640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,193700,703408450,7230,7230,7230,7230,3072
|
|
20230914,193600,703408450,7230,7230,7230,7230,0
|
|
20230914,193500,703408450,7230,7230,7230,7230,0
|
|
20230914,193400,703408450,7230,7230,7230,7230,0
|
|
20230914,193300,703408450,7230,7230,7230,7230,0
|
|
20230914,193200,703408450,7230,7230,7230,7230,0
|
|
20230914,193100,703408450,7230,7230,7230,7230,0
|
|
20230914,193000,703408450,7230,7230,7230,7230,0
|
|
20230914,192900,703408450,7230,7230,7230,7230,0
|
|
20230914,192800,703408450,7230,7230,7230,7230,0
|
|
20230914,192700,703408450,7230,7230,7230,7230,0
|
|
20230914,192600,703408450,7230,7230,7230,7230,0
|
|
20230914,192500,703408450,7230,7230,7230,7230,0
|
|
20230914,192400,703408450,7230,7230,7230,7230,0
|
|
20230914,192300,703408450,7230,7230,7230,7230,0
|
|
20230914,192200,703408450,7230,7230,7230,7230,0
|
|
20230914,192100,703408450,7230,7230,7230,7230,0
|
|
20230914,192000,703408450,7230,7230,7230,7230,0
|
|
20230914,191900,703408450,7230,7230,7230,7230,0
|
|
20230914,191800,703408450,7230,7230,7230,7230,0
|
|
20230914,191700,703408450,7230,7230,7230,7230,0
|
|
20230914,191600,703408450,7230,7230,7230,7230,0
|
|
20230914,191500,703408450,7230,7230,7230,7230,0
|
|
20230914,191400,703408450,7230,7230,7230,7230,0
|
|
20230914,191300,703408450,7230,7230,7230,7230,0
|
|
20230914,191200,703408450,7230,7230,7230,7230,0
|
|
20230914,191100,703408450,7230,7230,7230,7230,0
|
|
20230914,191000,703408450,7230,7230,7230,7230,0
|
|
20230914,190900,703408450,7230,7230,7230,7230,0
|
|
20230914,190800,703408450,7230,7230,7230,7230,0
|
|
20230914,190700,703408450,7230,7230,7230,7230,3072
|
|
20230914,190600,703408450,7230,7230,7230,7230,0
|
|
20230914,190500,703408450,7230,7230,7230,7230,0
|
|
20230914,190400,703408450,7230,7230,7230,7230,0
|
|
20230914,190300,703408450,7230,7230,7230,7230,0
|
|
20230914,190200,703408450,7230,7230,7230,7230,0
|
|
20230914,190100,703408450,7230,7230,7230,7230,0
|
|
20230914,190000,703408450,7230,7230,7230,7230,0
|
|
20230914,185900,703408450,7230,7230,7230,7230,0
|
|
20230914,185800,703408450,7230,7230,7230,7230,0
|
|
20230914,185700,703408450,7230,7230,7230,7230,0
|
|
20230914,185600,703408450,7230,7230,7230,7230,0
|
|
20230914,185500,703408450,7230,7230,7230,7230,0
|
|
20230914,185400,703408450,7230,7230,7230,7230,0
|
|
20230914,185300,703408450,7230,7230,7230,7230,0
|
|
20230914,185200,703408450,7230,7230,7230,7230,0
|
|
20230914,185100,703408450,7230,7230,7230,7230,0
|
|
20230914,185000,703408450,7230,7230,7230,7230,0
|
|
20230914,184900,703408450,7230,7230,7230,7230,0
|
|
20230914,184800,703408450,7230,7230,7230,7230,0
|
|
20230914,184700,703408450,7230,7230,7230,7230,0
|
|
20230914,184600,703408450,7230,7230,7230,7230,0
|
|
20230914,184500,703408450,7230,7230,7230,7230,0
|
|
20230914,184400,703408450,7230,7230,7230,7230,0
|
|
20230914,184300,703408450,7230,7230,7230,7230,0
|
|
20230914,184200,703408450,7230,7230,7230,7230,0
|
|
20230914,184100,703408450,7230,7230,7230,7230,0
|
|
20230914,184000,703408450,7230,7230,7230,7230,0
|
|
20230914,183900,703408450,7230,7230,7230,7230,0
|
|
20230914,183800,703408450,7230,7230,7230,7230,0
|
|
20230914,183700,703408450,7230,7230,7230,7230,3072
|
|
20230914,183600,703408450,7230,7230,7230,7230,0
|
|
20230914,183500,703408450,7230,7230,7230,7230,0
|
|
20230914,183400,703408450,7230,7230,7230,7230,0
|
|
20230914,183300,703408450,7230,7230,7230,7230,0
|
|
20230914,183200,703408450,7230,7230,7230,7230,0
|
|
20230914,183100,703408450,7230,7230,7230,7230,0
|
|
20230914,183000,703408450,7230,7230,7230,7230,0
|
|
20230914,182900,703408450,7230,7230,7230,7230,0
|
|
20230914,182800,703408450,7230,7230,7230,7230,0
|
|
20230914,182700,703408450,7230,7230,7230,7230,0
|
|
20230914,182600,703408450,7230,7230,7230,7230,0
|
|
20230914,182500,703408450,7230,7230,7230,7230,0
|
|
20230914,182400,703408450,7230,7230,7230,7230,0
|
|
20230914,182300,703408450,7230,7230,7230,7230,0
|
|
20230914,182200,703408450,7230,7230,7230,7230,0
|
|
20230914,182100,703408450,7230,7230,7230,7230,0
|
|
20230914,182000,703408450,7230,7230,7230,7230,0
|
|
20230914,181900,703408450,7230,7230,7230,7230,0
|
|
20230914,181800,703408450,7230,7230,7230,7230,0
