642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,193900,412140250,7140,7140,7140,7140,1820
|
|
20230920,193800,412140250,7140,7140,7140,7140,0
|
|
20230920,193700,412140250,7140,7140,7140,7140,0
|
|
20230920,193600,412140250,7140,7140,7140,7140,0
|
|
20230920,193500,412140250,7140,7140,7140,7140,0
|
|
20230920,193400,412140250,7140,7140,7140,7140,0
|
|
20230920,193300,412140250,7140,7140,7140,7140,0
|
|
20230920,193200,412140250,7140,7140,7140,7140,0
|
|
20230920,193100,412140250,7140,7140,7140,7140,0
|
|
20230920,193000,412140250,7140,7140,7140,7140,0
|
|
20230920,192900,412140250,7140,7140,7140,7140,0
|
|
20230920,192800,412140250,7140,7140,7140,7140,0
|
|
20230920,192700,412140250,7140,7140,7140,7140,0
|
|
20230920,192600,412140250,7140,7140,7140,7140,0
|
|
20230920,192500,412140250,7140,7140,7140,7140,0
|
|
20230920,192400,412140250,7140,7140,7140,7140,0
|
|
20230920,192300,412140250,7140,7140,7140,7140,0
|
|
20230920,192200,412140250,7140,7140,7140,7140,0
|
|
20230920,192100,412140250,7140,7140,7140,7140,0
|
|
20230920,192000,412140250,7140,7140,7140,7140,0
|
|
20230920,191900,412140250,7140,7140,7140,7140,0
|
|
20230920,191800,412140250,7140,7140,7140,7140,0
|
|
20230920,191700,412140250,7140,7140,7140,7140,0
|
|
20230920,191600,412140250,7140,7140,7140,7140,0
|
|
20230920,191500,412140250,7140,7140,7140,7140,0
|
|
20230920,191400,412140250,7140,7140,7140,7140,0
|
|
20230920,191300,412140250,7140,7140,7140,7140,0
|
|
20230920,191200,412140250,7140,7140,7140,7140,0
|
|
20230920,191100,412140250,7140,7140,7140,7140,0
|
|
20230920,191000,412140250,7140,7140,7140,7140,0
|
|
20230920,190900,412140250,7140,7140,7140,7140,1820
|
|
20230920,190800,412140250,7140,7140,7140,7140,0
|
|
20230920,190700,412140250,7140,7140,7140,7140,0
|
|
20230920,190600,412140250,7140,7140,7140,7140,0
|
|
20230920,190500,412140250,7140,7140,7140,7140,0
|
|
20230920,190400,412140250,7140,7140,7140,7140,0
|
|
20230920,190300,412140250,7140,7140,7140,7140,0
|
|
20230920,190200,412140250,7140,7140,7140,7140,0
|
|
20230920,190100,412140250,7140,7140,7140,7140,0
|
|
20230920,190000,412140250,7140,7140,7140,7140,0
|
|
20230920,185900,412140250,7140,7140,7140,7140,0
|
|
20230920,185800,412140250,7140,7140,7140,7140,0
|
|
20230920,185700,412140250,7140,7140,7140,7140,0
|
|
20230920,185600,412140250,7140,7140,7140,7140,0
|
|
20230920,185500,412140250,7140,7140,7140,7140,0
|
|
20230920,185400,412140250,7140,7140,7140,7140,0
|
|
20230920,185300,412140250,7140,7140,7140,7140,0
|
|
20230920,185200,412140250,7140,7140,7140,7140,0
|
|
20230920,185100,412140250,7140,7140,7140,7140,0
|
|
20230920,185000,412140250,7140,7140,7140,7140,0
|
|
20230920,184900,412140250,7140,7140,7140,7140,0
|
|
20230920,184800,412140250,7140,7140,7140,7140,0
|
|
20230920,184700,412140250,7140,7140,7140,7140,0
|
|
20230920,184600,412140250,7140,7140,7140,7140,0
|
|
20230920,184500,412140250,7140,7140,7140,7140,0
|
|
20230920,184400,412140250,7140,7140,7140,7140,0
|
|
20230920,184300,412140250,7140,7140,7140,7140,0
|
|
20230920,184200,412140250,7140,7140,7140,7140,0
|
|
20230920,184100,412140250,7140,7140,7140,7140,0
|
|
20230920,184000,412140250,7140,7140,7140,7140,0
|
|
20230920,183900,412140250,7140,7140,7140,7140,1820
|
|
20230920,183800,412140250,7140,7140,7140,7140,0
|
|
20230920,183700,412140250,7140,7140,7140,7140,0
|
|
20230920,183600,412140250,7140,7140,7140,7140,0
|
|
20230920,183500,412140250,7140,7140,7140,7140,0
|
|
20230920,183400,412140250,7140,7140,7140,7140,0
|
|
20230920,183300,412140250,7140,7140,7140,7140,0
|
|
20230920,183200,412140250,7140,7140,7140,7140,0
|
|
20230920,183100,412140250,7140,7140,7140,7140,0
|
|
20230920,183000,412140250,7140,7140,7140,7140,0
|
|
20230920,182900,412140250,7140,7140,7140,7140,0
|
|
20230920,182800,412140250,7140,7140,7140,7140,0
|
|
20230920,182700,412140250,7140,7140,7140,7140,0
|
|
20230920,182600,412140250,7140,7140,7140,7140,0
|
|
20230920,182500,412140250,7140,7140,7140,7140,0
|
|
20230920,182400,412140250,7140,7140,7140,7140,0
|
|
20230920,182300,412140250,7140,7140,7140,7140,0
|
|
20230920,182200,412140250,7140,7140,7140,7140,0
|
|
20230920,182100,412140250,7140,7140,7140,7140,0
|
|
20230920,182000,412140250,7140,7140,7140,7140,0
