643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,194000,1441232430,10550,10550,10550,10550,1754
|
|
20230913,193900,1441232430,10550,10550,10550,10550,0
|
|
20230913,193800,1441232430,10550,10550,10550,10550,0
|
|
20230913,193700,1441232430,10550,10550,10550,10550,0
|
|
20230913,193600,1441232430,10550,10550,10550,10550,0
|
|
20230913,193500,1441232430,10550,10550,10550,10550,0
|
|
20230913,193400,1441232430,10550,10550,10550,10550,0
|
|
20230913,193300,1441232430,10550,10550,10550,10550,0
|
|
20230913,193200,1441232430,10550,10550,10550,10550,0
|
|
20230913,193100,1441232430,10550,10550,10550,10550,0
|
|
20230913,193000,1441232430,10550,10550,10550,10550,0
|
|
20230913,192900,1441232430,10550,10550,10550,10550,0
|
|
20230913,192800,1441232430,10550,10550,10550,10550,0
|
|
20230913,192700,1441232430,10550,10550,10550,10550,0
|
|
20230913,192600,1441232430,10550,10550,10550,10550,0
|
|
20230913,192500,1441232430,10550,10550,10550,10550,0
|
|
20230913,192400,1441232430,10550,10550,10550,10550,0
|
|
20230913,192300,1441232430,10550,10550,10550,10550,0
|
|
20230913,192200,1441232430,10550,10550,10550,10550,0
|
|
20230913,192100,1441232430,10550,10550,10550,10550,0
|
|
20230913,192000,1441232430,10550,10550,10550,10550,0
|
|
20230913,191900,1441232430,10550,10550,10550,10550,0
|
|
20230913,191800,1441232430,10550,10550,10550,10550,0
|
|
20230913,191700,1441232430,10550,10550,10550,10550,0
|
|
20230913,191600,1441232430,10550,10550,10550,10550,0
|
|
20230913,191500,1441232430,10550,10550,10550,10550,0
|
|
20230913,191400,1441232430,10550,10550,10550,10550,0
|
|
20230913,191300,1441232430,10550,10550,10550,10550,0
|
|
20230913,191200,1441232430,10550,10550,10550,10550,0
|
|
20230913,191100,1441232430,10550,10550,10550,10550,0
|
|
20230913,191000,1441232430,10550,10550,10550,10550,1754
|
|
20230913,190900,1441232430,10550,10550,10550,10550,0
|
|
20230913,190800,1441232430,10550,10550,10550,10550,0
|
|
20230913,190700,1441232430,10550,10550,10550,10550,0
|
|
20230913,190600,1441232430,10550,10550,10550,10550,0
|
|
20230913,190500,1441232430,10550,10550,10550,10550,0
|
|
20230913,190400,1441232430,10550,10550,10550,10550,0
|
|
20230913,190300,1441232430,10550,10550,10550,10550,0
|
|
20230913,190200,1441232430,10550,10550,10550,10550,0
|
|
20230913,190100,1441232430,10550,10550,10550,10550,0
|
|
20230913,190000,1441232430,10550,10550,10550,10550,0
|
|
20230913,185900,1441232430,10550,10550,10550,10550,0
|
|
20230913,185800,1441232430,10550,10550,10550,10550,0
|
|
20230913,185700,1441232430,10550,10550,10550,10550,0
|
|
20230913,185600,1441232430,10550,10550,10550,10550,0
|
|
20230913,185500,1441232430,10550,10550,10550,10550,0
|
|
20230913,185400,1441232430,10550,10550,10550,10550,0
|
|
20230913,185300,1441232430,10550,10550,10550,10550,0
|
|
20230913,185200,1441232430,10550,10550,10550,10550,0
|
|
20230913,185100,1441232430,10550,10550,10550,10550,0
|
|
20230913,185000,1441232430,10550,10550,10550,10550,0
|
|
20230913,184900,1441232430,10550,10550,10550,10550,0
|
|
20230913,184800,1441232430,10550,10550,10550,10550,0
|
|
20230913,184700,1441232430,10550,10550,10550,10550,0
|
|
20230913,184600,1441232430,10550,10550,10550,10550,0
|
|
20230913,184500,1441232430,10550,10550,10550,10550,0
|
|
20230913,184400,1441232430,10550,10550,10550,10550,0
|
|
20230913,184300,1441232430,10550,10550,10550,10550,0
|
|
20230913,184200,1441232430,10550,10550,10550,10550,0
|
|
20230913,184100,1441232430,10550,10550,10550,10550,0
|
|
20230913,184000,1441232430,10550,10550,10550,10550,1754
|
|
20230913,183900,1441232430,10550,10550,10550,10550,0
|
|
20230913,183800,1441232430,10550,10550,10550,10550,0
|
|
20230913,183700,1441232430,10550,10550,10550,10550,0
|
|
20230913,183600,1441232430,10550,10550,10550,10550,0
|
|
20230913,183500,1441232430,10550,10550,10550,10550,0
|
|
20230913,183400,1441232430,10550,10550,10550,10550,0
|
|
20230913,183300,1441232430,10550,10550,10550,10550,0
|
|
20230913,183200,1441232430,10550,10550,10550,10550,0
|
|
20230913,183100,1441232430,10550,10550,10550,10550,0
|
|
20230913,183000,1441232430,10550,10550,10550,10550,0
|
|
20230913,182900,1441232430,10550,10550,10550,10550,0
|
|
20230913,182800,1441232430,10550,10550,10550,10550,0
|
|
20230913,182700,1441232430,10550,10550,10550,10550,0
|
|
20230913,182600,1441232430,10550,10550,10550,10550,0
|
|
20230913,182500,1441232430,10550,10550,10550,10550,0
|
|
20230913,182400,1441232430,10550,10550,10550,10550,0
|
|
20230913,182300,1441232430,10550,10550,10550,10550,0
|
|
20230913,182200,1441232430,10550,10550,10550,10550,0
|
|
