642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,193900,2110183250,15100,15100,15100,15100,2218
|
|
20230919,193800,2110183250,15100,15100,15100,15100,0
|
|
20230919,193700,2110183250,15100,15100,15100,15100,0
|
|
20230919,193600,2110183250,15100,15100,15100,15100,0
|
|
20230919,193500,2110183250,15100,15100,15100,15100,0
|
|
20230919,193400,2110183250,15100,15100,15100,15100,0
|
|
20230919,193300,2110183250,15100,15100,15100,15100,0
|
|
20230919,193200,2110183250,15100,15100,15100,15100,0
|
|
20230919,193100,2110183250,15100,15100,15100,15100,0
|
|
20230919,193000,2110183250,15100,15100,15100,15100,0
|
|
20230919,192900,2110183250,15100,15100,15100,15100,0
|
|
20230919,192800,2110183250,15100,15100,15100,15100,0
|
|
20230919,192700,2110183250,15100,15100,15100,15100,0
|
|
20230919,192600,2110183250,15100,15100,15100,15100,0
|
|
20230919,192500,2110183250,15100,15100,15100,15100,0
|
|
20230919,192400,2110183250,15100,15100,15100,15100,0
|
|
20230919,192300,2110183250,15100,15100,15100,15100,0
|
|
20230919,192200,2110183250,15100,15100,15100,15100,0
|
|
20230919,192100,2110183250,15100,15100,15100,15100,0
|
|
20230919,192000,2110183250,15100,15100,15100,15100,0
|
|
20230919,191900,2110183250,15100,15100,15100,15100,0
|
|
20230919,191800,2110183250,15100,15100,15100,15100,0
|
|
20230919,191700,2110183250,15100,15100,15100,15100,0
|
|
20230919,191600,2110183250,15100,15100,15100,15100,0
|
|
20230919,191500,2110183250,15100,15100,15100,15100,0
|
|
20230919,191400,2110183250,15100,15100,15100,15100,0
|
|
20230919,191300,2110183250,15100,15100,15100,15100,0
|
|
20230919,191200,2110183250,15100,15100,15100,15100,0
|
|
20230919,191100,2110183250,15100,15100,15100,15100,0
|
|
20230919,191000,2110183250,15100,15100,15100,15100,0
|
|
20230919,190900,2110183250,15100,15100,15100,15100,2218
|
|
20230919,190800,2110183250,15100,15100,15100,15100,0
|
|
20230919,190700,2110183250,15100,15100,15100,15100,0
|
|
20230919,190600,2110183250,15100,15100,15100,15100,0
|
|
20230919,190500,2110183250,15100,15100,15100,15100,0
|
|
20230919,190400,2110183250,15100,15100,15100,15100,0
|
|
20230919,190300,2110183250,15100,15100,15100,15100,0
|
|
20230919,190200,2110183250,15100,15100,15100,15100,0
|
|
20230919,190100,2110183250,15100,15100,15100,15100,0
|
|
20230919,190000,2110183250,15100,15100,15100,15100,0
|
|
20230919,185900,2110183250,15100,15100,15100,15100,0
|
|
20230919,185800,2110183250,15100,15100,15100,15100,0
|
|
20230919,185700,2110183250,15100,15100,15100,15100,0
|
|
20230919,185600,2110183250,15100,15100,15100,15100,0
|
|
20230919,185500,2110183250,15100,15100,15100,15100,0
|
|
20230919,185400,2110183250,15100,15100,15100,15100,0
|
|
20230919,185300,2110183250,15100,15100,15100,15100,0
|
|
20230919,185200,2110183250,15100,15100,15100,15100,0
|
|
20230919,185100,2110183250,15100,15100,15100,15100,0
|
|
20230919,185000,2110183250,15100,15100,15100,15100,0
|
|
20230919,184900,2110183250,15100,15100,15100,15100,0
|
|
20230919,184800,2110183250,15100,15100,15100,15100,0
|
|
20230919,184700,2110183250,15100,15100,15100,15100,0
|
|
20230919,184600,2110183250,15100,15100,15100,15100,0
|
|
20230919,184500,2110183250,15100,15100,15100,15100,0
|
|
20230919,184400,2110183250,15100,15100,15100,15100,0
|
|
20230919,184300,2110183250,15100,15100,15100,15100,0
|
|
20230919,184200,2110183250,15100,15100,15100,15100,0
|
|
20230919,184100,2110183250,15100,15100,15100,15100,0