|
|
20230920,181900,412140250,7140,7140,7140,7140,0
|
|
20230920,181800,412140250,7140,7140,7140,7140,0
|
|
20230920,181700,412140250,7140,7140,7140,7140,0
|
|
20230920,181600,412140250,7140,7140,7140,7140,0
|
|
20230920,181500,412140250,7140,7140,7140,7140,0
|
|
20230920,181400,412140250,7140,7140,7140,7140,0
|
|
20230920,181300,412140250,7140,7140,7140,7140,0
|
|
20230920,181200,412140250,7140,7140,7140,7140,0
|
|
20230920,181100,412140250,7140,7140,7140,7140,0
|
|
20230920,181000,412140250,7140,7140,7140,7140,0
|
|
20230920,180900,412140250,7140,7140,7140,7140,1820
|
|
20230920,180800,412140250,7140,7140,7140,7140,0
|
|
20230920,180700,412140250,7140,7140,7140,7140,0
|
|
20230920,180600,412140250,7140,7140,7140,7140,0
|
|
20230920,180500,412140250,7140,7140,7140,7140,0
|
|
20230920,180400,412140250,7140,7140,7140,7140,0
|
|
20230920,180300,412140250,7140,7140,7140,7140,0
|
|
20230920,180200,412140250,7140,7140,7140,7140,0
|
|
20230920,180100,412140250,7140,7140,7140,7140,0
|
|
20230920,180000,412140250,7140,7140,7140,7140,0
|
|
20230920,175900,412140250,7140,7140,7140,7140,0
|
|
20230920,175800,412140250,7140,7140,7140,7140,0
|
|
20230920,175700,412140250,7140,7140,7140,7140,0
|
|
20230920,175600,412140250,7140,7140,7140,7140,0
|
|
20230920,175500,412140250,7140,7140,7140,7140,0
|
|
20230920,175400,412140250,7140,7140,7140,7140,0
|
|
20230920,175300,412140250,7140,7140,7140,7140,0
|
|
20230920,175200,412140250,7140,7140,7140,7140,0
|
|
20230920,175100,412140250,7140,7140,7140,7140,0
|
|
20230920,175000,412140250,7140,7140,7140,7140,0
|
|
20230920,174900,412140250,7140,7140,7140,7140,0
|
|
20230920,174800,412140250,7140,7140,7140,7140,0
|
|
20230920,174700,412140250,7140,7140,7140,7140,0
|
|
20230920,174600,412140250,7140,7140,7140,7140,0
|
|
20230920,174500,412140250,7140,7140,7140,7140,0
|
|
20230920,174400,412140250,7140,7140,7140,7140,0
|
|
20230920,174300,412140250,7140,7140,7140,7140,0
|
|
20230920,174200,412140250,7140,7140,7140,7140,0
|
|
20230920,174100,412140250,7140,7140,7140,7140,0
|
|
20230920,174000,412140250,7140,7140,7140,7140,0
|
|
20230920,173900,412140250,7140,7140,7140,7140,1820
|
|
20230920,173800,412140250,7140,7140,7140,7140,0
|
|
20230920,173700,412140250,7140,7140,7140,7140,0
|
|
20230920,173600,412140250,7140,7140,7140,7140,0
|
|
20230920,173500,412140250,7140,7140,7140,7140,0
|
|
20230920,173400,412140250,7140,7140,7140,7140,0
|
|
20230920,173300,412140250,7140,7140,7140,7140,0
|
|
20230920,173200,412140250,7140,7140,7140,7140,0
|
|
20230920,173100,412140250,7140,7140,7140,7140,0
|
|
20230920,173000,412140250,7140,7140,7140,7140,0
|
|
20230920,172900,412140250,7140,7140,7140,7140,0
|
|
20230920,172800,412140250,7140,7140,7140,7140,0
|
|
20230920,172700,412140250,7140,7140,7140,7140,0
|
|
20230920,172600,412140250,7140,7140,7140,7140,0
|
|
20230920,172500,412140250,7140,7140,7140,7140,0
|
|
20230920,172400,412140250,7140,7140,7140,7140,0
|
|
20230920,172300,412140250,7140,7140,7140,7140,0
|
|
20230920,172200,412140250,7140,7140,7140,7140,0
|
|
20230920,172100,412140250,7140,7140,7140,7140,0
|
|
20230920,172000,412140250,7140,7140,7140,7140,0
|
|
20230920,171900,412140250,7140,7140,7140,7140,0
|
|
20230920,171800,412140250,7140,7140,7140,7140,0
|
|
20230920,171700,412140250,7140,7140,7140,7140,0
|
|
20230920,171600,412140250,7140,7140,7140,7140,0
|
|
20230920,171500,412140250,7140,7140,7140,7140,0
|
|
20230920,171400,412140250,7140,7140,7140,7140,0
|
|
20230920,171300,412140250,7140,7140,7140,7140,0
|
|
20230920,171200,412140250,7140,7140,7140,7140,0
|
|
20230920,171100,412140250,7140,7140,7140,7140,0
|
|
20230920,171000,412140250,7140,7140,7140,7140,0
|
|
20230920,170900,412140250,7140,7140,7140,7140,1820
|
|
20230920,170800,412140250,7140,7140,7140,7140,0
|
|
20230920,170700,412140250,7140,7140,7140,7140,0
|
|
20230920,170600,412140250,7140,7140,7140,7140,0
|
|
20230920,170500,412140250,7140,7140,7140,7140,0
|
|
20230920,170400,412140250,7140,7140,7140,7140,0
|
|
20230920,170300,412140250,7140,7140,7140,7140,0
|
|
20230920,170200,412140250,7140,7140,7140,7140,0
|
|
20230920,170100,412140250,7140,7140,7140,7140,0
|
|
20230920,170000,412140250,7140,7140,7140,7140,0
