3160,3160,3160,0
|
|
20230913,141000,373521150,3160,3160,3160,3160,0
|
|
20230913,140900,373521150,3160,3160,3160,3160,0
|
|
20230913,140800,373521150,3160,3160,3160,3160,0
|
|
20230913,140700,373521150,3160,3160,3160,3155,112
|
|
20230913,140600,373167610,3155,3155,3155,3155,370
|
|
20230913,140500,372000260,3155,3155,3155,3155,0
|
|
20230913,140400,372000260,3155,3170,3170,3155,749
|
|
20230913,140300,369630070,3180,3180,3180,3180,50
|
|
20230913,140200,369471070,3160,3160,3160,3160,0
|
|
20230913,140100,369471070,3160,3160,3160,3160,0
|
|
20230913,140000,369471070,3160,3160,3160,3160,0
|
|
20230913,135900,369471070,3160,3160,3160,3160,0
|
|
20230913,135800,369471070,3160,3175,3175,3160,8840
|
|
20230913,135700,341414780,3180,3180,3180,3180,30
|
|
20230913,135600,341319380,3180,3180,3180,3180,113
|
|
20230913,135500,340960040,3175,3175,3175,3175,0
|
|
20230913,135400,340960040,3175,3175,3175,3175,83
|
|
20230913,135300,340696515,3175,3175,3175,3175,0
|
|
20230913,135200,340696515,3175,3175,3175,3175,5
|
|
20230913,135100,340680640,3180,3180,3180,3180,0
|
|
20230913,135000,340680640,3180,3180,3180,3180,0
|
|
20230913,134900,340680640,3180,3180,3180,3180,0
|
|
20230913,134800,340680640,3180,3180,3180,3180,0
|
|
20230913,134700,340680640,3180,3180,3180,3180,18
|
|
20230913,134600,340623400,3180,3180,3180,3180,32
|
|
20230913,134500,340521640,3180,3180,3180,3180,0
|
|
20230913,134400,340521640,3180,3180,3180,3180,0
|
|
20230913,134300,340521640,3180,3180,3180,3180,10
|
|
20230913,134200,340489840,3165,3165,3165,3165,18
|
|
20230913,134100,340432870,3165,3165,3165,3165,0
|
|
20230913,134000,340432870,3165,3180,3180,3165,197
|
|
20230913,133900,339807595,3165,3175,3175,3165,1187
|
|
20230913,133800,336049875,3185,3185,3185,3185,0
|
|
20230913,133700,336049875,3185,3185,3185,3185,0
|
|
20230913,133600,336049875,3185,3185,3185,3185,0
|
|
20230913,133500,336049875,3185,3185,3185,3185,0
|
|
20230913,133400,336049875,3185,3185,3185,3185,0
|
|
20230913,133300,336049875,3185,3185,3185,3185,0
|
|
20230913,133200,336049875,3185,3185,3185,3185,0
|
|
20230913,133100,336049875,3185,3185,3185,3185,0
|
|
20230913,133000,336049875,3185,3180,3185,3180,144
|
|
20230913,132900,335591855,3180,3180,3180,3180,0
|
|
20230913,132800,335591855,3180,3180,3180,3180,10
|
|
20230913,132700,335560055,3180,3180,3180,3180,0
|
|
20230913,132600,335560055,3180,3180,3180,3180,21
|
|
20230913,132500,335493275,3180,3180,3180,3180,6
|
|
20230913,132400,335474195,3180,3180,3180,3180,0
|
|
20230913,132300,335474195,3180,3180,3180,3180,0
|
|
20230913,132200,335474195,3180,3180,3180,3180,0
|
|
20230913,132100,335474195,3180,3180,3180,3180,0
|
|
20230913,132000,335474195,3180,3180,3180,3180,0
|
|
20230913,131900,335474195,3180,3180,3180,3180,0
|
|
20230913,131800,335474195,3180,3180,3180,3180,0
|
|
20230913,131700,335474195,3180,3180,3180,3180,0
|
|
20230913,131600,335474195,3180,3165,3180,3165,2
|
|
20230913,131500,335467850,3170,3170,3170,3170,0
|
|
20230913,131400,335467850,3170,3170,3170,3170,0
|
|
20230913,131300,335467850,3170,3170,3170,3170,0
|
|
20230913,131200,335467850,3170,3170,3170,3170,0
|
|
20230913,131100,335467850,3170,3170,3170,3170,0
|
|
20230913,131000,335467850,3170,3170,3170,3170,0
|
|
20230913,130900,335467850,3170,3170,3170,3170,56
|
|