|
|
20230919,184000,2110183250,15100,15100,15100,15100,0
|
|
20230919,183900,2110183250,15100,15100,15100,15100,2218
|
|
20230919,183800,2110183250,15100,15100,15100,15100,0
|
|
20230919,183700,2110183250,15100,15100,15100,15100,0
|
|
20230919,183600,2110183250,15100,15100,15100,15100,0
|
|
20230919,183500,2110183250,15100,15100,15100,15100,0
|
|
20230919,183400,2110183250,15100,15100,15100,15100,0
|
|
20230919,183300,2110183250,15100,15100,15100,15100,0
|
|
20230919,183200,2110183250,15100,15100,15100,15100,0
|
|
20230919,183100,2110183250,15100,15100,15100,15100,0
|
|
20230919,183000,2110183250,15100,15100,15100,15100,0
|
|
20230919,182900,2110183250,15100,15100,15100,15100,0
|
|
20230919,182800,2110183250,15100,15100,15100,15100,0
|
|
20230919,182700,2110183250,15100,15100,15100,15100,0
|
|
20230919,182600,2110183250,15100,15100,15100,15100,0
|
|
20230919,182500,2110183250,15100,15100,15100,15100,0
|
|
20230919,182400,2110183250,15100,15100,15100,15100,0
|
|
20230919,182300,2110183250,15100,15100,15100,15100,0
|
|
20230919,182200,2110183250,15100,15100,15100,15100,0
|
|
20230919,182100,2110183250,15100,15100,15100,15100,0
|
|
20230919,182000,2110183250,15100,15100,15100,15100,0
|
|
20230919,181900,2110183250,15100,15100,15100,15100,0
|
|
20230919,181800,2110183250,15100,15100,15100,15100,0
|
|
20230919,181700,2110183250,15100,15100,15100,15100,0
|
|
20230919,181600,2110183250,15100,15100,15100,15100,0
|
|
20230919,181500,2110183250,15100,15100,15100,15100,0
|
|
20230919,181400,2110183250,15100,15100,15100,15100,0
|
|
20230919,181300,2110183250,15100,15100,15100,15100,0
|
|
20230919,181200,2110183250,15100,15100,15100,15100,0
|
|
20230919,181100,2110183250,15100,15100,15100,15100,0
|
|
20230919,181000,2110183250,15100,15100,15100,15100,0
|
|
20230919,180900,2110183250,15100,15100,15100,15100,2218
|
|
20230919,180800,2110183250,15100,15100,15100,15100,0
|
|
20230919,180700,2110183250,15100,15100,15100,15100,0
|
|
20230919,180600,2110183250,15100,15100,15100,15100,0
|
|
20230919,180500,2110183250,15100,15100,15100,15100,0
|
|
20230919,180400,2110183250,15100,15100,15100,15100,0
|
|
20230919,180300,2110183250,15100,15100,15100,15100,0
|
|
20230919,180200,2110183250,15100,15100,15100,15100,0
|
|
20230919,180100,2110183250,15100,15100,15100,15100,0
|
|
20230919,180000,2110183250,15100,15100,15100,15100,0
|
|
20230919,175900,2110183250,15100,15100,15100,15100,0
|
|
20230919,175800,2110183250,15100,15100,15100,15100,0
|
|
20230919,175700,2110183250,15100,15100,15100,15100,0
|
|
20230919,175600,2110183250,15100,15100,15100,15100,0
|
|
20230919,175500,2110183250,15100,15100,15100,15100,0
|
|
20230919,175400,2110183250,15100,15100,15100,15100,0
|
|
20230919,175300,2110183250,15100,15100,15100,15100,0
|
|
20230919,175200,2110183250,15100,15100,15100,15100,0
|
|
20230919,175100,2110183250,15100,15100,15100,15100,0
|
|
20230919,175000,2110183250,15100,15100,15100,15100,0
|
|
20230919,174900,2110183250,15100,15100,15100,15100,0
|
|
20230919,174800,2110183250,15100,15100,15100,15100,0
|
|
20230919,174700,2110183250,15100,15100,15100,15100,0
|
|
20230919,174600,2110183250,15100,15100,15100,15100,0
|
|
20230919,174500,2110183250,15100,15100,15100,15100,0
|
|
20230919,174400,2110183250,15100,15100,15100,15100,0
|
|
20230919,174300,2110183250,15100,15100,15100,15100,0
|
|
20230919,174200,2110183250,15100,15100,15100,15100,0
|
|