|
|
20230920,165900,412140250,7140,7140,7140,7140,0
|
|
20230920,165800,412140250,7140,7140,7140,7140,0
|
|
20230920,165700,412140250,7140,7140,7140,7140,0
|
|
20230920,165600,412140250,7140,7140,7140,7140,0
|
|
20230920,165500,412140250,7140,7140,7140,7140,0
|
|
20230920,165400,412140250,7140,7140,7140,7140,0
|
|
20230920,165300,412140250,7140,7140,7140,7140,0
|
|
20230920,165200,412140250,7140,7140,7140,7140,0
|
|
20230920,165100,412140250,7140,7140,7140,7140,0
|
|
20230920,165000,412140250,7140,7140,7140,7140,0
|
|
20230920,164900,412140250,7140,7140,7140,7140,0
|
|
20230920,164800,412140250,7140,7140,7140,7140,0
|
|
20230920,164700,412140250,7140,7140,7140,7140,0
|
|
20230920,164600,412140250,7140,7140,7140,7140,0
|
|
20230920,164500,412140250,7140,7140,7140,7140,0
|
|
20230920,164400,412140250,7140,7140,7140,7140,0
|
|
20230920,164300,412140250,7140,7140,7140,7140,0
|
|
20230920,164200,412140250,7140,7140,7140,7140,0
|
|
20230920,164100,412140250,7140,7140,7140,7140,0
|
|
20230920,164000,412140250,7140,7140,7140,7140,0
|
|
20230920,163900,412140250,7140,7140,7140,7140,1820
|
|
20230920,163800,412140250,7140,7140,7140,7140,0
|
|
20230920,163700,412140250,7140,7140,7140,7140,0
|
|
20230920,163600,412140250,7140,7140,7140,7140,0
|
|
20230920,163500,412140250,7140,7140,7140,7140,0
|
|
20230920,163400,412140250,7140,7140,7140,7140,0
|
|
20230920,163300,412140250,7140,7140,7140,7140,0
|
|
20230920,163200,412140250,7140,7140,7140,7140,0
|
|
20230920,163100,412140250,7140,7140,7140,7140,0
|
|
20230920,163000,412140250,7140,7140,7140,7140,0
|
|
20230920,162900,412140250,7140,7140,7140,7140,0
|
|
20230920,162800,412140250,7140,7140,7140,7140,0
|
|
20230920,162700,412140250,7140,7140,7140,7140,0
|
|
20230920,162600,412140250,7140,7140,7140,7140,0
|
|
20230920,162500,412140250,7140,7140,7140,7140,0
|
|
20230920,162400,412140250,7140,7140,7140,7140,0
|
|
20230920,162300,412140250,7140,7140,7140,7140,0
|
|
20230920,162200,412140250,7140,7140,7140,7140,0
|
|
20230920,162100,412140250,7140,7140,7140,7140,0
|
|
20230920,162000,412140250,7140,7140,7140,7140,0
|
|
20230920,161900,412140250,7140,7140,7140,7140,0
|
|
20230920,161800,412140250,7140,7140,7140,7140,0
|
|
20230920,161700,412140250,7140,7140,7140,7140,0
|
|
20230920,161600,412140250,7140,7140,7140,7140,0
|
|
20230920,161500,412140250,7140,7140,7140,7140,0
|
|
20230920,161400,412140250,7140,7140,7140,7140,0
|
|
20230920,161300,412140250,7140,7140,7140,7140,0
|
|
20230920,161200,412140250,7140,7140,7140,7140,0
|
|
20230920,161100,412140250,7140,7140,7140,7140,0
|
|
20230920,161000,412140250,7140,7140,7140,7140,0
|
|
20230920,160900,412140250,7140,7140,7140,7140,1820
|
|
20230920,160800,412140250,7140,7140,7140,7140,0
|
|
20230920,160700,412140250,7140,7140,7140,7140,0
|
|
20230920,160600,412140250,7140,7140,7140,7140,0
|
|
20230920,160500,412140250,7140,7140,7140,7140,0
|
|
20230920,160400,412140250,7140,7140,7140,7140,0
|
|
20230920,160300,412140250,7140,7140,7140,7140,0
|
|
20230920,160200,412140250,7140,7140,7140,7140,0
|
|
20230920,160100,412140250,7140,7140,7140,7140,0
|
|
20230920,160000,412140250,7140,7140,7140,7140,0
|
|
20230920,155900,412140250,7140,7140,7140,7140,0
|
|
20230920,155800,412140250,7140,7140,7140,7140,0
|
|
20230920,155700,412140250,7140,7140,7140,7140,0
|
|
20230920,155600,412140250,7140,7140,7140,7140,0
|
|
20230920,155500,412140250,7140,7140,7140,7140,0
|
|
20230920,155400,412140250,7140,7140,7140,7140,0
|
|
20230920,155300,412140250,7140,7140,7140,7140,0
|
|
20230920,155200,412140250,7140,7140,7140,7140,0
|
|
20230920,155100,412140250,7140,7140,7140,7140,0
|
|
20230920,155000,412140250,7140,7140,7140,7140,0
|
|
20230920,154900,412140250,7140,7140,7140,7140,0
|
|
20230920,154800,412140250,7140,7140,7140,7140,0
|
|
20230920,154700,412140250,7140,7140,7140,7140,0
|
|
20230920,154600,412140250,7140,7140,7140,7140,0
|
|
20230920,154500,412140250,7140,7140,7140,7140,0
|
|
20230920,154400,412140250,7140,7140,7140,7140,0
|
|
20230920,154300,412140250,7140,7140,7140,7140,0
|
|
20230920,154200,412140250,7140,7140,7140,7140,0
|
|
20230920,154100,412140250,7140,7140,7140,7140,0
|
|
20230920,154000,412140250,7140,7140,7140,7140,0
|
|