20230913,182100,1441232430,10550,10550,10550,10550,0
|
|
20230913,182000,1441232430,10550,10550,10550,10550,0
|
|
20230913,181900,1441232430,10550,10550,10550,10550,0
|
|
20230913,181800,1441232430,10550,10550,10550,10550,0
|
|
20230913,181700,1441232430,10550,10550,10550,10550,0
|
|
20230913,181600,1441232430,10550,10550,10550,10550,0
|
|
20230913,181500,1441232430,10550,10550,10550,10550,0
|
|
20230913,181400,1441232430,10550,10550,10550,10550,0
|
|
20230913,181300,1441232430,10550,10550,10550,10550,0
|
|
20230913,181200,1441232430,10550,10550,10550,10550,0
|
|
20230913,181100,1441232430,10550,10550,10550,10550,0
|
|
20230913,181000,1441232430,10550,10550,10550,10550,1754
|
|
20230913,180900,1441232430,10550,10550,10550,10550,0
|
|
20230913,180800,1441232430,10550,10550,10550,10550,0
|
|
20230913,180700,1441232430,10550,10550,10550,10550,0
|
|
20230913,180600,1441232430,10550,10550,10550,10550,0
|
|
20230913,180500,1441232430,10550,10550,10550,10550,0
|
|
20230913,180400,1441232430,10550,10550,10550,10550,0
|
|
20230913,180300,1441232430,10550,10550,10550,10550,0
|
|
20230913,180200,1441232430,10550,10550,10550,10550,0
|
|
20230913,180100,1441232430,10550,10550,10550,10550,0
|
|
20230913,180000,1441232430,10550,10550,10550,10550,0
|
|
20230913,175900,1441232430,10550,10550,10550,10550,0
|
|
20230913,175800,1441232430,10550,10550,10550,10550,0
|
|
20230913,175700,1441232430,10550,10550,10550,10550,0
|
|
20230913,175600,1441232430,10550,10550,10550,10550,0
|
|
20230913,175500,1441232430,10550,10550,10550,10550,0
|
|
20230913,175400,1441232430,10550,10550,10550,10550,0
|
|
20230913,175300,1441232430,10550,10550,10550,10550,0
|
|
20230913,175200,1441232430,10550,10550,10550,10550,0
|
|
20230913,175100,1441232430,10550,10550,10550,10550,0
|
|
20230913,175000,1441232430,10550,10550,10550,10550,0
|
|
20230913,174900,1441232430,10550,10550,10550,10550,0
|
|
20230913,174800,1441232430,10550,10550,10550,10550,0
|
|
20230913,174700,1441232430,10550,10550,10550,10550,0
|
|
20230913,174600,1441232430,10550,10550,10550,10550,0
|
|
20230913,174500,1441232430,10550,10550,10550,10550,0
|
|
20230913,174400,1441232430,10550,10550,10550,10550,0
|
|
20230913,174300,1441232430,10550,10550,10550,10550,0
|
|
20230913,174200,1441232430,10550,10550,10550,10550,0
|
|
20230913,174100,1441232430,10550,10550,10550,10550,0
|
|
20230913,174000,1441232430,10550,10550,10550,10550,1754
|
|
20230913,173900,1441232430,10550,10550,10550,10550,0
|
|
20230913,173800,1441232430,10550,10550,10550,10550,0
|
|
20230913,173700,1441232430,10550,10550,10550,10550,0
|
|
20230913,173600,1441232430,10550,10550,10550,10550,0
|
|
20230913,173500,1441232430,10550,10550,10550,10550,0
|
|
20230913,173400,1441232430,10550,10550,10550,10550,0
|
|
20230913,173300,1441232430,10550,10550,10550,10550,0
|
|
20230913,173200,1441232430,10550,10550,10550,10550,0
|
|
20230913,173100,1441232430,10550,10550,10550,10550,0
|
|
20230913,173000,1441232430,10550,10550,10550,10550,0
|
|
20230913,172900,1441232430,10550,10550,10550,10550,0
|
|
20230913,172800,1441232430,10550,10550,10550,10550,0
|
|
20230913,172700,1441232430,10550,10550,10550,10550,0
|
|
20230913,172600,1441232430,10550,10550,10550,10550,0
|
|
20230913,172500,1441232430,10550,10550,10550,10550,0
|
|
20230913,172400,1441232430,10550,10550,10550,10550,0
|
|
20230913,172300,1441232430,10550,10550,10550,10550,0
|
|
20230913,172200,1441232430,10550,10550,10550,10550,0
|
|
20230913,172100,1441232430,10550,10550,10550,10550,0
|
|
20230913,172000,1441232430,10550,10550,10550,10550,0
|
|
20230913,171900,1441232430,10550,10550,10550,10550,0
|
|
20230913,171800,1441232430,10550,10550,10550,10550,0
|
|
20230913,171700,1441232430,10550,10550,10550,10550,0
|
|
20230913,171600,1441232430,10550,10550,10550,10550,0
|
|
20230913,171500,1441232430,10550,10550,10550,10550,0
|
|
20230913,171400,1441232430,10550,10550,10550,10550,0
|
|
20230913,171300,1441232430,10550,10550,10550,10550,0
|
|
20230913,171200,1441232430,10550,10550,10550,10550,0
|
|
20230913,171100,1441232430,10550,10550,10550,10550,0
|
|
20230913,171000,1441232430,10550,10550,10550,10550,1754
|
|
20230913,170900,1441232430,10550,10550,10550,10550,0
|
|
20230913,170800,1441232430,10550,10550,10550,10550,0
|
|
20230913,170700,1441232430,10550,10550,10550,10550,0
|
|
20230913,170600,1441232430,10550,10550,10550,10550,0
|
|
20230913,170500,1441232430,10550,10550,10550,10550,0
|
|
20230913,170400,1441232430,10550,10550,10550,10550,0
|
|
20230913,170300,1441232430,10550,10550,10550,10550,0
|
|
20230913,170200,1441232430,10550,10550,10550,10550,0
|
|
20230913,170100,1441232430,10550,10550,10550,10550,0