|
|
20230914,181700,703408450,7230,7230,7230,7230,0
|
|
20230914,181600,703408450,7230,7230,7230,7230,0
|
|
20230914,181500,703408450,7230,7230,7230,7230,0
|
|
20230914,181400,703408450,7230,7230,7230,7230,0
|
|
20230914,181300,703408450,7230,7230,7230,7230,0
|
|
20230914,181200,703408450,7230,7230,7230,7230,0
|
|
20230914,181100,703408450,7230,7230,7230,7230,0
|
|
20230914,181000,703408450,7230,7230,7230,7230,0
|
|
20230914,180900,703408450,7230,7230,7230,7230,0
|
|
20230914,180800,703408450,7230,7230,7230,7230,0
|
|
20230914,180700,703408450,7230,7230,7230,7230,3072
|
|
20230914,180600,703408450,7230,7230,7230,7230,0
|
|
20230914,180500,703408450,7230,7230,7230,7230,0
|
|
20230914,180400,703408450,7230,7230,7230,7230,0
|
|
20230914,180300,703408450,7230,7230,7230,7230,0
|
|
20230914,180200,703408450,7230,7230,7230,7230,0
|
|
20230914,180100,703408450,7230,7230,7230,7230,0
|
|
20230914,180000,703408450,7230,7230,7230,7230,0
|
|
20230914,175900,703408450,7230,7230,7230,7230,0
|
|
20230914,175800,703408450,7230,7230,7230,7230,0
|
|
20230914,175700,703408450,7230,7230,7230,7230,0
|
|
20230914,175600,703408450,7230,7230,7230,7230,0
|
|
20230914,175500,703408450,7230,7230,7230,7230,0
|
|
20230914,175400,703408450,7230,7230,7230,7230,0
|
|
20230914,175300,703408450,7230,7230,7230,7230,0
|
|
20230914,175200,703408450,7230,7230,7230,7230,0
|
|
20230914,175100,703408450,7230,7230,7230,7230,0
|
|
20230914,175000,703408450,7230,7230,7230,7230,0
|
|
20230914,174900,703408450,7230,7230,7230,7230,0
|
|
20230914,174800,703408450,7230,7230,7230,7230,0
|
|
20230914,174700,703408450,7230,7230,7230,7230,0
|
|
20230914,174600,703408450,7230,7230,7230,7230,0
|
|
20230914,174500,703408450,7230,7230,7230,7230,0
|
|
20230914,174400,703408450,7230,7230,7230,7230,0
|
|
20230914,174300,703408450,7230,7230,7230,7230,0
|
|
20230914,174200,703408450,7230,7230,7230,7230,0
|
|
20230914,174100,703408450,7230,7230,7230,7230,0
|
|
20230914,174000,703408450,7230,7230,7230,7230,0
|
|
20230914,173900,703408450,7230,7230,7230,7230,0
|
|
20230914,173800,703408450,7230,7230,7230,7230,0
|
|
20230914,173700,703408450,7230,7230,7230,7230,3072
|
|
20230914,173600,703408450,7230,7230,7230,7230,0
|
|
20230914,173500,703408450,7230,7230,7230,7230,0
|
|
20230914,173400,703408450,7230,7230,7230,7230,0
|
|
20230914,173300,703408450,7230,7230,7230,7230,0
|
|
20230914,173200,703408450,7230,7230,7230,7230,0
|
|
20230914,173100,703408450,7230,7230,7230,7230,0
|
|
20230914,173000,703408450,7230,7230,7230,7230,0
|
|
20230914,172900,703408450,7230,7230,7230,7230,0
|
|
20230914,172800,703408450,7230,7230,7230,7230,0
|
|
20230914,172700,703408450,7230,7230,7230,7230,0
|
|
20230914,172600,703408450,7230,7230,7230,7230,0
|
|
20230914,172500,703408450,7230,7230,7230,7230,0
|
|
20230914,172400,703408450,7230,7230,7230,7230,0
|
|
20230914,172300,703408450,7230,7230,7230,7230,0
|
|
20230914,172200,703408450,7230,7230,7230,7230,0
|
|
20230914,172100,703408450,7230,7230,7230,7230,0
|
|
20230914,172000,703408450,7230,7230,7230,7230,0
|
|
20230914,171900,703408450,7230,7230,7230,7230,0
|
|
20230914,171800,703408450,7230,7230,7230,7230,0
|
|
20230914,171700,703408450,7230,7230,7230,7230,0
|
|
20230914,171600,703408450,7230,7230,7230,7230,0
|
|
20230914,171500,703408450,7230,7230,7230,7230,0
|
|
20230914,171400,703408450,7230,7230,7230,7230,0
|
|
20230914,171300,703408450,7230,7230,7230,7230,0
|
|
20230914,171200,703408450,7230,7230,7230,7230,0
|
|
20230914,171100,703408450,7230,7230,7230,7230,0
|
|
20230914,171000,703408450,7230,7230,7230,7230,0
|
|
20230914,170900,703408450,7230,7230,7230,7230,0
|
|
20230914,170800,703408450,7230,7230,7230,7230,0
|
|
20230914,170700,703408450,7230,7230,7230,7230,3072
|
|
20230914,170600,703408450,7230,7230,7230,7230,0
|
|
20230914,170500,703408450,7230,7230,7230,7230,0
|
|
20230914,170400,703408450,7230,7230,7230,7230,0
|
|
20230914,170300,703408450,7230,7230,7230,7230,0
|
|
20230914,170200,703408450,7230,7230,7230,7230,0
|
|
20230914,170100,703408450,7230,7230,7230,7230,0
|
|
20230914,170000,703408450,7230,7230,7230,7230,0
|
|
20230914,165900,703408450,7230,7230,7230,7230,0
|
|
20230914,165800,703408450,7230,7230,7230,7230,0
|
|