20230920,153900,412140250,7140,7140,7140,7140,1820
|
|
20230920,153800,412140250,7140,7140,7140,7140,0
|
|
20230920,153700,412140250,7140,7140,7140,7140,0
|
|
20230920,153600,412140250,7140,7140,7140,7140,0
|
|
20230920,153500,412140250,7140,7140,7140,7140,0
|
|
20230920,153400,412140250,7140,7140,7140,7140,0
|
|
20230920,153300,412140250,7140,7140,7140,7140,0
|
|
20230920,153200,412140250,7140,7140,7140,7140,0
|
|
20230920,153100,412140250,7140,7140,7140,7140,0
|
|
20230920,153000,412140250,7140,7140,7140,7140,1820
|
|
20230920,152900,399145450,7170,7170,7170,7170,0
|
|
20230920,152800,399145450,7170,7170,7170,7170,0
|
|
20230920,152700,399145450,7170,7170,7170,7170,0
|
|
20230920,152600,399145450,7170,7170,7170,7170,0
|
|
20230920,152500,399145450,7170,7170,7170,7170,0
|
|
20230920,152400,399145450,7170,7170,7170,7170,0
|
|
20230920,152300,399145450,7170,7170,7170,7170,0
|
|
20230920,152200,399145450,7170,7170,7170,7170,0
|
|
20230920,152100,399145450,7170,7170,7170,7170,0
|
|
20230920,152000,399145450,7170,7170,7170,7170,0
|
|
20230920,151900,399145450,7170,7150,7170,7140,1358
|
|
20230920,151800,389449200,7170,7170,7170,7170,0
|
|
20230920,151700,389449200,7170,7150,7170,7150,24
|
|
20230920,151600,389277510,7150,7150,7150,7150,11
|
|
20230920,151500,389198860,7150,7150,7150,7150,1
|
|
20230920,151400,389191710,7150,7150,7150,7150,6
|
|
20230920,151300,389148810,7150,7150,7150,7150,0
|
|
20230920,151200,389148810,7150,7150,7150,7150,49
|
|
20230920,151100,388798460,7150,7150,7150,7150,447
|
|
20230920,151000,385602410,7150,7150,7150,7150,126
|
|
20230920,150900,384701510,7150,7150,7150,7150,103
|
|
20230920,150800,383965060,7150,7150,7150,7150,0
|
|
20230920,150700,383965060,7150,7170,7170,7150,90
|
|
20230920,150600,383321360,7170,7170,7170,7170,0
|
|
20230920,150500,383321360,7170,7170,7170,7170,0
|
|
20230920,150400,383321360,7170,7170,7170,7170,0
|
|
20230920,150300,383321360,7170,7170,7170,7170,0
|
|
20230920,150200,383321360,7170,7170,7170,7170,0
|
|
20230920,150100,383321360,7170,7170,7170,7170,1
|
|
20230920,150000,383314190,7160,7160,7160,7160,0
|
|
20230920,145900,383314190,7160,7160,7160,7160,0
|
|
20230920,145800,383314190,7160,7150,7160,7150,136
|
|
20230920,145700,382340500,7150,7150,7150,7150,123
|
|
20230920,145600,381461050,7150,7150,7150,7150,270
|
|
20230920,145500,379530550,7150,7150,7150,7150,107
|
|
20230920,145400,378765500,7150,7150,7150,7150,113
|
|
20230920,145300,377957550,7150,7150,7150,7150,0
|
|
20230920,145200,377957550,7150,7150,7150,7150,0
|
|
20230920,145100,377957550,7150,7150,7150,7140,1437
|
|
20230920,145000,367697000,7150,7150,7150,7150,13
|
|
20230920,144900,367604050,7150,7150,7150,7150,0
|
|
20230920,144800,367604050,7150,7150,7150,7150,0
|
|
20230920,144700,367604050,7150,7150,7150,7150,0
|
|
20230920,144600,367604050,7150,7140,7150,7140,1372
|
|
20230920,144500,357799150,7140,7140,7140,7140,0
|
|
20230920,144400,357799150,7140,7140,7140,7140,0
|
|
20230920,144300,357799150,7140,7140,7140,7140,0
|
|
20230920,144200,357799150,7140,7140,7140,7140,210
|
|
20230920,144100,356299750,7150,7150,7150,7150,0
|
|
20230920,144000,356299750,7150,7150,7150,7150,0
|
|
20230920,143900,356299750,7150,7150,7150,7150,1
|
|
20230920,143800,356292600,7140,7140,7140,7140,0
|
|
20230920,143700,356292600,7140,7140,7140,7140,0
|
|
20230920,143600,356292600,7140,7140,7140,7140,101
|
|
20230920,143500,355571460,7140,7140,7140,7140,3
|
|
20230920,143400,355550040,7140,7140,7140,7140,0
|
|
20230920,143300,355550040,7140,7140,7140,7140,100
|
|
20230920,143200,354836040,7140,7140,7140,7140,0
|
|
20230920,143100,354836040,7140,7140,7140,7140,0
|
|
20230920,143000,354836040,7140,7140,7140,7140,0
|
|
20230920,142900,354836040,7140,7140,7140,7140,0
|
|
20230920,142800,354836040,7140,7140,7140,7140,10
|
|
20230920,142700,354764640,7140,7140,7140,7140,50
|
|
20230920,142600,354407640,7140,7140,7140,7140,274
|
|
20230920,142500,352451280,7130,7130,7130,7130,28
|
|
20230920,142400,352251640,7140,7140,7140,7140,592
|
|
20230920,142300,348024760,7140,7140,7140,7140,0
|
|
20230920,142200,348024760,7140,7140,7140,7140,40
|
|
20230920,142100,347739160,7150,7150,7150,7150,3
|
|
20230920,142000,347717710,7150,7150,7150,7150,0
|
|