20230913,130800,335290330,3170,3170,3170,3170,44
|
|
20230913,130700,335150850,3185,3185,3185,3185,0
|
|
20230913,130600,335150850,3185,3185,3185,3185,68
|
|
20230913,130500,334934270,3165,3180,3185,3165,335
|
|
20230913,130400,333869195,3185,3185,3185,3185,0
|
|
20230913,130300,333869195,3185,3175,3185,3175,802
|
|
20230913,130200,331321635,3165,3165,3165,3165,0
|
|
20230913,130100,331321635,3165,3165,3165,3165,0
|
|
20230913,130000,331321635,3165,3165,3165,3165,21
|
|
20230913,125900,331255170,3165,3150,3185,3150,2432
|
|
20230913,125800,323585905,3145,3160,3160,3145,4639
|
|
20230913,125700,308962185,3170,3170,3170,3170,0
|
|
20230913,125600,308962185,3170,3160,3170,3160,2
|
|
20230913,125500,308955855,3170,3170,3170,3170,10
|
|
20230913,125400,308924155,3165,3165,3165,3165,10
|
|
20230913,125300,308892505,3165,3165,3165,3165,0
|
|
20230913,125200,308892505,3165,3165,3165,3165,0
|
|
20230913,125100,308892505,3165,3165,3165,3165,10
|
|
20230913,125000,308860855,3165,3165,3165,3165,13
|
|
20230913,124900,308819710,3165,3165,3165,3165,37
|
|
20230913,124800,308702605,3165,3170,3170,3160,2837
|
|
20230913,124700,299716425,3175,3175,3175,3175,150
|
|
20230913,124600,299240175,3175,3175,3175,3175,0
|
|
20230913,124500,299240175,3175,3175,3175,3175,0
|
|
20230913,124400,299240175,3175,3175,3175,3175,0
|
|
20230913,124300,299240175,3175,3175,3175,3175,164
|
|
20230913,124200,298719475,3175,3175,3175,3175,100
|
|
20230913,124100,298401975,3175,3175,3175,3175,161
|
|
20230913,124000,297890800,3185,3185,3185,3185,10
|
|
20230913,123900,297858950,3185,3185,3185,3185,0
|
|
20230913,123800,297858950,3185,3185,3185,3185,0
|
|
20230913,123700,297858950,3185,3185,3185,3185,0
|
|
20230913,123600,297858950,3185,3185,3185,3185,0
|
|
20230913,123500,297858950,3185,3185,3185,3185,0
|
|
20230913,123400,297858950,3185,3185,3185,3185,30
|
|
20230913,123300,297763400,3185,3185,3185,3185,10
|
|
20230913,123200,297731550,3185,3185,3185,3185,0
|
|
20230913,123100,297731550,3185,3185,3185,3185,0
|
|
20230913,123000,297731550,3185,3185,3185,3185,0
|
|
20230913,122900,297731550,3185,3185,3185,3185,0
|
|
20230913,122800,297731550,3185,3185,3185,3185,20
|
|
20230913,122700,297667850,3170,3170,3170,3170,1036
|
|
20230913,122600,294383730,3170,3170,3170,3170,10
|
|
20230913,122500,294352030,3165,3170,3170,3165,184
|
|
20230913,122400,293769170,3170,3170,3170,3170,50
|
|
20230913,122300,293610670,3170,3170,3170,3170,120
|
|
20230913,122200,293230270,3170,3170,3170,3170,10
|
|
20230913,122100,293198570,3170,3170,3170,3170,0
|
|
20230913,122000,293198570,3170,3170,3170,3170,0
|
|
20230913,121900,293198570,3170,3170,3170,3170,75
|
|
20230913,121800,292960820,3170,3165,3170,3165,913
|
|
20230913,121700,290071125,3170,3170,3170,3170,0
|
|
20230913,121600,290071125,3170,3170,3170,3170,0
|
|
20230913,121500,290071125,3170,3170,3170,3170,310
|
|
20230913,121400,289088425,3165,3165,3165,3165,0
|
|
20230913,121300,289088425,3165,3165,3165,3165,0
|
|
20230913,121200,289088425,3165,3165,3165,3165,476
|
|
20230913,121100,287581885,3170,3170,3170,3170,10
|
|
20230913,121000,287550185,3165,3170,3170,3165,223
|
|
20230913,120900,286843890,3175,3170,3175,3165,1846
|
|
20230913,120800,280992330,3170,3180,3180,3170,613
|
|
20230913,120700,279043635,3180,3180,3180,3180,1
|
|