20230914,165700,703408450,7230,7230,7230,7230,0
|
|
20230914,165600,703408450,7230,7230,7230,7230,0
|
|
20230914,165500,703408450,7230,7230,7230,7230,0
|
|
20230914,165400,703408450,7230,7230,7230,7230,0
|
|
20230914,165300,703408450,7230,7230,7230,7230,0
|
|
20230914,165200,703408450,7230,7230,7230,7230,0
|
|
20230914,165100,703408450,7230,7230,7230,7230,0
|
|
20230914,165000,703408450,7230,7230,7230,7230,0
|
|
20230914,164900,703408450,7230,7230,7230,7230,0
|
|
20230914,164800,703408450,7230,7230,7230,7230,0
|
|
20230914,164700,703408450,7230,7230,7230,7230,0
|
|
20230914,164600,703408450,7230,7230,7230,7230,0
|
|
20230914,164500,703408450,7230,7230,7230,7230,0
|
|
20230914,164400,703408450,7230,7230,7230,7230,0
|
|
20230914,164300,703408450,7230,7230,7230,7230,0
|
|
20230914,164200,703408450,7230,7230,7230,7230,0
|
|
20230914,164100,703408450,7230,7230,7230,7230,0
|
|
20230914,164000,703408450,7230,7230,7230,7230,0
|
|
20230914,163900,703408450,7230,7230,7230,7230,0
|
|
20230914,163800,703408450,7230,7230,7230,7230,0
|
|
20230914,163700,703408450,7230,7230,7230,7230,3072
|
|
20230914,163600,703408450,7230,7230,7230,7230,0
|
|
20230914,163500,703408450,7230,7230,7230,7230,0
|
|
20230914,163400,703408450,7230,7230,7230,7230,0
|
|
20230914,163300,703408450,7230,7230,7230,7230,0
|
|
20230914,163200,703408450,7230,7230,7230,7230,0
|
|
20230914,163100,703408450,7230,7230,7230,7230,0
|
|
20230914,163000,703408450,7230,7230,7230,7230,0
|
|
20230914,162900,703408450,7230,7230,7230,7230,0
|
|
20230914,162800,703408450,7230,7230,7230,7230,0
|
|
20230914,162700,703408450,7230,7230,7230,7230,0
|
|
20230914,162600,703408450,7230,7230,7230,7230,0
|
|
20230914,162500,703408450,7230,7230,7230,7230,0
|
|
20230914,162400,703408450,7230,7230,7230,7230,0
|
|
20230914,162300,703408450,7230,7230,7230,7230,0
|
|
20230914,162200,703408450,7230,7230,7230,7230,0
|
|
20230914,162100,703408450,7230,7230,7230,7230,0
|
|
20230914,162000,703408450,7230,7230,7230,7230,0
|
|
20230914,161900,703408450,7230,7230,7230,7230,0
|
|
20230914,161800,703408450,7230,7230,7230,7230,0
|
|
20230914,161700,703408450,7230,7230,7230,7230,0
|
|
20230914,161600,703408450,7230,7230,7230,7230,0
|
|
20230914,161500,703408450,7230,7230,7230,7230,0
|
|
20230914,161400,703408450,7230,7230,7230,7230,0
|
|
20230914,161300,703408450,7230,7230,7230,7230,0
|
|
20230914,161200,703408450,7230,7230,7230,7230,0
|
|
20230914,161100,703408450,7230,7230,7230,7230,0
|
|
20230914,161000,703408450,7230,7230,7230,7230,0
|
|
20230914,160900,703408450,7230,7230,7230,7230,0
|
|
20230914,160800,703408450,7230,7230,7230,7230,0
|
|
20230914,160700,703408450,7230,7230,7230,7230,3072
|
|
20230914,160600,703408450,7230,7230,7230,7230,0
|
|
20230914,160500,703408450,7230,7230,7230,7230,0
|
|
20230914,160400,703408450,7230,7230,7230,7230,0
|
|
20230914,160300,703408450,7230,7230,7230,7230,0
|
|
20230914,160200,703408450,7230,7230,7230,7230,0
|
|
20230914,160100,703408450,7230,7230,7230,7230,0
|
|
20230914,160000,703408450,7230,7230,7230,7230,0
|
|
20230914,155900,703408450,7230,7230,7230,7230,0
|
|
20230914,155800,703408450,7230,7230,7230,7230,0
|
|
20230914,155700,703408450,7230,7230,7230,7230,0
|
|
20230914,155600,703408450,7230,7230,7230,7230,0
|
|
20230914,155500,703408450,7230,7230,7230,7230,0
|
|
20230914,155400,703408450,7230,7230,7230,7230,0
|
|
20230914,155300,703408450,7230,7230,7230,7230,0
|
|
20230914,155200,703408450,7230,7230,7230,7230,0
|
|
20230914,155100,703408450,7230,7230,7230,7230,0
|
|
20230914,155000,703408450,7230,7230,7230,7230,0
|
|
20230914,154900,703408450,7230,7230,7230,7230,0
|
|
20230914,154800,703408450,7230,7230,7230,7230,0
|
|
20230914,154700,703408450,7230,7230,7230,7230,0
|
|
20230914,154600,703408450,7230,7230,7230,7230,0
|
|
20230914,154500,703408450,7230,7230,7230,7230,0
|
|
20230914,154400,703408450,7230,7230,7230,7230,0
|
|
20230914,154300,703408450,7230,7230,7230,7230,0
|
|
20230914,154200,703408450,7230,7230,7230,7230,0
|
|
20230914,154100,703408450,7230,7230,7230,7230,0
|
|
20230914,154000,703408450,7230,7230,7230,7230,0
|
|
20230914,153900,703408450,7230,7230,7230,7230,0
|
|
20230914,153800,703408450,7230,7230,7230,7230,0
|
|
20230914,153700,703408450,7230,7230,7230,7230,3072