20230919,174100,2110183250,15100,15100,15100,15100,0
|
|
20230919,174000,2110183250,15100,15100,15100,15100,0
|
|
20230919,173900,2110183250,15100,15100,15100,15100,2218
|
|
20230919,173800,2110183250,15100,15100,15100,15100,0
|
|
20230919,173700,2110183250,15100,15100,15100,15100,0
|
|
20230919,173600,2110183250,15100,15100,15100,15100,0
|
|
20230919,173500,2110183250,15100,15100,15100,15100,0
|
|
20230919,173400,2110183250,15100,15100,15100,15100,0
|
|
20230919,173300,2110183250,15100,15100,15100,15100,0
|
|
20230919,173200,2110183250,15100,15100,15100,15100,0
|
|
20230919,173100,2110183250,15100,15100,15100,15100,0
|
|
20230919,173000,2110183250,15100,15100,15100,15100,0
|
|
20230919,172900,2110183250,15100,15100,15100,15100,0
|
|
20230919,172800,2110183250,15100,15100,15100,15100,0
|
|
20230919,172700,2110183250,15100,15100,15100,15100,0
|
|
20230919,172600,2110183250,15100,15100,15100,15100,0
|
|
20230919,172500,2110183250,15100,15100,15100,15100,0
|
|
20230919,172400,2110183250,15100,15100,15100,15100,0
|
|
20230919,172300,2110183250,15100,15100,15100,15100,0
|
|
20230919,172200,2110183250,15100,15100,15100,15100,0
|
|
20230919,172100,2110183250,15100,15100,15100,15100,0
|
|
20230919,172000,2110183250,15100,15100,15100,15100,0
|
|
20230919,171900,2110183250,15100,15100,15100,15100,0
|
|
20230919,171800,2110183250,15100,15100,15100,15100,0
|
|
20230919,171700,2110183250,15100,15100,15100,15100,0
|
|
20230919,171600,2110183250,15100,15100,15100,15100,0
|
|
20230919,171500,2110183250,15100,15100,15100,15100,0
|
|
20230919,171400,2110183250,15100,15100,15100,15100,0
|
|
20230919,171300,2110183250,15100,15100,15100,15100,0
|
|
20230919,171200,2110183250,15100,15100,15100,15100,0
|
|
20230919,171100,2110183250,15100,15100,15100,15100,0
|
|
20230919,171000,2110183250,15100,15100,15100,15100,0
|
|
20230919,170900,2110183250,15100,15100,15100,15100,2218
|
|
20230919,170800,2110183250,15100,15100,15100,15100,0
|
|
20230919,170700,2110183250,15100,15100,15100,15100,0
|
|
20230919,170600,2110183250,15100,15100,15100,15100,0
|
|
20230919,170500,2110183250,15100,15100,15100,15100,0
|
|
20230919,170400,2110183250,15100,15100,15100,15100,0
|
|
20230919,170300,2110183250,15100,15100,15100,15100,0
|
|
20230919,170200,2110183250,15100,15100,15100,15100,0
|
|
20230919,170100,2110183250,15100,15100,15100,15100,0
|
|
20230919,170000,2110183250,15100,15100,15100,15100,0
|
|
20230919,165900,2110183250,15100,15100,15100,15100,0
|
|
20230919,165800,2110183250,15100,15100,15100,15100,0
|
|
20230919,165700,2110183250,15100,15100,15100,15100,0
|
|
20230919,165600,2110183250,15100,15100,15100,15100,0
|
|
20230919,165500,2110183250,15100,15100,15100,15100,0
|
|
20230919,165400,2110183250,15100,15100,15100,15100,0
|
|
20230919,165300,2110183250,15100,15100,15100,15100,0
|
|
20230919,165200,2110183250,15100,15100,15100,15100,0
|
|
20230919,165100,2110183250,15100,15100,15100,15100,0
|
|
20230919,165000,2110183250,15100,15100,15100,15100,0
|
|
20230919,164900,2110183250,15100,15100,15100,15100,0
|
|
20230919,164800,2110183250,15100,15100,15100,15100,0
|
|
20230919,164700,2110183250,15100,15100,15100,15100,0
|
|
20230919,164600,2110183250,15100,15100,15100,15100,0
|
|
20230919,164500,2110183250,15100,15100,15100,15100,0
|
|
20230919,164400,2110183250,15100,15100,15100,15100,0
|
|
20230919,164300,2110183250,15100,15100,15100,15100,0
|
|
20230919,164200,2110183250,15100,15100,15100,15100,0