20230920,141900,347717710,7150,7150,7150,7150,0
|
|
20230920,141800,347717710,7150,7150,7150,7150,0
|
|
20230920,141700,347717710,7150,7150,7150,7150,0
|
|
20230920,141600,347717710,7150,7150,7150,7150,7
|
|
20230920,141500,347667660,7150,7150,7150,7150,0
|
|
20230920,141400,347667660,7150,7150,7150,7150,0
|
|
20230920,141300,347667660,7150,7150,7150,7150,0
|
|
20230920,141200,347667660,7150,7150,7150,7150,0
|
|
20230920,141100,347667660,7150,7150,7150,7150,0
|
|
20230920,141000,347667660,7150,7150,7150,7150,0
|
|
20230920,140900,347667660,7150,7150,7150,7150,0
|
|
20230920,140800,347667660,7150,7150,7150,7150,0
|
|
20230920,140700,347667660,7150,7150,7150,7150,0
|
|
20230920,140600,347667660,7150,7150,7150,7150,6
|
|
20230920,140500,347624760,7150,7150,7150,7150,3
|
|
20230920,140400,347603310,7160,7140,7160,7140,101
|
|
20230920,140300,346882150,7150,7150,7150,7150,0
|
|
20230920,140200,346882150,7150,7150,7150,7150,0
|
|
20230920,140100,346882150,7150,7140,7150,7140,102
|
|
20230920,140000,346153840,7140,7140,7140,7140,0
|
|
20230920,135900,346153840,7140,7140,7140,7140,0
|
|
20230920,135800,346153840,7140,7140,7140,7140,10
|
|
20230920,135700,346082440,7130,7130,7130,7130,0
|
|
20230920,135600,346082440,7130,7130,7130,7130,400
|
|
20230920,135500,343230440,7160,7160,7160,7160,0
|
|
20230920,135400,343230440,7160,7160,7160,7160,0
|
|
20230920,135300,343230440,7160,7150,7160,7150,1000
|
|
20230920,135200,336079850,7150,7150,7150,7150,0
|
|
20230920,135100,336079850,7150,7150,7150,7150,0
|
|
20230920,135000,336079850,7150,7150,7150,7150,0
|
|
20230920,134900,336079850,7150,7150,7150,7150,0
|
|
20230920,134800,336079850,7150,7150,7150,7150,0
|
|
20230920,134700,336079850,7150,7150,7150,7150,0
|
|
20230920,134600,336079850,7150,7150,7150,7150,0
|
|
20230920,134500,336079850,7150,7150,7150,7150,0
|
|
20230920,134400,336079850,7150,7150,7150,7150,0
|
|
20230920,134300,336079850,7150,7150,7150,7150,0
|
|
20230920,134200,336079850,7150,7150,7150,7150,0
|
|
20230920,134100,336079850,7150,7150,7150,7150,0
|
|
20230920,134000,336079850,7150,7130,7150,7130,501
|
|
20230920,133900,332497720,7130,7130,7130,7130,200
|
|
20230920,133800,331071720,7150,7150,7150,7150,6
|
|
20230920,133700,331028820,7150,7150,7150,7150,0
|
|
20230920,133600,331028820,7150,7150,7150,7150,0
|
|
20230920,133500,331028820,7150,7150,7150,7150,3
|
|
20230920,133400,331007370,7140,7140,7140,7140,0
|
|
20230920,133300,331007370,7140,7140,7140,7140,50
|
|
20230920,133200,330650370,7130,7130,7130,7130,0
|
|
20230920,133100,330650370,7130,7140,7140,7130,200
|
|
20230920,133000,329223370,7150,7150,7150,7150,0
|
|
20230920,132900,329223370,7150,7150,7150,7150,0
|
|
20230920,132800,329223370,7150,7150,7150,7150,1300
|
|
20230920,132700,319928370,7140,7140,7140,7140,493
|
|
20230920,132600,316408350,7140,7140,7140,7140,46
|
|
20230920,132500,316079910,7140,7140,7140,7140,0
|
|
20230920,132400,316079910,7140,7140,7140,7140,1
|
|
20230920,132300,316072770,7130,7130,7130,7130,194
|
|
20230920,132200,314689550,7150,7150,7150,7150,0
|
|
20230920,132100,314689550,7150,7150,7150,7150,3
|
|
20230920,132000,314668100,7140,7140,7140,7140,0
|
|
20230920,131900,314668100,7140,7140,7140,7140,0
|
|
20230920,131800,314668100,7140,7140,7140,7140,0
|
|
20230920,131700,314668100,7140,7140,7140,7140,0
|
|
20230920,131600,314668100,7140,7140,7140,7140,2
|
|
20230920,131500,314653820,7140,7140,7140,7140,100
|
|
20230920,131400,313939820,7140,7140,7140,7140,0
|
|
20230920,131300,313939820,7140,7140,7140,7140,0
|
|
20230920,131200,313939820,7140,7140,7140,7140,50
|
|
20230920,131100,313582820,7140,7140,7140,7140,15
|
|
20230920,131000,313475720,7140,7140,7140,7140,0
|
|
20230920,130900,313475720,7140,7140,7140,7140,0
|
|
20230920,130800,313475720,7140,7140,7140,7140,0
|
|
20230920,130700,313475720,7140,7140,7140,7140,2
|
|
20230920,130600,313461440,7140,7140,7140,7140,0
|
|
20230920,130500,313461440,7140,7140,7140,7140,0
|
|
20230920,130400,313461440,7140,7140,7140,7140,0
|
|
20230920,130300,313461440,7140,7140,7140,7140,140
|
|
20230920,130200,312461840,7130,7130,7130,7130,337
|
|
20230920,130100,310059030,7140,7140,7140,7140,0
|
|
20230920,130000,310059030,7140,7140,7140,7140,0