|
|
20230914,153600,703408450,7230,7230,7230,7230,0
|
|
20230914,153500,703408450,7230,7230,7230,7230,0
|
|
20230914,153400,703408450,7230,7230,7230,7230,0
|
|
20230914,153300,703408450,7230,7230,7230,7230,0
|
|
20230914,153200,703408450,7230,7230,7230,7230,0
|
|
20230914,153100,703408450,7230,7230,7230,7230,0
|
|
20230914,153000,703408450,7230,7230,7230,7230,3072
|
|
20230914,152900,681197890,7270,7270,7270,7270,0
|
|
20230914,152800,681197890,7270,7270,7270,7270,0
|
|
20230914,152700,681197890,7270,7270,7270,7270,0
|
|
20230914,152600,681197890,7270,7270,7270,7270,0
|
|
20230914,152500,681197890,7270,7270,7270,7270,0
|
|
20230914,152400,681197890,7270,7270,7270,7270,0
|
|
20230914,152300,681197890,7270,7270,7270,7270,0
|
|
20230914,152200,681197890,7270,7270,7270,7270,0
|
|
20230914,152100,681197890,7270,7270,7270,7270,0
|
|
20230914,152000,681197890,7270,7270,7270,7270,0
|
|
20230914,151900,681197890,7270,7270,7270,7270,1
|
|
20230914,151800,681190620,7250,7240,7250,7240,161
|
|
20230914,151700,680023450,7240,7250,7250,7240,195
|
|
20230914,151600,678610030,7250,7250,7250,7250,26
|
|
20230914,151500,678421530,7250,7250,7250,7250,722
|
|
20230914,151400,673187030,7220,7220,7220,7220,5
|
|
20230914,151300,673150930,7230,7230,7230,7230,1588
|
|
20230914,151200,661669690,7230,7230,7230,7230,1400
|
|
20230914,151100,651547690,7230,7220,7230,7220,14
|
|
20230914,151000,651446490,7220,7220,7220,7220,0
|
|
20230914,150900,651446490,7220,7220,7220,7220,16
|
|
20230914,150800,651330970,7220,7220,7220,7220,0
|
|
20230914,150700,651330970,7220,7220,7220,7220,0
|
|
20230914,150600,651330970,7220,7220,7220,7220,0
|
|
20230914,150500,651330970,7220,7220,7220,7220,81
|
|
20230914,150400,650746150,7220,7220,7220,7220,0
|
|
20230914,150300,650746150,7220,7220,7220,7220,8
|
|
20230914,150200,650688390,7250,7250,7250,7250,10
|
|
20230914,150100,650615890,7250,7250,7250,7250,5
|
|
20230914,150000,650579640,7250,7250,7250,7250,0
|
|
20230914,145900,650579640,7250,7220,7250,7220,2
|
|
20230914,145800,650565170,7250,7240,7250,7220,24
|
|
20230914,145700,650391420,7240,7230,7240,7220,419
|
|
20230914,145600,647364670,7230,7230,7230,7230,0
|
|
20230914,145500,647364670,7230,7230,7230,7230,1
|
|
20230914,145400,647357440,7240,7240,7240,7240,160
|
|
20230914,145300,646199040,7240,7240,7240,7240,0
|
|
20230914,145200,646199040,7240,7240,7240,7240,1
|
|
20230914,145100,646191800,7240,7240,7240,7240,1
|
|
20230914,145000,646184560,7240,7240,7250,7240,144
|
|
20230914,144900,645140990,7240,7260,7260,7240,558
|
|
20230914,144800,641095450,7270,7260,7270,7250,80
|
|
20230914,144700,640514660,7260,7260,7260,7260,0
|
|
20230914,144600,640514660,7260,7260,7260,7260,11
|
|
20230914,144500,640434800,7260,7260,7260,7260,0
|
|
20230914,144400,640434800,7260,7260,7260,7260,27
|
|
20230914,144300,640238780,7260,7260,7260,7260,193
|
|
20230914,144200,638837600,7270,7270,7270,7270,0
|
|
20230914,144100,638837600,7270,7270,7270,7270,0
|
|
20230914,144000,638837600,7270,7270,7270,7270,149
|
|
20230914,143900,637754370,7260,7260,7260,7260,0
|
|
20230914,143800,637754370,7260,7260,7260,7260,57
|
|
20230914,143700,637340550,7250,7250,7250,7250,95
|
|
20230914,143600,636651800,7250,7260,7260,7250,268
|
|
20230914,143500,634706170,7260,7260,7260,7260,138
|
|
20230914,143400,633704290,7260,7260,7260,7260,1
|
|
20230914,143300,633697030,7260,7260,7260,7260,0
|
|
20230914,143200,633697030,7260,7260,7260,7260,1
|
|
20230914,143100,633689770,7250,7250,7250,7250,359
|
|
20230914,143000,631087020,7240,7240,7240,7230,329
|
|
20230914,142900,628705350,7250,7250,7250,7250,790
|
|
20230914,142800,622977850,7250,7250,7250,7250,300
|
|
20230914,142700,620802850,7250,7250,7250,7250,0
|
|
20230914,142600,620802850,7250,7250,7250,7250,0
|
|
20230914,142500,620802850,7250,7250,7250,7250,0
|
|
20230914,142400,620802850,7250,7250,7250,7250,0
|
|
20230914,142300,620802850,7250,7250,7250,7250,0
|
|
20230914,142200,620802850,7250,7250,7250,7250,50
|
|
20230914,142100,620440350,7250,7290,7290,7250,30
|
|
20230914,142000,620222810,7280,7280,7280,7280,400
|
|
20230914,141900,617310810,7280,7230,7280,7230,1800
|
|
20230914,141800,604289250,7230,7230,7230,7230,66
|
|