|
|
20230913,170000,1441232430,10550,10550,10550,10550,0
|
|
20230913,165900,1441232430,10550,10550,10550,10550,0
|
|
20230913,165800,1441232430,10550,10550,10550,10550,0
|
|
20230913,165700,1441232430,10550,10550,10550,10550,0
|
|
20230913,165600,1441232430,10550,10550,10550,10550,0
|
|
20230913,165500,1441232430,10550,10550,10550,10550,0
|
|
20230913,165400,1441232430,10550,10550,10550,10550,0
|
|
20230913,165300,1441232430,10550,10550,10550,10550,0
|
|
20230913,165200,1441232430,10550,10550,10550,10550,0
|
|
20230913,165100,1441232430,10550,10550,10550,10550,0
|
|
20230913,165000,1441232430,10550,10550,10550,10550,0
|
|
20230913,164900,1441232430,10550,10550,10550,10550,0
|
|
20230913,164800,1441232430,10550,10550,10550,10550,0
|
|
20230913,164700,1441232430,10550,10550,10550,10550,0
|
|
20230913,164600,1441232430,10550,10550,10550,10550,0
|
|
20230913,164500,1441232430,10550,10550,10550,10550,0
|
|
20230913,164400,1441232430,10550,10550,10550,10550,0
|
|
20230913,164300,1441232430,10550,10550,10550,10550,0
|
|
20230913,164200,1441232430,10550,10550,10550,10550,0
|
|
20230913,164100,1441232430,10550,10550,10550,10550,0
|
|
20230913,164000,1441232430,10550,10550,10550,10550,1754
|
|
20230913,163900,1441232430,10550,10550,10550,10550,0
|
|
20230913,163800,1441232430,10550,10550,10550,10550,0
|
|
20230913,163700,1441232430,10550,10550,10550,10550,0
|
|
20230913,163600,1441232430,10550,10550,10550,10550,0
|
|
20230913,163500,1441232430,10550,10550,10550,10550,0
|
|
20230913,163400,1441232430,10550,10550,10550,10550,0
|
|
20230913,163300,1441232430,10550,10550,10550,10550,0
|
|
20230913,163200,1441232430,10550,10550,10550,10550,0
|
|
20230913,163100,1441232430,10550,10550,10550,10550,0
|
|
20230913,163000,1441232430,10550,10550,10550,10550,0
|
|
20230913,162900,1441232430,10550,10550,10550,10550,0
|
|
20230913,162800,1441232430,10550,10550,10550,10550,0
|
|
20230913,162700,1441232430,10550,10550,10550,10550,0
|
|
20230913,162600,1441232430,10550,10550,10550,10550,0
|
|
20230913,162500,1441232430,10550,10550,10550,10550,0
|
|
20230913,162400,1441232430,10550,10550,10550,10550,0
|
|
20230913,162300,1441232430,10550,10550,10550,10550,0
|
|
20230913,162200,1441232430,10550,10550,10550,10550,0
|
|
20230913,162100,1441232430,10550,10550,10550,10550,0
|
|
20230913,162000,1441232430,10550,10550,10550,10550,0
|
|
20230913,161900,1441232430,10550,10550,10550,10550,0
|
|
20230913,161800,1441232430,10550,10550,10550,10550,0
|
|
20230913,161700,1441232430,10550,10550,10550,10550,0
|
|
20230913,161600,1441232430,10550,10550,10550,10550,0
|
|
20230913,161500,1441232430,10550,10550,10550,10550,0
|
|
20230913,161400,1441232430,10550,10550,10550,10550,0
|
|
20230913,161300,1441232430,10550,10550,10550,10550,0
|
|
20230913,161200,1441232430,10550,10550,10550,10550,0
|
|
20230913,161100,1441232430,10550,10550,10550,10550,0
|
|
20230913,161000,1441232430,10550,10550,10550,10550,1754
|
|
20230913,160900,1441232430,10550,10550,10550,10550,0
|
|
20230913,160800,1441232430,10550,10550,10550,10550,0
|
|
20230913,160700,1441232430,10550,10550,10550,10550,0
|
|
20230913,160600,1441232430,10550,10550,10550,10550,0
|
|
20230913,160500,1441232430,10550,10550,10550,10550,0
|
|
20230913,160400,1441232430,10550,10550,10550,10550,0
|
|
20230913,160300,1441232430,10550,10550,10550,10550,0
|
|
20230913,160200,1441232430,10550,10550,10550,10550,0
|
|
20230913,160100,1441232430,10550,10550,10550,10550,0
|
|
20230913,160000,1441232430,10550,10550,10550,10550,0
|
|
20230913,155900,1441232430,10550,10550,10550,10550,0
|
|
20230913,155800,1441232430,10550,10550,10550,10550,0
|
|
20230913,155700,1441232430,10550,10550,10550,10550,0
|
|
20230913,155600,1441232430,10550,10550,10550,10550,0
|
|
20230913,155500,1441232430,10550,10550,10550,10550,0
|
|
20230913,155400,1441232430,10550,10550,10550,10550,0
|
|
20230913,155300,1441232430,10550,10550,10550,10550,0
|
|
20230913,155200,1441232430,10550,10550,10550,10550,0
|
|
20230913,155100,1441232430,10550,10550,10550,10550,0
|
|
20230913,155000,1441232430,10550,10550,10550,10550,0
|
|
20230913,154900,1441232430,10550,10550,10550,10550,0
|
|
20230913,154800,1441232430,10550,10550,10550,10550,0
|
|
20230913,154700,1441232430,10550,10550,10550,10550,0
|
|
20230913,154600,1441232430,10550,10550,10550,10550,0
|
|
20230913,154500,1441232430,10550,10550,10550,10550,0
|
|
20230913,154400,1441232430,10550,10550,10550,10550,0
|
|
20230913,154300,1441232430,10550,10550,10550,10550,0
|
|
20230913,154200,1441232430,10550,10550,10550,10550,0
|
|
20230913,154100,1441232430,10550,10550,10550,10550,0
|
|