|
|
20230919,164100,2110183250,15100,15100,15100,15100,0
|
|
20230919,164000,2110183250,15100,15100,15100,15100,0
|
|
20230919,163900,2110183250,15100,15100,15100,15100,2218
|
|
20230919,163800,2110183250,15100,15100,15100,15100,0
|
|
20230919,163700,2110183250,15100,15100,15100,15100,0
|
|
20230919,163600,2110183250,15100,15100,15100,15100,0
|
|
20230919,163500,2110183250,15100,15100,15100,15100,0
|
|
20230919,163400,2110183250,15100,15100,15100,15100,0
|
|
20230919,163300,2110183250,15100,15100,15100,15100,0
|
|
20230919,163200,2110183250,15100,15100,15100,15100,0
|
|
20230919,163100,2110183250,15100,15100,15100,15100,0
|
|
20230919,163000,2110183250,15100,15100,15100,15100,0
|
|
20230919,162900,2110183250,15100,15100,15100,15100,0
|
|
20230919,162800,2110183250,15100,15100,15100,15100,0
|
|
20230919,162700,2110183250,15100,15100,15100,15100,0
|
|
20230919,162600,2110183250,15100,15100,15100,15100,0
|
|
20230919,162500,2110183250,15100,15100,15100,15100,0
|
|
20230919,162400,2110183250,15100,15100,15100,15100,0
|
|
20230919,162300,2110183250,15100,15100,15100,15100,0
|
|
20230919,162200,2110183250,15100,15100,15100,15100,0
|
|
20230919,162100,2110183250,15100,15100,15100,15100,0
|
|
20230919,162000,2110183250,15100,15100,15100,15100,0
|
|
20230919,161900,2110183250,15100,15100,15100,15100,0
|
|
20230919,161800,2110183250,15100,15100,15100,15100,0
|
|
20230919,161700,2110183250,15100,15100,15100,15100,0
|
|
20230919,161600,2110183250,15100,15100,15100,15100,0
|
|
20230919,161500,2110183250,15100,15100,15100,15100,0
|
|
20230919,161400,2110183250,15100,15100,15100,15100,0
|
|
20230919,161300,2110183250,15100,15100,15100,15100,0
|
|
20230919,161200,2110183250,15100,15100,15100,15100,0
|
|
20230919,161100,2110183250,15100,15100,15100,15100,0
|
|
20230919,161000,2110183250,15100,15100,15100,15100,0
|
|
20230919,160900,2110183250,15100,15100,15100,15100,2218
|
|
20230919,160800,2110183250,15100,15100,15100,15100,0
|
|
20230919,160700,2110183250,15100,15100,15100,15100,0
|
|
20230919,160600,2110183250,15100,15100,15100,15100,0
|
|
20230919,160500,2110183250,15100,15100,15100,15100,0
|
|
20230919,160400,2110183250,15100,15100,15100,15100,0
|
|
20230919,160300,2110183250,15100,15100,15100,15100,0
|
|
20230919,160200,2110183250,15100,15100,15100,15100,0
|
|
20230919,160100,2110183250,15100,15100,15100,15100,0
|
|
20230919,160000,2110183250,15100,15100,15100,15100,0
|
|
20230919,155900,2110183250,15100,15100,15100,15100,0
|
|
20230919,155800,2110183250,15100,15100,15100,15100,0
|
|
20230919,155700,2110183250,15100,15100,15100,15100,0
|
|
20230919,155600,2110183250,15100,15100,15100,15100,0
|
|
20230919,155500,2110183250,15100,15100,15100,15100,0
|
|
20230919,155400,2110183250,15100,15100,15100,15100,0
|
|
20230919,155300,2110183250,15100,15100,15100,15100,0
|
|
20230919,155200,2110183250,15100,15100,15100,15100,0
|
|
20230919,155100,2110183250,15100,15100,15100,15100,0
|
|
20230919,155000,2110183250,15100,15100,15100,15100,0
|
|
20230919,154900,2110183250,15100,15100,15100,15100,0
|
|
20230919,154800,2110183250,15100,15100,15100,15100,0
|
|
20230919,154700,2110183250,15100,15100,15100,15100,0
|
|
20230919,154600,2110183250,15100,15100,15100,15100,0
|
|
20230919,154500,2110183250,15100,15100,15100,15100,0
|
|
20230919,154400,2110183250,15100,15100,15100,15100,0
|
|
20230919,154300,2110183250,15100,15100,15100,15100,0
|
|