20230913,120600,279040455,3180,3180,3180,3180,0
|
|
20230913,120500,279040455,3180,3180,3180,3180,52
|
|
20230913,120400,278875095,3175,3180,3185,3175,1174
|
|
20230913,120300,275138050,3175,3175,3175,3175,0
|
|
20230913,120200,275138050,3175,3175,3175,3175,0
|
|
20230913,120100,275138050,3175,3180,3180,3175,51
|
|
20230913,120000,274975875,3180,3180,3180,3180,0
|
|
20230913,115900,274975875,3180,3180,3180,3180,0
|
|
20230913,115800,274975875,3180,3180,3180,3180,0
|
|
20230913,115700,274975875,3180,3180,3180,3180,0
|
|
20230913,115600,274975875,3180,3180,3180,3180,0
|
|
20230913,115500,274975875,3180,3180,3180,3180,0
|
|
20230913,115400,274975875,3180,3180,3180,3180,1
|
|
20230913,115300,274972695,3170,3170,3170,3170,0
|
|
20230913,115200,274972695,3170,3175,3175,3170,176
|
|
20230913,115100,274414275,3175,3175,3175,3175,0
|
|
20230913,115000,274414275,3175,3175,3175,3175,0
|
|
20230913,114900,274414275,3175,3175,3175,3175,0
|
|
20230913,114800,274414275,3175,3175,3175,3175,0
|
|
20230913,114700,274414275,3175,3175,3175,3175,1
|
|
20230913,114600,274411100,3175,3175,3175,3175,0
|
|
20230913,114500,274411100,3175,3175,3175,3175,0
|
|
20230913,114400,274411100,3175,3175,3175,3175,40
|
|
20230913,114300,274284100,3175,3175,3175,3175,1
|
|
20230913,114200,274280925,3175,3175,3175,3175,31
|
|
20230913,114100,274182500,3175,3175,3175,3175,0
|
|
20230913,114000,274182500,3175,3170,3175,3170,101
|
|
20230913,113900,273862320,3180,3180,3180,3180,30
|
|
20230913,113800,273766920,3180,3180,3180,3180,0
|
|
20230913,113700,273766920,3180,3180,3180,3180,0
|
|
20230913,113600,273766920,3180,3180,3180,3180,94
|
|
20230913,113500,273468000,3180,3180,3180,3180,1
|
|
20230913,113400,273464820,3165,3165,3165,3165,0
|
|
20230913,113300,273464820,3165,3175,3175,3165,306
|
|
20230913,113200,272494910,3180,3180,3180,3180,0
|
|
20230913,113100,272494910,3180,3180,3180,3180,10
|
|
20230913,113000,272463110,3180,3180,3180,3180,244
|
|
20230913,112900,271687190,3180,3175,3180,3175,77
|
|
20230913,112800,271442335,3170,3170,3170,3170,0
|
|
20230913,112700,271442335,3170,3170,3170,3170,1329
|
|
20230913,112600,267229405,3165,3165,3165,3165,36
|
|
20230913,112500,267115465,3165,3165,3165,3165,0
|
|
20230913,112400,267115465,3165,3165,3165,3165,0
|
|
20230913,112300,267115465,3165,3165,3165,3165,0
|
|
20230913,112200,267115465,3165,3165,3165,3165,54
|
|
20230913,112100,266944555,3165,3165,3165,3165,1215
|
|
20230913,112000,263099080,3165,3165,3165,3165,0
|
|
20230913,111900,263099080,3165,3165,3165,3165,1
|
|
20230913,111800,263095915,3165,3165,3165,3165,0
|
|
20230913,111700,263095915,3165,3165,3165,3165,0
|
|
20230913,111600,263095915,3165,3165,3165,3165,0
|
|
20230913,111500,263095915,3165,3165,3165,3165,0
|
|
20230913,111400,263095915,3165,3165,3165,3165,0
|
|
20230913,111300,263095915,3165,3165,3165,3165,113
|
|
20230913,111200,262738270,3165,3175,3175,3165,512
|
|
20230913,111100,261116760,3170,3170,3170,3170,0
|
|
20230913,111000,261116760,3170,3170,3170,3170,0
|
|
20230913,110900,261116760,3170,3170,3170,3170,0
|
|
20230913,110800,261116760,3170,3170,3170,3170,3
|
|
20230913,110700,261107250,3170,3170,3170,3170,4
|
|
20230913,110600,261094570,3160,3170,3170,3160,587
|
|
20230913,110500,259236440,3175,3175,3175,3175,0
|
|
20230913,110400,259236440,3175,3175,3175,3175,5