20230913,154000,1441232430,10550,10550,10550,10550,1754
|
|
20230913,153900,1441232430,10550,10550,10550,10550,0
|
|
20230913,153800,1441232430,10550,10550,10550,10550,0
|
|
20230913,153700,1441232430,10550,10550,10550,10550,0
|
|
20230913,153600,1441232430,10550,10550,10550,10550,0
|
|
20230913,153500,1441232430,10550,10550,10550,10550,0
|
|
20230913,153400,1441232430,10550,10550,10550,10550,0
|
|
20230913,153300,1441232430,10550,10550,10550,10550,0
|
|
20230913,153200,1441232430,10550,10550,10550,10550,0
|
|
20230913,153100,1441232430,10550,10550,10550,10550,0
|
|
20230913,153000,1441232430,10550,10550,10550,10550,1754
|
|
20230913,152900,1422727730,10590,10590,10590,10590,0
|
|
20230913,152800,1422727730,10590,10590,10590,10590,0
|
|
20230913,152700,1422727730,10590,10590,10590,10590,0
|
|
20230913,152600,1422727730,10590,10590,10590,10590,0
|
|
20230913,152500,1422727730,10590,10590,10590,10590,0
|
|
20230913,152400,1422727730,10590,10590,10590,10590,0
|
|
20230913,152300,1422727730,10590,10590,10590,10590,0
|
|
20230913,152200,1422727730,10590,10590,10590,10590,0
|
|
20230913,152100,1422727730,10590,10590,10590,10590,0
|
|
20230913,152000,1422727730,10590,10590,10590,10590,0
|
|
20230913,151900,1422727730,10590,10550,10590,10530,2183
|
|
20230913,151800,1399679060,10540,10530,10540,10530,30
|
|
20230913,151700,1399362960,10540,10550,10550,10530,343
|
|
20230913,151600,1395746040,10560,10540,10560,10540,777
|
|
20230913,151500,1387555960,10540,10550,10550,10540,233
|
|
20230913,151400,1385100040,10560,10540,10560,10540,123
|
|
20230913,151300,1383803580,10530,10570,10570,10530,315
|
|
20230913,151200,1380486070,10570,10570,10570,10570,11
|
|
20230913,151100,1380369800,10530,10560,10580,10530,22
|
|
20230913,151000,1380137860,10550,10520,10550,10520,3466
|
|
20230913,150900,1343582010,10550,10520,10550,10510,569
|
|
20230913,150800,1337597250,10520,10520,10520,10520,832
|
|
20230913,150700,1328844610,10520,10530,10530,10520,703
|
|
20230913,150600,1321446800,10530,10520,10530,10520,873
|
|
20230913,150500,1312262500,10530,10540,10540,10520,1158
|
|
20230913,150400,1300071770,10540,10530,10550,10530,602
|
|
20230913,150300,1293731240,10550,10520,10550,10520,544
|
|
20230913,150200,1288004520,10530,10530,10530,10530,791
|
|
20230913,150100,1279675290,10520,10530,10550,10520,731
|
|
20230913,150000,1271977750,10530,10530,10550,10530,645
|
|
20230913,145900,1265182910,10540,10520,10540,10520,845
|
|
20230913,145800,1256287310,10520,10520,10520,10520,536
|
|
20230913,145700,1250648590,10520,10520,10550,10520,833
|
|
20230913,145600,1241883770,10540,10510,10550,10510,762
|
|
20230913,145500,1233866370,10520,10520,10550,10510,788
|
|
20230913,145400,1225577730,10520,10520,10550,10520,918
|
|
20230913,145300,1215913940,10520,10510,10540,10510,1102
|
|
20230913,145200,1204313270,10510,10510,10540,10510,697
|
|
20230913,145100,1196986710,10510,10510,10520,10510,687
|
|
20230913,145000,1189764350,10520,10520,10550,10500,3217
|
|
20230913,144900,1155944260,10530,10530,10530,10520,686
|
|
20230913,144800,1148723340,10530,10540,10540,10520,889
|
|
20230913,144700,1139362820,10530,10550,10560,10530,4928
|
|
20230913,144600,1087405790,10560,10560,10570,10550,2017
|
|
20230913,144500,1066108390,10570,10560,10570,10560,958
|
|
20230913,144400,1055991660,10570,10570,10570,10570,3636
|
|
20230913,144300,1017559140,10570,10570,10570,10570,787
|
|
20230913,144200,1009240550,10570,10580,10580,10570,759
|
|
20230913,144100,1001212650,10580,10580,10590,10580,933
|
|
20230913,144000,991338920,10580,10580,10590,10580,735
|
|
20230913,143900,983562180,10580,10590,10590,10580,642
|
|
20230913,143800,976768280,10630,10590,10630,10590,1166
|
|
20230913,143700,964412340,10590,10590,10600,10590,862
|
|
20230913,143600,955281490,10600,10610,10610,10600,325
|
|
20230913,143500,951836060,10610,10610,10610,10600,307
|
|
20230913,143400,948581780,10620,10620,10620,10620,1
|
|
20230913,143300,948571160,10600,10600,10600,10600,205
|
|
20230913,143200,946398160,10610,10620,10620,10610,4
|
|
20230913,143100,946355700,10600,10600,10600,10600,0
|
|
20230913,143000,946355700,10600,10600,10600,10600,200
|
|
20230913,142900,944235700,10600,10600,10600,10600,10
|
|
20230913,142800,944129700,10600,10600,10600,10600,10
|
|
20230913,142700,944023700,10640,10640,10640,10640,0
|
|
20230913,142600,944023700,10640,10640,10640,10640,10
|
|
20230913,142500,943917300,10640,10620,10640,10590,2002
|
|
20230913,142400,922695160,10650,10650,10650,10650,0
|
|
20230913,142300,922695160,10650,10650,10650,10650,0
|
|
20230913,142200,922695160,10650,10650,10650,10650,0