20230914,141700,603812070,7260,7260,7260,7260,0
|
|
20230914,141600,603812070,7260,7260,7260,7260,0
|
|
20230914,141500,603812070,7260,7260,7260,7260,0
|
|
20230914,141400,603812070,7260,7260,7260,7260,1
|
|
20230914,141300,603804810,7260,7260,7260,7260,0
|
|
20230914,141200,603804810,7260,7260,7260,7260,0
|
|
20230914,141100,603804810,7260,7260,7260,7260,0
|
|
20230914,141000,603804810,7260,7260,7260,7260,3
|
|
20230914,140900,603783030,7260,7260,7260,7260,9
|
|
20230914,140800,603717690,7260,7260,7260,7260,0
|
|
20230914,140700,603717690,7260,7260,7260,7260,0
|
|
20230914,140600,603717690,7260,7210,7260,7210,5
|
|
20230914,140500,603681590,7210,7210,7210,7210,0
|
|
20230914,140400,603681590,7210,7210,7210,7210,0
|
|
20230914,140300,603681590,7210,7230,7230,7210,1379
|
|
20230914,140200,593727530,7230,7230,7230,7230,0
|
|
20230914,140100,593727530,7230,7230,7230,7230,30
|
|
20230914,140000,593510630,7260,7260,7260,7260,201
|
|
20230914,135900,592051370,7260,7260,7260,7260,1
|
|
20230914,135800,592044110,7260,7260,7260,7260,0
|
|
20230914,135700,592044110,7260,7260,7260,7260,191
|
|
20230914,135600,590657450,7270,7270,7270,7270,564
|
|
20230914,135500,586557170,7260,7250,7260,7250,127
|
|
20230914,135400,585636370,7230,7240,7240,7230,12
|
|
20230914,135300,585549530,7240,7250,7250,7240,266
|
|
20230914,135200,583622460,7250,7250,7250,7250,5
|
|
20230914,135100,583586210,7250,7260,7260,7250,23
|
|
20230914,135000,583419290,7280,7280,7280,7280,131
|
|
20230914,134900,582465610,7280,7280,7280,7280,17
|
|
20230914,134800,582341850,7240,7240,7240,7240,0
|
|
20230914,134700,582341850,7240,7240,7240,7240,117
|
|
20230914,134600,581494770,7240,7240,7240,7240,0
|
|
20230914,134500,581494770,7240,7250,7250,7240,271
|
|
20230914,134400,579532720,7240,7270,7270,7240,551
|
|
20230914,134300,575531500,7270,7270,7270,7270,523
|
|
20230914,134200,571729290,7270,7250,7270,7250,169
|
|
20230914,134100,570501110,7260,7260,7260,7260,2
|
|
20230914,134000,570486590,7250,7240,7250,7240,101
|
|
20230914,133900,569754840,7250,7250,7250,7250,0
|
|
20230914,133800,569754840,7250,7250,7250,7250,500
|
|
20230914,133700,566129840,7240,7240,7240,7240,0
|
|
20230914,133600,566129840,7240,7240,7240,7240,0
|
|
20230914,133500,566129840,7240,7240,7240,7240,0
|
|
20230914,133400,566129840,7240,7230,7250,7230,115
|
|
20230914,133300,565297160,7210,7240,7240,7210,57
|
|
20230914,133200,564886040,7240,7240,7240,7240,50
|
|
20230914,133100,564524040,7240,7240,7240,7240,105
|
|
20230914,133000,563763840,7230,7230,7230,7230,50
|
|
20230914,132900,563402340,7220,7220,7220,7220,50
|
|
20230914,132800,563041340,7210,7210,7210,7210,50
|
|
20230914,132700,562680840,7220,7220,7220,7220,0
|
|
20230914,132600,562680840,7220,7220,7220,7220,63
|
|
20230914,132500,562225980,7230,7230,7230,7230,0
|
|
20230914,132400,562225980,7230,7230,7230,7230,50
|
|
20230914,132300,561864480,7230,7230,7230,7230,50
|
|
20230914,132200,561502980,7230,7230,7230,7230,0
|
|
20230914,132100,561502980,7230,7230,7230,7230,0
|
|
20230914,132000,561502980,7230,7230,7230,7230,0
|
|
20230914,131900,561502980,7230,7230,7230,7230,0
|
|
20230914,131800,561502980,7230,7230,7230,7230,0
|
|
20230914,131700,561502980,7230,7230,7230,7230,0
|
|
20230914,131600,561502980,7230,7230,7230,7230,33
|
|
20230914,131500,561264390,7230,7230,7230,7230,0
|
|
20230914,131400,561264390,7230,7230,7230,7230,0
|
|
20230914,131300,561264390,7230,7210,7230,7210,10
|
|
20230914,131200,561192180,7200,7200,7200,7200,1
|
|
20230914,131100,561184980,7200,7200,7200,7200,95
|
|
20230914,131000,560500980,7200,7200,7200,7200,0
|
|
20230914,130900,560500980,7200,7200,7200,7200,0
|
|
20230914,130800,560500980,7200,7200,7200,7200,75
|
|
20230914,130700,559960980,7200,7200,7200,7200,0
|
|
20230914,130600,559960980,7200,7200,7200,7200,1
|
|
20230914,130500,559953780,7190,7200,7200,7190,4
|
|
20230914,130400,559924990,7190,7150,7190,7150,315
|
|
20230914,130300,557662040,7150,7210,7210,7130,974
|
|
20230914,130200,550706820,7210,7210,7210,7210,0
|
|
20230914,130100,550706820,7210,7220,7220,7210,90
|
|
20230914,130000,550057910,7220,7220,7220,7220,0
|
|
20230914,125900,550057910,7220,7220,7220,7220,0
|
|
20230914,125800,550057910,7220,7220,7220,7220,2
|
|