|
|
20230920,125900,310059030,7140,7140,7140,7140,10
|
|
20230920,125800,309987630,7140,7140,7140,7140,0
|
|
20230920,125700,309987630,7140,7140,7140,7140,8
|
|
20230920,125600,309930510,7140,7130,7140,7130,405
|
|
20230920,125500,307042810,7140,7150,7150,7140,9101
|
|
20230920,125400,242061570,7150,7150,7150,7150,0
|
|
20230920,125300,242061570,7150,7150,7150,7150,0
|
|
20230920,125200,242061570,7150,7150,7150,7150,10
|
|
20230920,125100,241990070,7150,7150,7150,7150,0
|
|
20230920,125000,241990070,7150,7150,7150,7150,2
|
|
20230920,124900,241975770,7150,7150,7150,7150,0
|
|
20230920,124800,241975770,7150,7150,7150,7150,0
|
|
20230920,124700,241975770,7150,7150,7150,7150,10
|
|
20230920,124600,241904270,7150,7150,7150,7150,0
|
|
20230920,124500,241904270,7150,7150,7150,7150,0
|
|
20230920,124400,241904270,7150,7150,7150,7150,0
|
|
20230920,124300,241904270,7150,7150,7150,7150,0
|
|
20230920,124200,241904270,7150,7150,7150,7150,0
|
|
20230920,124100,241904270,7150,7150,7150,7150,500
|
|
20230920,124000,238329270,7150,7150,7150,7150,0
|
|
20230920,123900,238329270,7150,7150,7150,7150,0
|
|
20230920,123800,238329270,7150,7150,7150,7150,0
|
|
20230920,123700,238329270,7150,7150,7150,7150,0
|
|
20230920,123600,238329270,7150,7150,7150,7150,0
|
|
20230920,123500,238329270,7150,7150,7150,7150,0
|
|
20230920,123400,238329270,7150,7150,7150,7150,0
|
|
20230920,123300,238329270,7150,7150,7150,7150,0
|
|
20230920,123200,238329270,7150,7150,7150,7150,0
|
|
20230920,123100,238329270,7150,7150,7150,7150,50
|
|
20230920,123000,237971770,7150,7150,7150,7150,0
|
|
20230920,122900,237971770,7150,7150,7150,7150,1
|
|
20230920,122800,237964620,7150,7150,7150,7150,0
|
|
20230920,122700,237964620,7150,7150,7150,7150,3
|
|
20230920,122600,237943170,7160,7160,7160,7160,0
|
|
20230920,122500,237943170,7160,7150,7160,7150,25
|
|
20230920,122400,237764200,7150,7160,7160,7150,16
|
|
20230920,122300,237649700,7150,7150,7150,7150,168
|
|
20230920,122200,236448500,7150,7150,7150,7140,105
|
|
20230920,122100,235697760,7150,7150,7150,7150,0
|
|
20230920,122000,235697760,7150,7150,7150,7150,10
|
|
20230920,121900,235626260,7150,7150,7150,7150,21
|
|
20230920,121800,235476110,7150,7150,7150,7150,30
|
|
20230920,121700,235261610,7150,7150,7150,7150,0
|
|
20230920,121600,235261610,7150,7150,7150,7150,3
|
|
20230920,121500,235240160,7140,7150,7150,7140,1000
|
|
20230920,121400,228100110,7180,7180,7180,7180,0
|
|
20230920,121300,228100110,7180,7180,7180,7180,0
|
|
20230920,121200,228100110,7180,7180,7180,7180,0
|
|
20230920,121100,228100110,7180,7180,7180,7180,0
|
|
20230920,121000,228100110,7180,7180,7180,7180,0
|
|
20230920,120900,228100110,7180,7150,7180,7150,98
|
|
20230920,120800,227398990,7140,7140,7140,7140,0
|
|
20230920,120700,227398990,7140,7140,7140,7140,7
|
|
20230920,120600,227349010,7140,7140,7140,7140,0
|
|
20230920,120500,227349010,7140,7140,7140,7140,80
|
|
20230920,120400,226777810,7150,7150,7150,7150,2
|
|
20230920,120300,226763510,7150,7150,7150,7150,15
|
|
20230920,120200,226656260,7150,7150,7150,7150,0
|
|
20230920,120100,226656260,7150,7150,7150,7150,16
|
|
20230920,120000,226541860,7150,7150,7150,7150,1
|
|
20230920,115900,226534710,7150,7150,7150,7150,0
|
|
20230920,115800,226534710,7150,7150,7150,7150,0
|
|
20230920,115700,226534710,7150,7150,7150,7150,0
|
|
20230920,115600,226534710,7150,7150,7150,7150,0
|
|
20230920,115500,226534710,7150,7150,7150,7150,0
|
|
20230920,115400,226534710,7150,7150,7150,7150,0
|
|
20230920,115300,226534710,7150,7150,7150,7150,0
|
|
20230920,115200,226534710,7150,7150,7150,7150,0
|
|
20230920,115100,226534710,7150,7150,7150,7150,0
|
|
20230920,115000,226534710,7150,7150,7150,7150,0
|
|
20230920,114900,226534710,7150,7150,7150,7150,0
|
|
20230920,114800,226534710,7150,7150,7150,7150,0
|
|
20230920,114700,226534710,7150,7150,7150,7150,10
|
|
20230920,114600,226463210,7140,7140,7140,7140,0
|
|
20230920,114500,226463210,7140,7140,7140,7140,0
|
|
20230920,114400,226463210,7140,7140,7140,7140,0
|
|
20230920,114300,226463210,7140,7140,7140,7140,0
|
|
20230920,114200,226463210,7140,7140,7140,7140,160
|
|
20230920,114100,225320810,7140,7140,7140,7140,0
|
|
20230920,114000,225320810,7140,7140,7140,7140,0
|