|
|
20230913,142100,922695160,10650,10650,10650,10650,0
|
|
20230913,142000,922695160,10650,10640,10650,10640,303
|
|
20230913,141900,919471230,10640,10640,10640,10640,100
|
|
20230913,141800,918407230,10640,10640,10640,10640,0
|
|
20230913,141700,918407230,10640,10640,10640,10640,1
|
|
20230913,141600,918396590,10640,10600,10640,10600,101
|
|
20230913,141500,917325950,10650,10640,10650,10640,150
|
|
20230913,141400,915728980,10650,10650,10650,10650,0
|
|
20230913,141300,915728980,10650,10650,10650,10650,0
|
|
20230913,141200,915728980,10650,10650,10650,10650,0
|
|
20230913,141100,915728980,10650,10650,10650,10650,0
|
|
20230913,141000,915728980,10650,10630,10650,10620,11
|
|
20230913,140900,915612120,10620,10610,10620,10610,2604
|
|
20230913,140800,887982640,10620,10620,10620,10620,0
|
|
20230913,140700,887982640,10620,10630,10630,10620,1126
|
|
20230913,140600,876023320,10630,10630,10630,10630,0
|
|
20230913,140500,876023320,10630,10630,10630,10630,0
|
|
20230913,140400,876023320,10630,10630,10630,10630,1
|
|
20230913,140300,876012690,10650,10650,10650,10650,10
|
|
20230913,140200,875906190,10650,10650,10650,10650,0
|
|
20230913,140100,875906190,10650,10650,10650,10650,1
|
|
20230913,140000,875895540,10630,10630,10630,10630,1
|
|
20230913,135900,875884910,10620,10620,10620,10620,0
|
|
20230913,135800,875884910,10620,10630,10630,10620,396
|
|
20230913,135700,871677810,10630,10630,10630,10630,0
|
|
20230913,135600,871677810,10630,10630,10640,10630,214
|
|
20230913,135500,869402420,10630,10630,10630,10630,0
|
|
20230913,135400,869402420,10630,10630,10630,10630,0
|
|
20230913,135300,869402420,10630,10630,10630,10630,11
|
|
20230913,135200,869285490,10630,10630,10630,10630,3
|
|
20230913,135100,869253600,10630,10630,10630,10630,0
|
|
20230913,135000,869253600,10630,10620,10630,10620,231
|
|
20230913,134900,866800320,10620,10630,10630,10620,158
|
|
20230913,134800,865122280,10630,10630,10630,10630,0
|
|
20230913,134700,865122280,10630,10630,10630,10630,75
|
|
20230913,134600,864325030,10640,10630,10640,10630,18
|
|
20230913,134500,864133680,10630,10630,10630,10630,11
|
|
20230913,134400,864016750,10630,10630,10630,10630,1
|
|
20230913,134300,864006120,10630,10620,10630,10620,87
|
|
20230913,134200,863082170,10620,10620,10620,10620,2
|
|
20230913,134100,863060930,10630,10630,10630,10630,143
|
|
20230913,134000,861540840,10640,10640,10640,10640,1
|
|
20230913,133900,861530200,10630,10630,10630,10630,0
|
|
20230913,133800,861530200,10630,10630,10630,10630,5
|
|
20230913,133700,861477050,10630,10640,10640,10630,112
|
|
20230913,133600,860285990,10650,10650,10650,10650,0
|
|
20230913,133500,860285990,10650,10650,10650,10650,0
|
|
20230913,133400,860285990,10650,10650,10650,10650,0
|
|
20230913,133300,860285990,10650,10650,10650,10650,0
|
|
20230913,133200,860285990,10650,10650,10650,10650,0
|
|
20230913,133100,860285990,10650,10650,10650,10650,14
|
|
20230913,133000,860136890,10650,10650,10650,10650,0
|
|
20230913,132900,860136890,10650,10650,10650,10650,3
|
|
20230913,132800,860104940,10650,10650,10650,10650,6
|
|
20230913,132700,860041040,10650,10650,10650,10650,0
|
|
20230913,132600,860041040,10650,10650,10650,10650,6
|
|
20230913,132500,859977140,10630,10630,10630,10630,0
|
|
20230913,132400,859977140,10630,10620,10630,10620,157
|
|
20230913,132300,858309710,10600,10600,10600,10600,0
|
|
20230913,132200,858309710,10600,10600,10600,10600,9
|
|
20230913,132100,858214310,10600,10600,10600,10600,0
|
|
20230913,132000,858214310,10600,10600,10600,10600,0
|
|
20230913,131900,858214310,10600,10600,10600,10600,170
|
|
20230913,131800,856412310,10600,10600,10600,10600,0
|
|
20230913,131700,856412310,10600,10600,10600,10600,0
|
|
20230913,131600,856412310,10600,10600,10600,10600,0
|
|
20230913,131500,856412310,10600,10600,10600,10600,5
|
|
20230913,131400,856359310,10610,10610,10610,10610,0
|
|
20230913,131300,856359310,10610,10610,10610,10610,0
|
|
20230913,131200,856359310,10610,10610,10610,10610,0
|
|
20230913,131100,856359310,10610,10610,10610,10610,4
|
|
20230913,131000,856316870,10620,10600,10620,10600,201
|
|
20230913,130900,854183630,10590,10590,10590,10590,0
|
|
20230913,130800,854183630,10590,10590,10590,10590,6
|
|
20230913,130700,854120090,10610,10610,10610,10610,8
|
|
20230913,130600,854035210,10600,10600,10600,10600,284
|
|
20230913,130500,851024810,10600,10600,10600,10600,0
|
|
20230913,130400,851024810,10600,10600,10600,10600,0
|
|
20230913,130300,851024810,10600,10600,10600,10600,2
|
|
20230913,130200,851003610,10600,10600,10600,10600,0
|
|
20230913,130100,851003610,10600,10600,10600,10600,182