20230919,154200,2110183250,15100,15100,15100,15100,0
|
|
20230919,154100,2110183250,15100,15100,15100,15100,0
|
|
20230919,154000,2110183250,15100,15100,15100,15100,0
|
|
20230919,153900,2110183250,15100,15100,15100,15100,2218
|
|
20230919,153800,2110183250,15100,15100,15100,15100,0
|
|
20230919,153700,2110183250,15100,15100,15100,15100,0
|
|
20230919,153600,2110183250,15100,15100,15100,15100,0
|
|
20230919,153500,2110183250,15100,15100,15100,15100,0
|
|
20230919,153400,2110183250,15100,15100,15100,15100,0
|
|
20230919,153300,2110183250,15100,15100,15100,15100,0
|
|
20230919,153200,2110183250,15100,15100,15100,15100,0
|
|
20230919,153100,2110183250,15100,15100,15100,15100,0
|
|
20230919,153000,2110183250,15100,15100,15100,15100,2218
|
|
20230919,152900,2076691450,15220,15220,15220,15220,0
|
|
20230919,152800,2076691450,15220,15220,15220,15220,0
|
|
20230919,152700,2076691450,15220,15220,15220,15220,0
|
|
20230919,152600,2076691450,15220,15220,15220,15220,0
|
|
20230919,152500,2076691450,15220,15220,15220,15220,0
|
|
20230919,152400,2076691450,15220,15220,15220,15220,0
|
|
20230919,152300,2076691450,15220,15220,15220,15220,0
|
|
20230919,152200,2076691450,15220,15220,15220,15220,0
|
|
20230919,152100,2076691450,15220,15220,15220,15220,0
|
|
20230919,152000,2076691450,15220,15220,15220,15220,0
|
|
20230919,151900,2076691450,15220,15480,15480,15210,291
|
|
20230919,151800,2072247730,15330,15330,15330,15330,17
|
|
20230919,151700,2071987120,15490,15420,15490,15420,792
|
|
20230919,151600,2059755710,15470,15420,15470,15420,864
|
|
20230919,151500,2046422480,15480,15470,15480,15470,575
|
|
20230919,151400,2037524350,15470,15470,15470,15470,25
|
|
20230919,151300,2037137600,15490,15490,15490,15490,0
|
|
20230919,151200,2037137600,15490,15500,15500,15320,302
|
|
20230919,151100,2032465100,15500,15290,15500,15290,583
|
|
20230919,151000,2023483990,15350,15340,15360,15340,531
|
|
20230919,150900,2015330910,15260,15360,15360,15260,433
|
|
20230919,150800,2008689500,15360,15380,15400,15360,792
|
|
20230919,150700,1996514500,15350,15380,15380,15350,17
|
|
20230919,150600,1996253190,15380,15400,15410,15380,650
|
|
20230919,150500,1986241600,15400,15450,15450,15390,288
|
|
20230919,150400,1981808700,15400,15380,15400,15380,824
|
|
20230919,150300,1969125170,15410,15410,15410,15410,416
|
|
20230919,150200,1962714610,15490,15440,15520,15440,553
|
|
20230919,150100,1954147950,15400,15430,15440,15390,490
|
|
20230919,150000,1946604360,15380,15380,15390,15360,1395
|
|
20230919,145900,1925150650,15390,15390,15450,15370,1187
|
|
20230919,145800,1906868300,15390,15340,15390,15340,68
|
|
20230919,145700,1905822830,15340,15320,15340,15310,253
|
|
20230919,145600,1901946750,15330,15330,15330,15320,534
|
|
20230919,145500,1893760600,15320,15360,15500,15320,789
|
|
20230919,145400,1881542790,15360,15350,15360,15350,15
|
|
20230919,145300,1881312460,15350,15410,15410,15340,418
|
|
20230919,145200,1874885950,15490,15380,15490,15380,778
|
|
20230919,145100,1862865680,15380,15390,15390,15360,377
|
|
20230919,145000,1857067320,15410,15430,15450,15410,928
|
|
20230919,144900,1842743560,15430,15410,15430,15410,80
|
|
20230919,144800,1841509580,15490,15410,15500,15410,556
|
|
20230919,144700,1832893360,15410,15410,15410,15380,412
|
|
20230919,144600,1826546350,15410,15420,15440,15410,735
|
|
20230919,144500,1815203430,15420,15460,15460,15420,448
|
|
20230919,144400,1808286100,15460,15460,15470,15460,656