|
20230920,113900,225320810,7140,7140,7140,7140,0
|
|
20230920,113800,225320810,7140,7140,7140,7140,0
|
|
20230920,113700,225320810,7140,7140,7140,7140,0
|
|
20230920,113600,225320810,7140,7140,7140,7140,0
|
|
20230920,113500,225320810,7140,7140,7140,7140,0
|
|
20230920,113400,225320810,7140,7140,7140,7140,0
|
|
20230920,113300,225320810,7140,7140,7140,7140,55
|
|
20230920,113200,224928110,7150,7150,7150,7150,0
|
|
20230920,113100,224928110,7150,7150,7150,7150,0
|
|
20230920,113000,224928110,7150,7150,7150,7150,0
|
|
20230920,112900,224928110,7150,7150,7150,7150,0
|
|
20230920,112800,224928110,7150,7150,7150,7150,15
|
|
20230920,112700,224820860,7150,7150,7150,7150,100
|
|
20230920,112600,224105860,7140,7140,7140,7140,0
|
|
20230920,112500,224105860,7140,7140,7140,7140,0
|
|
20230920,112400,224105860,7140,7140,7140,7140,0
|
|
20230920,112300,224105860,7140,7140,7140,7140,0
|
|
20230920,112200,224105860,7140,7150,7150,7140,68
|
|
20230920,112100,223620310,7150,7150,7150,7150,0
|
|
20230920,112000,223620310,7150,7150,7150,7150,0
|
|
20230920,111900,223620310,7150,7150,7150,7150,0
|
|
20230920,111800,223620310,7150,7150,7150,7150,0
|
|
20230920,111700,223620310,7150,7150,7150,7150,273
|
|
20230920,111600,221668360,7150,7150,7150,7150,0
|
|
20230920,111500,221668360,7150,7180,7180,7150,68
|
|
20230920,111400,221182130,7140,7140,7140,7140,262
|
|
20230920,111300,219311450,7150,7150,7150,7150,2
|
|
20230920,111200,219297150,7150,7150,7150,7150,1007
|
|
20230920,111100,212097100,7190,7190,7190,7190,0
|
|
20230920,111000,212097100,7190,7190,7190,7190,0
|
|
20230920,110900,212097100,7190,7190,7190,7190,0
|
|
20230920,110800,212097100,7190,7190,7190,7190,0
|
|
20230920,110700,212097100,7190,7170,7190,7160,224
|
|
20230920,110600,210493200,7170,7170,7170,7170,0
|
|
20230920,110500,210493200,7170,7170,7170,7170,6
|
|
20230920,110400,210450180,7190,7180,7190,7180,178
|
|
20230920,110300,209171140,7170,7160,7170,7160,187
|
|
20230920,110200,207832080,7170,7170,7170,7170,278
|
|
20230920,110100,205838820,7160,7160,7160,7160,0
|
|
20230920,110000,205838820,7160,7160,7160,7160,74
|
|
20230920,105900,205308980,7160,7160,7160,7160,0
|
|
20230920,105800,205308980,7160,7160,7160,7160,100
|
|
20230920,105700,204592980,7160,7160,7160,7160,2
|
|
20230920,105600,204578660,7160,7160,7160,7160,0
|
|
20230920,105500,204578660,7160,7160,7160,7160,0
|
|
20230920,105400,204578660,7160,7160,7160,7160,1
|
|
20230920,105300,204571500,7150,7150,7150,7150,0
|
|
20230920,105200,204571500,7150,7150,7150,7150,0
|
|
20230920,105100,204571500,7150,7150,7150,7150,0
|
|
20230920,105000,204571500,7150,7150,7150,7150,0
|
|
20230920,104900,204571500,7150,7160,7160,7150,101
|
|
20230920,104800,203849340,7150,7150,7150,7150,100
|
|
20230920,104700,203134340,7160,7160,7160,7160,0
|
|
20230920,104600,203134340,7160,7160,7160,7160,1
|
|
20230920,104500,203127180,7160,7160,7160,7160,1
|
|
20230920,104400,203120020,7160,7160,7160,7160,0
|
|
20230920,104300,203120020,7160,7160,7160,7160,0
|
|
20230920,104200,203120020,7160,7160,7160,7160,0
|
|
20230920,104100,203120020,7160,7160,7160,7160,0
|
|
20230920,104000,203120020,7160,7160,7160,7160,0
|
|
20230920,103900,203120020,7160,7160,7160,7160,1
|
|
20230920,103800,203112860,7160,7160,7160,7160,1
|
|
20230920,103700,203105700,7140,7140,7140,7140,43
|
|
20230920,103600,202798680,7150,7150,7150,7150,0
|
|
20230920,103500,202798680,7150,7150,7150,7150,0
|
|
20230920,103400,202798680,7150,7150,7150,7150,0
|
|
20230920,103300,202798680,7150,7150,7150,7150,171
|
|
20230920,103200,201576030,7150,7150,7150,7150,0
|
|
20230920,103100,201576030,7150,7150,7150,7150,1
|
|
20230920,103000,201568880,7140,7140,7140,7140,100
|
|
20230920,102900,200854880,7140,7140,7140,7140,1245
|
|
20230920,102800,191965580,7150,7150,7150,7150,0
|
|
20230920,102700,191965580,7150,7150,7150,7150,0
|
|
20230920,102600,191965580,7150,7150,7150,7150,0
|
|
20230920,102500,191965580,7150,7150,7150,7150,11
|
|
20230920,102400,191886930,7150,7150,7150,7150,0
|
|
20230920,102300,191886930,7150,7150,7150,7150,1
|
|
20230920,102200,191879780,7150,7150,7150,7150,0
|
|
20230920,102100,191879780,7150,7150,7150,7150,0
|
|
20230920,102000,191879780,7150,7150,7150,7150,0