|
|
20230913,130000,849074410,10600,10600,10600,10600,7
|
|
20230913,125900,849000210,10580,10580,10580,10580,3
|
|
20230913,125800,848968470,10580,10590,10600,10580,3
|
|
20230913,125700,848936700,10580,10590,10600,10580,7
|
|
20230913,125600,848862610,10580,10580,10580,10580,3
|
|
20230913,125500,848830870,10580,10580,10580,10580,1
|
|
20230913,125400,848820290,10580,10580,10580,10580,55
|
|
20230913,125300,848238390,10580,10570,10580,10570,126
|
|
20230913,125200,846905350,10570,10570,10580,10570,57
|
|
20230913,125100,846302800,10570,10570,10570,10570,1
|
|
20230913,125000,846292230,10570,10570,10570,10570,82
|
|
20230913,124900,845425490,10580,10570,10580,10570,57
|
|
20230913,124800,844822930,10580,10570,10580,10570,20
|
|
20230913,124700,844611340,10580,10580,10590,10580,843
|
|
20230913,124600,835684010,10580,10590,10590,10580,1018
|
|
20230913,124500,824913320,10590,10580,10590,10580,7
|
|
20230913,124400,824839250,10580,10580,10580,10580,1
|
|
20230913,124300,824828670,10580,10580,10580,10580,94
|
|
20230913,124200,823834150,10590,10590,10590,10590,11
|
|
20230913,124100,823717660,10590,10590,10590,10590,1
|
|
20230913,124000,823707070,10590,10590,10590,10590,742
|
|
20230913,123900,815849290,10590,10590,10590,10590,1
|
|
20230913,123800,815838700,10590,10590,10590,10590,2
|
|
20230913,123700,815817520,10600,10590,10600,10590,4
|
|
20230913,123600,815775150,10590,10600,10600,10590,2
|
|
20230913,123500,815753960,10590,10590,10590,10590,61
|
|
20230913,123400,815107970,10590,10590,10590,10590,3
|
|
20230913,123300,815076200,10590,10590,10590,10590,1
|
|
20230913,123200,815065610,10590,10590,10590,10590,3
|
|
20230913,123100,815033840,10590,10590,10590,10590,1
|
|
20230913,123000,815023250,10590,10590,10590,10590,1
|
|
20230913,122900,815012660,10590,10590,10600,10590,4
|
|
20230913,122800,814970290,10600,10590,10600,10590,649
|
|
20230913,122700,808096900,10590,10590,10590,10590,1
|
|
20230913,122600,808086310,10590,10590,10590,10590,3
|
|
20230913,122500,808054540,10590,10590,10590,10590,1
|
|
20230913,122400,808043950,10600,10590,10600,10590,252
|
|
20230913,122300,805372760,10590,10580,10590,10580,77
|
|
20230913,122200,804557650,10590,10590,10590,10580,306
|
|
20230913,122100,801317120,10580,10580,10580,10580,3
|
|
20230913,122000,801285380,10580,10590,10590,10580,2
|
|
20230913,121900,801264210,10580,10580,10580,10580,1
|
|
20230913,121800,801253630,10580,10580,10580,10580,44
|
|
20230913,121700,800788110,10580,10590,10590,10580,4
|
|
20230913,121600,800745760,10590,10590,10600,10590,3
|
|
20230913,121500,800713980,10610,10610,10610,10610,0
|
|
20230913,121400,800713980,10610,10580,10610,10580,9
|
|
20230913,121300,800618550,10580,10580,10580,10580,3
|
|
20230913,121200,800586810,10590,10590,10590,10590,1
|
|
20230913,121100,800576220,10600,10600,10600,10600,0
|
|
20230913,121000,800576220,10600,10600,10600,10600,3
|
|
20230913,120900,800544420,10600,10600,10600,10600,2
|
|
20230913,120800,800523220,10580,10580,10580,10580,165
|
|
20230913,120700,798777520,10610,10590,10610,10590,475
|
|
20230913,120600,793737820,10570,10590,10590,10570,1512
|
|
20230913,120500,777739220,10590,10600,10600,10590,384
|
|
20230913,120400,773669510,10610,10610,10610,10610,52
|
|
20230913,120300,773117790,10610,10610,10610,10610,42
|
|
20230913,120200,772672170,10600,10600,10600,10600,3
|
|
20230913,120100,772640370,10610,10610,10610,10610,249
|
|
20230913,120000,769998480,10610,10610,10610,10610,2
|
|
20230913,115900,769977260,10620,10600,10620,10600,14
|
|
20230913,115800,769828730,10600,10600,10600,10600,1
|
|
20230913,115700,769818130,10600,10600,10600,10600,2
|
|
20230913,115600,769796930,10600,10600,10600,10600,2
|
|
20230913,115500,769775730,10600,10600,10600,10600,2
|
|
20230913,115400,769754530,10600,10600,10600,10600,2
|
|
20230913,115300,769733330,10600,10600,10600,10600,12
|
|
20230913,115200,769606130,10600,10600,10600,10600,1
|
|
20230913,115100,769595530,10620,10610,10620,10610,22
|
|
20230913,115000,769361910,10620,10620,10620,10620,1
|
|
20230913,114900,769351290,10630,10610,10630,10600,505
|
|
20230913,114800,763998200,10600,10610,10610,10600,3
|
|
20230913,114700,763966390,10600,10600,10600,10600,6
|
|
20230913,114600,763902790,10600,10590,10600,10590,2755
|
|
20230913,114500,734701460,10590,10590,10600,10590,136
|
|
20230913,114400,733261210,10590,10590,10590,10590,93
|
|
20230913,114300,732276340,10580,10590,10590,10580,121
|
|
20230913,114200,730995060,10590,10590,10590,10580,5
|
|
20230913,114100,730942130,10580,10580,10580,10580,2
|
|
20230913,114000,730920970,10580,10590,10590,10580,7