|
|
20230913,110300,259220565,3175,3170,3175,3165,151
|
|
20230913,110200,258742195,3175,3180,3180,3165,1586
|
|
20230913,110100,253704405,3180,3180,3180,3180,1
|
|
20230913,110000,253701225,3165,3165,3165,3165,6
|
|
20230913,105900,253682235,3165,3165,3165,3165,0
|
|
20230913,105800,253682235,3165,3165,3165,3165,0
|
|
20230913,105700,253682235,3165,3165,3165,3165,18
|
|
20230913,105600,253625265,3160,3160,3160,3160,0
|
|
20230913,105500,253625265,3160,3175,3175,3160,3496
|
|
20230913,105400,242558865,3175,3175,3175,3175,1
|
|
20230913,105300,242555690,3175,3175,3175,3175,2
|
|
20230913,105200,242549340,3170,3170,3170,3170,0
|
|
20230913,105100,242549340,3170,3170,3170,3170,1
|
|
20230913,105000,242546170,3160,3170,3170,3160,7097
|
|
20230913,104900,220065500,3175,3175,3175,3175,477
|
|
20230913,104800,218551025,3175,3175,3180,3175,326
|
|
20230913,104700,217515335,3180,3185,3185,3170,1912
|
|
20230913,104600,211436095,3185,3185,3185,3185,561
|
|
20230913,104500,209649310,3185,3185,3185,3180,177
|
|
20230913,104400,209086385,3185,3195,3200,3180,3865
|
|
20230913,104300,196751005,3200,3205,3205,3195,614
|
|
20230913,104200,194786870,3200,3200,3200,3200,0
|
|
20230913,104100,194786870,3200,3200,3200,3200,2
|
|
20230913,104000,194780470,3200,3200,3200,3200,29
|
|
20230913,103900,194687670,3200,3200,3200,3200,28
|
|
20230913,103800,194598070,3200,3195,3200,3195,773
|
|
20230913,103700,192125800,3195,3195,3195,3195,3
|
|
20230913,103600,192116215,3195,3195,3195,3195,0
|
|
20230913,103500,192116215,3195,3195,3195,3195,12
|
|
20230913,103400,192077875,3195,3195,3195,3195,0
|
|
20230913,103300,192077875,3195,3195,3195,3195,0
|
|
20230913,103200,192077875,3195,3195,3195,3195,0
|
|
20230913,103100,192077875,3195,3195,3195,3195,0
|
|
20230913,103000,192077875,3195,3200,3200,3195,337
|
|
20230913,102900,191000105,3200,3200,3200,3200,0
|
|
20230913,102800,191000105,3200,3200,3200,3200,0
|
|
20230913,102700,191000105,3200,3205,3205,3200,201
|
|
20230913,102600,190355920,3205,3205,3205,3205,0
|
|
20230913,102500,190355920,3205,3205,3205,3205,0
|
|
20230913,102400,190355920,3205,3205,3205,3205,0
|
|
20230913,102300,190355920,3205,3205,3205,3205,0
|
|
20230913,102200,190355920,3205,3210,3210,3205,9
|
|
20230913,102100,190327035,3210,3210,3210,3210,0
|
|
20230913,102000,190327035,3210,3215,3215,3210,131
|
|
20230913,101900,189906515,3210,3215,3215,3210,288
|
|
20230913,101800,188981035,3215,3215,3215,3215,128
|
|
20230913,101700,188569515,3215,3215,3215,3215,0
|
|
20230913,101600,188569515,3215,3225,3225,3215,187
|
|
20230913,101500,187966450,3225,3220,3225,3215,686
|
|
20230913,101400,185755960,3220,3215,3225,3210,435
|
|
20230913,101300,184355735,3215,3215,3215,3215,101
|
|
20230913,101200,184031020,3220,3215,3220,3215,533
|
|
20230913,101100,182315605,3215,3215,3215,3210,443
|
|
20230913,101000,180891425,3215,3205,3215,3205,4
|
|
20230913,100900,180878585,3210,3210,3210,3210,0
|
|
20230913,100800,180878585,3210,3210,3210,3210,0
|
|
20230913,100700,180878585,3210,3205,3215,3205,6
|
|
20230913,100600,180859340,3205,3195,3205,3195,88
|
|
20230913,100500,180577440,3205,3205,3205,3205,0
|
|
20230913,100400,180577440,3205,3195,3205,3195,3
|
|
20230913,100300,180567840,3195,3195,3195,3195,111
|
|
20230913,100200,180213195,3190,3190,3190,3190,0
|