|
|
20230920,101900,191879780,7150,7150,7150,7150,0
|
|
20230920,101800,191879780,7150,7140,7150,7140,130
|
|
20230920,101700,190951280,7140,7140,7140,7140,0
|
|
20230920,101600,190951280,7140,7140,7140,7140,0
|
|
20230920,101500,190951280,7140,7140,7140,7140,0
|
|
20230920,101400,190951280,7140,7140,7140,7140,0
|
|
20230920,101300,190951280,7140,7140,7140,7140,0
|
|
20230920,101200,190951280,7140,7140,7140,7140,898
|
|
20230920,101100,184539560,7140,7140,7140,7140,0
|
|
20230920,101000,184539560,7140,7140,7140,7140,0
|
|
20230920,100900,184539560,7140,7130,7140,7130,1300
|
|
20230920,100800,175258560,7130,7130,7130,7130,0
|
|
20230920,100700,175258560,7130,7130,7130,7130,15
|
|
20230920,100600,175151610,7140,7140,7140,7140,0
|
|
20230920,100500,175151610,7140,7140,7140,7140,0
|
|
20230920,100400,175151610,7140,7140,7140,7140,1
|
|
20230920,100300,175144470,7140,7140,7140,7140,28
|
|
20230920,100200,174944550,7140,7130,7140,7130,200
|
|
20230920,100100,173517550,7130,7130,7130,7130,80
|
|
20230920,100000,172947150,7130,7130,7130,7130,0
|
|
20230920,095900,172947150,7130,7130,7130,7130,42
|
|
20230920,095800,172647690,7130,7130,7130,7130,30
|
|
20230920,095700,172433790,7140,7140,7140,7140,2
|
|
20230920,095600,172419510,7130,7130,7130,7130,490
|
|
20230920,095500,168925810,7130,7130,7130,7130,10565
|
|
20230920,095400,93597360,7130,7130,7130,7130,0
|
|
20230920,095300,93597360,7130,7130,7130,7130,200
|
|
20230920,095200,92171360,7130,7130,7130,7130,100
|
|
20230920,095100,91458360,7130,7130,7130,7130,600
|
|
20230920,095000,87180360,7130,7130,7130,7130,145
|
|
20230920,094900,86146510,7130,7130,7130,7130,139
|
|
20230920,094800,85155440,7140,7140,7140,7140,0
|
|
20230920,094700,85155440,7140,7140,7140,7140,0
|
|
20230920,094600,85155440,7140,7140,7140,7140,17
|
|
20230920,094500,85034060,7140,7140,7140,7140,0
|
|
20230920,094400,85034060,7140,7140,7140,7140,1
|
|
20230920,094300,85026920,7140,7140,7140,7140,1
|
|
20230920,094200,85019780,7140,7140,7140,7140,320
|
|
20230920,094100,82734980,7150,7150,7150,7150,50
|
|
20230920,094000,82377480,7150,7150,7150,7150,21
|
|
20230920,093900,82227330,7150,7150,7150,7150,10
|
|
20230920,093800,82155830,7150,7140,7150,7130,1651
|
|
20230920,093700,70384170,7140,7150,7150,7140,450
|
|
20230920,093600,67169170,7140,7140,7140,7140,402
|
|
20230920,093500,64298890,7140,7130,7140,7130,320
|
|
20230920,093400,62017190,7140,7140,7140,7140,0
|
|
20230920,093300,62017190,7140,7140,7140,7140,1
|
|
20230920,093200,62010050,7140,7140,7140,7140,26
|
|
20230920,093100,61824410,7140,7140,7140,7140,0
|
|
20230920,093000,61824410,7140,7140,7140,7140,0
|
|
20230920,092900,61824410,7140,7140,7140,7140,279
|
|
20230920,092800,59832350,7120,7120,7120,7120,100
|
|
20230920,092700,59120350,7120,7120,7130,7120,1231
|
|
20230920,092600,50345630,7120,7120,7120,7120,580
|
|
20230920,092500,46216030,7130,7130,7130,7130,0
|
|
20230920,092400,46216030,7130,7130,7130,7130,0
|
|
20230920,092300,46216030,7130,7130,7130,7130,1
|
|
20230920,092200,46208900,7130,7130,7130,7130,281
|
|
20230920,092100,44205370,7140,7140,7140,7140,2
|
|
20230920,092000,44191090,7130,7130,7130,7130,58
|
|
20230920,091900,43777550,7150,7130,7150,7120,494
|
|
20230920,091800,40245760,7120,7120,7120,7120,1000
|
|
20230920,091700,33125760,7140,7140,7140,7140,0
|
|
20230920,091600,33125760,7140,7140,7140,7140,0
|
|
20230920,091500,33125760,7140,7120,7140,7120,342
|
|
20230920,091400,30690020,7120,7140,7140,7120,689
|
|
20230920,091300,25773720,7130,7120,7130,7120,210
|
|
20230920,091200,24276520,7120,7120,7120,7120,599
|
|
20230920,091100,20011640,7120,7120,7120,7120,150
|
|
20230920,091000,18943640,7120,7120,7120,7120,500
|
|
20230920,090900,15383640,7120,7120,7120,7120,80
|
|
20230920,090800,14814040,7120,7140,7140,7120,548
|
|
20230920,090700,10912260,7140,7140,7140,7130,614
|
|
20230920,090600,6533310,7130,7130,7130,7130,100
|
|
20230920,090500,5820310,7130,7130,7130,7130,0
|
|
20230920,090400,5820310,7130,7130,7130,7130,0
|
|
20230920,090300,5820310,7130,7130,7130,7130,482
|
|
20230920,090200,2383650,7130,7130,7130,7130,0
|
|
20230920,090100,2383650,7130,7130,7130,7130,0
|
|
20230920,090000,2383650,7130,7140,7140,7130,334
|