|
|
20230913,113900,730846860,10590,10590,10590,10590,47
|
|
20230913,113800,730349130,10590,10590,10590,10590,112
|
|
20230913,113700,729163050,10590,10590,10590,10590,17
|
|
20230913,113600,728983020,10590,10590,10590,10590,2
|
|
20230913,113500,728961840,10590,10590,10590,10590,1
|
|
20230913,113400,728951250,10590,10590,10590,10590,121
|
|
20230913,113300,727669860,10590,10600,10600,10590,813
|
|
20230913,113200,719052070,10600,10600,10600,10600,41
|
|
20230913,113100,718617470,10610,10610,10610,10600,4
|
|
20230913,113000,718575050,10600,10600,10600,10600,4
|
|
20230913,112900,718532650,10600,10600,10600,10600,12
|
|
20230913,112800,718405450,10600,10600,10610,10600,202
|
|
20230913,112700,716262250,10610,10600,10610,10600,423
|
|
20230913,112600,711776650,10600,10600,10600,10600,2
|
|
20230913,112500,711755450,10600,10600,10600,10600,2
|
|
20230913,112400,711734250,10600,10600,10610,10600,5
|
|
20230913,112300,711681240,10600,10600,10610,10600,4
|
|
20230913,112200,711638830,10620,10620,10620,10620,0
|
|
20230913,112100,711638830,10620,10620,10620,10620,1
|
|
20230913,112000,711628210,10610,10590,10610,10590,5
|
|
20230913,111900,711575200,10580,10580,10580,10580,234
|
|
20230913,111800,709099480,10590,10590,10590,10590,73
|
|
20230913,111700,708326410,10600,10600,10600,10600,20
|
|
20230913,111600,708114410,10590,10590,10590,10590,301
|
|
20230913,111500,704926820,10590,10580,10590,10580,27
|
|
20230913,111400,704641150,10580,10570,10580,10570,103
|
|
20230913,111300,703552420,10570,10570,10570,10570,2
|
|
20230913,111200,703531280,10570,10580,10580,10570,284
|
|
20230913,111100,700528090,10590,10610,10610,10590,738
|
|
20230913,111000,692708600,10620,10620,10620,10620,0
|
|
20230913,110900,692708600,10620,10630,10630,10620,250
|
|
20230913,110800,690051110,10630,10640,10640,10630,863
|
|
20230913,110700,680877390,10630,10630,10630,10630,0
|
|
20230913,110600,680877390,10630,10630,10640,10630,1067
|
|
20230913,110500,669526180,10630,10640,10640,10630,11
|
|
20230913,110400,669409150,10630,10630,10630,10630,298
|
|
20230913,110300,666241410,10630,10630,10640,10630,4
|
|
20230913,110200,666198870,10630,10610,10630,10610,251
|
|
20230913,110100,663532770,10600,10600,10600,10600,13
|
|
20230913,110000,663394970,10600,10580,10600,10580,635
|
|
20230913,105900,656675310,10590,10580,10590,10580,35
|
|
20230913,105800,656304830,10580,10590,10590,10580,649
|
|
20230913,105700,649431930,10600,10600,10600,10600,378
|
|
20230913,105600,645425130,10630,10600,10630,10600,1319
|
|
20230913,105500,631443370,10600,10590,10600,10590,3312
|
|
20230913,105400,596366580,10590,10590,10590,10590,1
|
|
20230913,105300,596355990,10590,10590,10590,10590,3
|
|
20230913,105200,596324220,10600,10570,10600,10570,11
|
|
20230913,105100,596207660,10560,10580,10580,10560,3103
|
|
20230913,105000,563413510,10590,10600,10600,10590,563
|
|
20230913,104900,557449290,10610,10620,10620,10610,21
|
|
20230913,104800,557226470,10620,10590,10620,10590,4
|
|
20230913,104700,557184040,10590,10610,10610,10590,308
|
|
20230913,104600,553919250,10650,10650,10650,10650,2
|
|
20230913,104500,553897950,10650,10670,10680,10650,520
|
|
20230913,104400,548344960,10680,10680,10680,10670,11
|
|
20230913,104300,548227490,10680,10670,10680,10670,7
|
|
20230913,104200,548152760,10640,10640,10640,10640,5
|
|
20230913,104100,548099560,10700,10630,10700,10590,2832
|
|
20230913,104000,518064250,10630,10630,10640,10630,1280
|
|
20230913,103900,504457740,10640,10640,10640,10630,336
|
|
20230913,103800,500882810,10700,10700,10700,10700,0
|
|
20230913,103700,500882810,10700,10690,10700,10690,2
|
|
20230913,103600,500861420,10640,10640,10690,10630,725
|
|
20230913,103500,493151780,10690,10650,10690,10630,505
|
|
20230913,103400,487781290,10630,10630,10630,10630,0
|
|
20230913,103300,487781290,10630,10630,10630,10630,0
|
|
20230913,103200,487781290,10630,10660,10700,10630,1683
|
|
20230913,103100,469867050,10660,10660,10660,10650,242
|
|
20230913,103000,467287430,10660,10660,10670,10650,329
|
|
20230913,102900,463781340,10670,10700,10700,10670,76
|
|
20230913,102800,462969640,10700,10700,10700,10700,93
|
|
20230913,102700,461974540,10700,10660,10700,10660,51
|
|
20230913,102600,461429640,10660,10670,10670,10650,351
|
|
20230913,102500,457690290,10660,10680,10680,10660,981
|
|
20230913,102400,447222540,10680,10680,10680,10680,97
|
|
20230913,102300,446186580,10680,10690,10690,10680,1309
|
|
20230913,102200,432201560,10700,10710,10710,10700,128
|
|
20230913,102100,430831860,10700,10690,10700,10690,504
|
|
20230913,102000,425443100,10700,10700,10700,10690,700