20230914,125700,550043470,7220,7220,7220,7220,0
|
|
20230914,125600,550043470,7220,7220,7220,7220,78
|
|
20230914,125500,549480310,7160,7160,7160,7160,0
|
|
20230914,125400,549480310,7160,7160,7160,7160,0
|
|
20230914,125300,549480310,7160,7160,7160,7160,23
|
|
20230914,125200,549315630,7220,7220,7220,7220,0
|
|
20230914,125100,549315630,7220,7220,7220,7220,70
|
|
20230914,125000,548810230,7220,7220,7220,7220,35
|
|
20230914,124900,548557530,7220,7220,7220,7220,0
|
|
20230914,124800,548557530,7220,7220,7220,7220,1
|
|
20230914,124700,548550310,7170,7200,7200,7170,1476
|
|
20230914,124600,537949270,7240,7240,7240,7240,0
|
|
20230914,124500,537949270,7240,7240,7240,7240,0
|
|
20230914,124400,537949270,7240,7240,7240,7240,0
|
|
20230914,124300,537949270,7240,7240,7240,7240,690
|
|
20230914,124200,532953670,7240,7230,7240,7160,942
|
|
20230914,124100,526165350,7220,7220,7220,7220,1
|
|
20230914,124000,526158130,7240,7240,7240,7240,197
|
|
20230914,123900,524731850,7240,7240,7240,7240,0
|
|
20230914,123800,524731850,7240,7240,7240,7240,190
|
|
20230914,123700,523356250,7240,7240,7240,7240,580
|
|
20230914,123600,519157050,7230,7190,7230,7190,2399
|
|
20230914,123500,501858150,7190,7180,7190,7180,221
|
|
20230914,123400,500271270,7180,7180,7180,7180,271
|
|
20230914,123300,498325490,7170,7170,7170,7170,0
|
|
20230914,123200,498325490,7170,7170,7170,7170,144
|
|
20230914,123100,497293010,7170,7170,7170,7170,161
|
|
20230914,123000,496138640,7170,7170,7170,7170,1
|
|
20230914,122900,496131470,7150,7150,7150,7150,0
|
|
20230914,122800,496131470,7150,7150,7150,7150,721
|
|
20230914,122700,490976320,7150,7150,7150,7150,500
|
|
20230914,122600,487401320,7150,7150,7150,7150,0
|
|
20230914,122500,487401320,7150,7150,7150,7150,0
|
|
20230914,122400,487401320,7150,7150,7150,7150,38
|
|
20230914,122300,487129620,7150,7150,7150,7150,605
|
|
20230914,122200,482803870,7150,7150,7150,7150,3
|
|
20230914,122100,482782420,7140,7140,7140,7140,0
|
|
20230914,122000,482782420,7140,7140,7140,7140,0
|
|
20230914,121900,482782420,7140,7140,7140,7140,134
|
|
20230914,121800,481825660,7120,7180,7180,7120,451
|
|
20230914,121700,478608570,7160,7160,7160,7160,79
|
|
20230914,121600,478042930,7180,7180,7180,7180,0
|
|
20230914,121500,478042930,7180,7180,7180,7180,1
|
|
20230914,121400,478035750,7180,7180,7180,7180,4
|
|
20230914,121300,478007030,7180,7180,7180,7180,1
|
|
20230914,121200,477999850,7180,7180,7180,7180,2
|
|
20230914,121100,477985490,7160,7160,7160,7160,0
|
|
20230914,121000,477985490,7160,7160,7160,7160,0
|
|
20230914,120900,477985490,7160,7160,7160,7160,0
|
|
20230914,120800,477985490,7160,7180,7180,7160,3
|
|
20230914,120700,477963970,7180,7180,7180,7180,6
|
|
20230914,120600,477920890,7170,7170,7170,7170,0
|
|
20230914,120500,477920890,7170,7170,7170,7170,4
|
|
20230914,120400,477892210,7170,7180,7180,7170,567
|
|
20230914,120300,473823210,7190,7190,7190,7190,138
|
|
20230914,120200,472830990,7200,7200,7200,7200,0
|
|
20230914,120100,472830990,7200,7200,7200,7200,1
|
|
20230914,120000,472823790,7200,7200,7200,7200,95
|
|
20230914,115900,472139790,7200,7200,7200,7200,0
|
|
20230914,115800,472139790,7200,7200,7200,7200,0
|
|
20230914,115700,472139790,7200,7200,7200,7200,0
|
|
20230914,115600,472139790,7200,7200,7200,7200,0
|
|
20230914,115500,472139790,7200,7200,7200,7200,2
|
|
20230914,115400,472125390,7200,7200,7200,7200,13
|
|
20230914,115300,472031790,7190,7190,7190,7190,86
|
|
20230914,115200,471413450,7170,7170,7170,7170,0
|
|
20230914,115100,471413450,7170,7170,7170,7170,0
|
|
20230914,115000,471413450,7170,7170,7170,7170,0
|
|
20230914,114900,471413450,7170,7170,7170,7170,0
|
|
20230914,114800,471413450,7170,7170,7170,7170,0
|
|
20230914,114700,471413450,7170,7170,7170,7170,300
|
|
20230914,114600,469262450,7170,7170,7170,7170,408
|
|
20230914,114500,466337090,7160,7160,7160,7130,974
|
|
20230914,114400,459371210,7170,7170,7170,7170,0
|
|
20230914,114300,459371210,7170,7180,7180,7170,284
|
|
20230914,114200,457334670,7180,7190,7190,7180,16
|
|
20230914,114100,457219640,7200,7200,7200,7200,0
|
|
20230914,114000,457219640,7200,7200,7200,7200,0
|
|
20230914,113900,457219640,7200,7200,7200,7200,1
|
|
20230914,113800,457212440,7180,7190,7190,7180,64