|
20230913,100100,180213195,3190,3190,3190,3190,0
|
|
20230913,100000,180213195,3190,3190,3190,3190,0
|
|
20230913,095900,180213195,3190,3195,3195,3190,118
|
|
20230913,095800,179836190,3195,3195,3195,3195,0
|
|
20230913,095700,179836190,3195,3195,3195,3195,3
|
|
20230913,095600,179826605,3195,3195,3195,3195,3
|
|
20230913,095500,179817020,3195,3195,3195,3195,309
|
|
20230913,095400,178829765,3195,3200,3200,3195,515
|
|
20230913,095300,177182000,3200,3200,3200,3200,0
|
|
20230913,095200,177182000,3200,3200,3200,3200,1
|
|
20230913,095100,177178800,3200,3200,3200,3200,1
|
|
20230913,095000,177175600,3200,3200,3200,3200,39
|
|
20230913,094900,177050800,3205,3205,3205,3205,0
|
|
20230913,094800,177050800,3205,3205,3205,3205,0
|
|
20230913,094700,177050800,3205,3205,3205,3205,31
|
|
20230913,094600,176951445,3205,3215,3215,3205,11
|
|
20230913,094500,176916180,3220,3220,3220,3220,0
|
|
20230913,094400,176916180,3220,3220,3220,3220,0
|
|
20230913,094300,176916180,3220,3205,3225,3205,797
|
|
20230913,094200,174358455,3190,3190,3190,3190,0
|
|
20230913,094100,174358455,3190,3200,3200,3190,5106
|
|
20230913,094000,158044875,3200,3220,3220,3200,389
|
|
20230913,093900,156796715,3240,3200,3240,3195,3295
|
|
20230913,093800,146236155,3195,3200,3200,3195,83
|
|
20230913,093700,145970560,3200,3200,3205,3195,11
|
|
20230913,093600,145935370,3195,3210,3210,3195,56
|
|
20230913,093500,145755910,3220,3210,3220,3210,40
|
|
20230913,093400,145627380,3220,3205,3220,3205,94
|
|
20230913,093300,145325750,3215,3195,3220,3180,129
|
|
20230913,093200,144913640,3200,3200,3200,3200,1
|
|
20230913,093100,144910440,3200,3195,3200,3195,816
|
|
20230913,093000,142299750,3195,3195,3195,3195,416
|
|
20230913,092900,140970630,3190,3190,3190,3190,0
|
|
20230913,092800,140970630,3190,3170,3195,3170,3241
|
|
20230913,092700,130652255,3150,3150,3150,3150,0
|
|
20230913,092600,130652255,3150,3190,3190,3150,6236
|
|
20230913,092500,110920710,3190,3175,3195,3175,5337
|
|
20230913,092400,93949040,3175,3170,3175,3170,1680
|
|
20230913,092300,88622440,3170,3175,3175,3170,83
|
|
20230913,092200,88359010,3175,3175,3175,3175,151
|
|
20230913,092100,87879585,3165,3170,3170,3160,4487
|
|
20230913,092000,73684115,3175,3180,3180,3170,605
|
|
20230913,091900,71762745,3175,3190,3190,3175,1964
|
|
20230913,091800,65507470,3195,3200,3200,3195,159
|
|
20230913,091700,64999345,3200,3200,3200,3200,100
|
|
20230913,091600,64679345,3200,3200,3200,3200,2000
|
|
20230913,091500,58279345,3200,3200,3200,3200,0
|
|
20230913,091400,58279345,3200,3205,3205,3200,1332
|
|
20230913,091300,54016935,3205,3210,3210,3205,598
|
|
20230913,091200,52100150,3220,3225,3225,3220,3
|
|
20230913,091100,52090480,3210,3220,3220,3210,2354
|
|
20230913,091000,44529440,3225,3225,3225,3225,100
|
|
20230913,090900,44206940,3235,3220,3235,3215,2750
|
|
20230913,090800,35334650,3215,3215,3215,3215,52
|
|
20230913,090700,35167470,3215,3225,3225,3215,1246
|
|
20230913,090600,31157830,3225,3245,3245,3225,2546
|
|
20230913,090500,22946440,3225,3225,3225,3225,54
|
|
20230913,090400,22772290,3230,3240,3240,3230,2102
|
|
20230913,090300,15974340,3255,3240,3255,3240,2947
|
|
20230913,090200,6426045,3245,3245,3245,3245,1483
|
|
20230913,090100,1613710,3250,3270,3270,3250,411
|
|
20230913,090000,275915,3270,3320,3320,3270,84
|