|
|
20230913,101900,417958420,10700,10700,10700,10700,0
|
|
20230913,101800,417958420,10700,10700,10700,10680,121
|
|
20230913,101700,416664770,10680,10700,10700,10680,378
|
|
20230913,101600,412623250,10700,10710,10720,10700,2510
|
|
20230913,101500,385751260,10720,10730,10730,10720,1338
|
|
20230913,101400,371403850,10750,10750,10750,10750,2
|
|
20230913,101300,371382350,10730,10730,10730,10730,0
|
|
20230913,101200,371382350,10730,10730,10730,10730,0
|
|
20230913,101100,371382350,10730,10730,10730,10730,28
|
|
20230913,101000,371081910,10720,10720,10720,10710,40
|
|
20230913,100900,370653120,10720,10720,10720,10720,11
|
|
20230913,100800,370535200,10720,10710,10720,10710,82
|
|
20230913,100700,369656850,10720,10720,10720,10710,801
|
|
20230913,100600,361077930,10730,10710,10730,10710,202
|
|
20230913,100500,358913510,10720,10720,10730,10720,530
|
|
20230913,100400,353231810,10720,10740,10740,10710,1731
|
|
20230913,100300,334668360,10740,10740,10740,10740,158
|
|
20230913,100200,332971440,10750,10750,10750,10740,458
|
|
20230913,100100,328051660,10750,10770,10770,10750,1849
|
|
20230913,100000,308163070,10780,10780,10780,10780,9
|
|
20230913,095900,308066050,10780,10780,10780,10780,27
|
|
20230913,095800,307774990,10780,10780,10780,10780,200
|
|
20230913,095700,305618990,10780,10770,10780,10770,347
|
|
20230913,095600,301879800,10780,10790,10800,10780,262
|
|
20230913,095500,299054960,10790,10790,10790,10790,589
|
|
20230913,095400,292699650,10800,10800,10800,10800,38
|
|
20230913,095300,292289250,10840,10840,10840,10840,0
|
|
20230913,095200,292289250,10840,10840,10840,10840,0
|
|
20230913,095100,292289250,10840,10840,10840,10840,0
|
|
20230913,095000,292289250,10840,10840,10840,10840,0
|
|
20230913,094900,292289250,10840,10840,10840,10840,14
|
|
20230913,094800,292137490,10780,10820,10820,10780,1020
|
|
20230913,094700,281122790,10840,10840,10840,10840,0
|
|
20230913,094600,281122790,10840,10830,10840,10830,653
|
|
20230913,094500,274050750,10840,10840,10840,10840,709
|
|
20230913,094400,266365190,10850,10880,10880,10850,472
|
|
20230913,094300,261242050,10880,10880,10880,10880,5
|
|
20230913,094200,261187650,10860,10890,10890,10860,205
|
|
20230913,094100,258959710,10900,10910,10910,10900,10
|
|
20230913,094000,258850660,10920,10920,10920,10920,0
|
|
20230913,093900,258850660,10920,10920,10920,10920,4
|
|
20230913,093800,258806980,10920,10920,10920,10920,0
|
|
20230913,093700,258806980,10920,10920,10920,10920,63
|
|
20230913,093600,258119020,10920,10920,10920,10920,0
|
|
20230913,093500,258119020,10920,10910,10920,10910,18
|
|
20230913,093400,257922540,10860,10860,10860,10860,1
|
|
20230913,093300,257911680,10860,10900,10900,10860,323
|
|
20230913,093200,254396470,10920,10950,10950,10920,711
|
|
20230913,093100,246632320,10920,10920,10920,10920,0
|
|
20230913,093000,246632320,10920,10920,10920,10920,0
|
|
20230913,092900,246632320,10920,10920,10920,10920,362
|
|
20230913,092800,242679280,10910,10880,10910,10880,25
|
|
20230913,092700,242406800,10900,10910,10910,10900,42
|
|
20230913,092600,241948990,10920,10920,10920,10920,8
|
|
20230913,092500,241861630,10920,10880,10920,10880,89
|
|
20230913,092400,240889830,10880,10880,10880,10880,307
|
|
20230913,092300,237549670,10900,10940,10990,10900,5275
|
|
20230913,092200,179944950,10950,10980,10980,10950,42
|
|
20230913,092100,179484360,10990,10990,10990,10990,59
|
|
20230913,092000,178835950,10990,10990,10990,10990,100
|
|
20230913,091900,177736950,10990,10990,10990,10990,80
|
|
20230913,091800,176857750,10990,10940,10990,10940,55
|
|
20230913,091700,176253800,11010,10970,11010,10970,58
|
|
20230913,091600,175615340,10970,11040,11040,10940,488
|
|
20230913,091500,170269210,10980,11040,11040,10980,156
|
|
20230913,091400,168553210,11040,11000,11040,10980,459
|
|
20230913,091300,163510740,11000,11010,11050,11000,286
|
|
20230913,091200,160361640,11070,10980,11080,10980,4376
|
|
20230913,091100,112250130,10960,10930,10960,10930,1332
|
|
20230913,091000,97670310,10930,10910,10930,10910,2714
|
|
20230913,090900,68019330,10850,10850,10850,10850,0
|
|
20230913,090800,68019330,10850,10850,10930,10850,1004
|
|
20230913,090700,57125690,10890,10850,10930,10850,1313
|
|
20230913,090600,42809810,10850,10850,10850,10850,1
|
|
20230913,090500,42798960,10900,10900,10900,10900,150
|
|
20230913,090400,41163960,10900,10800,10900,10800,695
|
|
20230913,090300,33633600,10810,10820,10820,10810,2
|
|
20230913,090200,33611970,10820,10810,10820,10800,182
|
|
20230913,090100,31645010,10800,10730,10800,10730,2138
|
|
20230913,090000,8694610,10730,10730,10740,10730,472
|