|
|
20230914,113700,456752380,7190,7190,7190,7190,0
|
|
20230914,113600,456752380,7190,7190,7190,7190,0
|
|
20230914,113500,456752380,7190,7190,7190,7190,0
|
|
20230914,113400,456752380,7190,7190,7190,7190,110
|
|
20230914,113300,455961480,7190,7190,7190,7190,0
|
|
20230914,113200,455961480,7190,7190,7190,7190,0
|
|
20230914,113100,455961480,7190,7190,7190,7190,1
|
|
20230914,113000,455954290,7150,7150,7150,7150,3
|
|
20230914,112900,455932840,7190,7190,7190,7190,0
|
|
20230914,112800,455932840,7190,7190,7190,7190,2
|
|
20230914,112700,455918460,7190,7190,7190,7190,0
|
|
20230914,112600,455918460,7190,7190,7190,7190,3
|
|
20230914,112500,455896890,7200,7190,7200,7190,138
|
|
20230914,112400,454903880,7190,7190,7190,7190,1
|
|
20230914,112300,454896690,7150,7150,7190,7150,398
|
|
20230914,112200,452050910,7150,7150,7150,7150,0
|
|
20230914,112100,452050910,7150,7150,7150,7150,1
|
|
20230914,112000,452043760,7190,7190,7190,7190,1
|
|
20230914,111900,452036570,7150,7150,7150,7150,0
|
|
20230914,111800,452036570,7150,7150,7150,7150,0
|
|
20230914,111700,452036570,7150,7150,7150,7150,0
|
|
20230914,111600,452036570,7150,7150,7150,7150,0
|
|
20230914,111500,452036570,7150,7150,7150,7150,0
|
|
20230914,111400,452036570,7150,7150,7150,7150,100
|
|
20230914,111300,451321570,7110,7180,7180,7110,4267
|
|
20230914,111200,420824310,7190,7190,7190,7190,0
|
|
20230914,111100,420824310,7190,7190,7190,7190,0
|
|
20230914,111000,420824310,7190,7200,7200,7190,263
|
|
20230914,110900,418932410,7200,7200,7200,7200,1
|
|
20230914,110800,418925210,7200,7200,7200,7200,0
|
|
20230914,110700,418925210,7200,7200,7200,7200,0
|
|
20230914,110600,418925210,7200,7190,7200,7190,116
|
|
20230914,110500,418090860,7190,7190,7190,7190,1
|
|
20230914,110400,418083670,7190,7190,7190,7190,5
|
|
20230914,110300,418047720,7190,7190,7190,7190,0
|
|
20230914,110200,418047720,7190,7190,7190,7190,272
|
|
20230914,110100,416092040,7190,7190,7190,7190,0
|
|
20230914,110000,416092040,7190,7190,7190,7190,0
|
|
20230914,105900,416092040,7190,7190,7190,7190,0
|
|
20230914,105800,416092040,7190,7190,7190,7190,0
|
|
20230914,105700,416092040,7190,7190,7190,7190,2
|
|
20230914,105600,416077660,7170,7170,7170,7170,0
|
|
20230914,105500,416077660,7170,7180,7180,7170,20
|
|
20230914,105400,415934240,7180,7180,7180,7180,20
|
|
20230914,105300,415790640,7170,7180,7180,7170,15
|
|
20230914,105200,415683070,7180,7180,7180,7180,0
|
|
20230914,105100,415683070,7180,7180,7180,7180,68
|
|
20230914,105000,415194830,7180,7180,7180,7180,0
|
|
20230914,104900,415194830,7180,7180,7180,7180,0
|
|
20230914,104800,415194830,7180,7180,7180,7180,100
|
|
20230914,104700,414476830,7190,7190,7190,7190,24
|
|
20230914,104600,414304270,7180,7180,7180,7180,0
|
|
20230914,104500,414304270,7180,7180,7180,7180,0
|
|
20230914,104400,414304270,7180,7180,7180,7180,10
|
|
20230914,104300,414232470,7180,7180,7180,7180,3
|
|
20230914,104200,414210930,7170,7170,7170,7170,1
|
|
20230914,104100,414203760,7170,7170,7170,7170,1
|
|
20230914,104000,414196590,7140,7140,7140,7140,1
|
|
20230914,103900,414189450,7140,7140,7140,7140,100
|
|
20230914,103800,413475450,7140,7170,7170,7140,101
|
|
20230914,103700,412751310,7170,7170,7170,7170,0
|
|
20230914,103600,412751310,7170,7170,7170,7170,0
|
|
20230914,103500,412751310,7170,7170,7170,7170,0
|
|
20230914,103400,412751310,7170,7170,7170,7170,38
|
|
20230914,103300,412478850,7170,7160,7170,7160,92
|
|
20230914,103200,411819540,7150,7150,7150,7150,1
|
|
20230914,103100,411812390,7150,7140,7150,7140,43
|
|
20230914,103000,411505290,7170,7150,7170,7150,3
|
|
20230914,102900,411483820,7120,7120,7120,7120,989
|
|
20230914,102800,404442140,7120,7180,7180,7100,7166
|
|
20230914,102700,353331150,7180,7180,7180,7180,527
|
|
20230914,102600,349547290,7190,7190,7190,7190,41
|
|
20230914,102500,349252500,7180,7180,7180,7180,6
|
|
20230914,102400,349209420,7190,7190,7190,7190,3
|
|
20230914,102300,349187850,7200,7200,7200,7200,43
|
|
20230914,102200,348878250,7190,7190,7190,7190,7
|
|
20230914,102100,348827920,7180,7180,7180,7180,0
|
|
20230914,102000,348827920,7180,7180,7180,7180,200
|
|
20230914,101900,347391920,7180,7190,7190,7180,697
|
|
20230914,101800,342385690,7190,7190,7190,7190,35
|
|
20230914,101700,342134040,7190,7190,7190,7190,750
|
|
20230914,101600,336741540,7190,7190,7190,7190,212
|
|
20230914,101500,335217260,7190,7190,7190,7190,0
|
|
20230914,101400,335217260,7190,7190,7190,7190,0
|
|
20230914,101300,335217260,7190,7190,7190,7190,0
|
|
20230914,101200,335217260,7190,7190,7190,7190,1
|
|
20230914,101100,335210070,7210,7210,7210,7210,0
|
|
20230914,101000,335210070,7210,7210,7210,7210,34
|
|
20230914,100900,334964930,7210,7200,7210,7200,66
|
|
20230914,100800,334489290,7210,7190,7210,7190,311
|
|
20230914,100700,332247560,7190,7190,7190,7190,300
|
|
20230914,100600,330090560,7190,7190,7190,7190,0
|
|
20230914,100500,330090560,7190,7200,7200,7190,352
|
|
20230914,100400,327558250,7200,7200,7200,7200,0
|
|
20230914,100300,327558250,7200,7200,7200,7200,123
|
|
20230914,100200,326672650,7200,7200,7200,7200,204
|
|
20230914,100100,325203850,7210,7200,7210,7200,720
|
|
20230914,100000,320018920,7210,7210,7210,7210,3
|
|
20230914,095900,319997290,7170,7170,7170,7170,0
|
|
20230914,095800,319997290,7170,7180,7190,7170,892
|
|
20230914,095700,313594310,7180,7190,7190,7180,124
|
|
20230914,095600,312703200,7190,7190,7190,7190,20
|
|
20230914,095500,312559400,7200,7200,7250,7200,236
|
|
20230914,095400,310858800,7210,7210,7210,7210,78
|
|
20230914,095300,310296420,7240,7230,7240,7230,18
|
|
20230914,095200,310166110,7220,7220,7220,7220,350
|
|
20230914,095100,307639110,7200,7200,7210,7200,418
|
|
20230914,095000,304627430,7210,7220,7220,7210,1106
|
|
20230914,094900,296643110,7210,7210,7220,7210,2446
|
|
20230914,094800,279005270,7220,7240,7240,7220,627
|
|
20230914,094700,274475330,7250,7250,7250,7250,110
|
|
20230914,094600,273677830,7260,7260,7260,7260,200
|
|
20230914,094500,272225830,7260,7250,7260,7250,2
|
|
20230914,094400,272211320,7260,7260,7260,7250,101
|
|
20230914,094300,271478450,7260,7260,7260,7260,29
|
|
20230914,094200,271267910,7250,7230,7250,7230,1051
|
|
20230914,094100,263650510,7220,7200,7220,7200,288
|
|
20230914,094000,261574330,7210,7210,7210,7210,0
|
|
20230914,093900,261574330,7210,7210,7210,7210,1
|
|
20230914,093800,261567120,7180,7190,7190,7160,986
|
|
20230914,093700,254504020,7170,7180,7180,7170,98
|
|
20230914,093600,253800870,7170,7180,7180,7170,300
|
|
20230914,093500,251647190,7180,7180,7180,7180,60
|
|
20230914,093400,251216390,7160,7210,7210,7160,700
|
|
20230914,093300,246201170,7170,7170,7170,7170,33
|
|
20230914,093200,245964560,7150,7210,7210,7150,1780
|
|
20230914,093100,233214130,7190,7200,7200,7190,690
|
|
20230914,093000,228251560,7190,7200,7210,7190,1538
|
|
20230914,092900,217176030,7200,7200,7200,7180,27
|
|
20230914,092800,216981700,7190,7190,7190,7190,15
|
|
20230914,092700,216873850,7170,7190,7190,7170,183
|
|
20230914,092600,215561080,7200,7160,7200,7160,234
|
|
20230914,092500,213882440,7160,7180,7180,7160,656
|
|
20230914,092400,209182500,7180,7180,7180,7180,101
|
|
20230914,092300,208457320,7180,7210,7210,7180,2139
|
|
20230914,092200,193086770,7210,7210,7210,7210,110
|
|
20230914,092100,192293670,7200,7200,7200,7200,0
|
|
20230914,092000,192293670,7200,7210,7210,7200,342
|
|
20230914,091900,189829740,7220,7220,7220,7220,75
|
|
20230914,091800,189288240,7190,7210,7250,7190,2088
|
|
20230914,091700,174254290,7210,7250,7250,7210,1069
|
|
20230914,091600,166546340,7250,7250,7250,7250,0
|
|
20230914,091500,166546340,7250,7250,7250,7250,108
|
|
20230914,091400,165763340,7210,7240,7240,7210,1293
|
|
20230914,091300,156427100,7230,7260,7270,7230,456
|
|
20230914,091200,153124790,7220,7230,7230,7220,555
|
|
20230914,091100,149112560,7230,7230,7230,7230,235
|
|
20230914,091000,147413510,7230,7250,7250,7230,1048
|
|
20230914,090900,139823370,7250,7250,7250,7240,496
|
|
20230914,090800,136232270,7240,7260,7260,7240,109
|
|
20230914,090700,135443070,7290,7240,7290,7230,554
|
|
20230914,090600,131430670,7230,7280,7280,7230,2974
|
|
20230914,090500,109857100,7280,7280,7300,7280,179
|
|
20230914,090400,108552980,7280,7290,7290,7280,300
|
|
20230914,090300,106368890,7280,7270,7330,7260,241
|
|
20230914,090200,104612930,7270,7270,7310,7260,3282
|
|
20230914,090100,80737040,7270,7290,7290,7270,729
|
|
20230914,090000,75435200,7300,7250,7350,7250,10058
|