|
|
20230919,144300,1798141790,15460,15420,15460,15420,170
|
|
20230919,144200,1795517850,15410,15430,15430,15410,454
|
|
20230919,144100,1788515600,15430,15410,15440,15410,538
|
|
20230919,144000,1780209860,15410,15470,15470,15400,678
|
|
20230919,143900,1769748340,15460,15440,15460,15440,637
|
|
20230919,143800,1759904610,15440,15380,15450,15380,105
|
|
20230919,143700,1758286180,15380,15300,15380,15300,100
|
|
20230919,143600,1756754640,15450,15500,15500,15450,2400
|
|
20230919,143500,1719597910,15500,15470,15500,15470,260
|
|
20230919,143400,1715571710,15460,15450,15470,15450,160
|
|
20230919,143300,1713097710,15440,15440,15450,15420,507
|
|
20230919,143200,1705271170,15430,15400,15430,15400,46
|
|
20230919,143100,1704562510,15420,15330,15420,15330,168
|
|
20230919,143000,1701979190,15310,15390,15390,15110,582
|
|
20230919,142900,1693106700,15430,15400,15470,15400,475
|
|
20230919,142800,1685770480,15380,15380,15380,15380,50
|
|
20230919,142700,1685001480,15380,15360,15380,15360,163
|
|
20230919,142600,1682495400,15350,15350,15350,15350,37
|
|
20230919,142500,1681927450,15350,15520,15520,15350,2389
|
|
20230919,142400,1644945240,15520,15520,15520,15520,0
|
|
20230919,142300,1644945240,15520,15520,15520,15520,457
|
|
20230919,142200,1637852600,15530,15520,15530,15520,189
|
|
20230919,142100,1634918650,15530,15520,15530,15520,160
|
|
20230919,142000,1632433860,15510,15520,15520,15510,38
|
|
20230919,141900,1631844130,15520,15470,15520,15470,635
|
|
20230919,141800,1621997390,15440,15430,15440,15430,102
|
|
20230919,141700,1620423510,15440,15360,15440,15360,110
|
|
20230919,141600,1618730950,15360,15350,15370,15350,278
|
|
20230919,141500,1614459630,15350,15450,15450,15350,166
|
|
20230919,141400,1611903240,15460,15500,15500,15450,2574
|
|
20230919,141300,1572046300,15510,15520,15520,15510,224
|
|
20230919,141200,1568570390,15520,15520,15520,15510,118
|
|
20230919,141100,1566740030,15510,15500,15510,15500,158
|
|
20230919,141000,1564290650,15500,15530,15530,15500,270
|
|
20230919,140900,1560099960,15520,15520,15520,15520,75
|
|
20230919,140800,1558935960,15510,15500,15560,15500,396
|
|
20230919,140700,1552795140,15490,15490,15490,15490,155
|
|
20230919,140600,1550394190,15490,15490,15490,15470,76
|
|
20230919,140500,1549217580,15440,15500,15500,15430,918
|
|
20230919,140400,1535010310,15500,15520,15520,15500,332
|
|
20230919,140300,1529861090,15570,15570,15570,15550,1374
|
|
20230919,140200,1508469910,15550,15520,15570,15520,121
|
|
20230919,140100,1506588150,15520,15510,15520,15510,370
|
|
20230919,140000,1500846140,15510,15460,15510,15460,235
|
|
20230919,135900,1497208060,15450,15450,15450,15450,0
|
|
20230919,135800,1497208060,15450,15450,15450,15450,477
|
|
20230919,135700,1489838410,15500,15470,15500,15470,621
|
|
20230919,135600,1480227780,15470,15470,15470,15470,27
|
|
20230919,135500,1479810090,15460,15420,15470,15420,543
|
|
20230919,135400,1471416260,15420,15420,15420,15420,43
|
|
20230919,135300,1470753200,15400,15400,15400,15400,0
|
|
20230919,135200,1470753200,15400,15400,15400,15400,37
|
|
20230919,135100,1470183400,15390,15390,15390,15390,0
|
|
20230919,135000,1470183400,15390,15380,15390,15380,382
|
|
20230919,134900,1464307550,15380,15380,15380,15380,158
|
|
20230919,134800,1461877510,15380,15380,15380,15380,0
|
|
20230919,134700,1461877510,15380,15360,15380,15360,178
|
|
20230919,134600,1459141060,15350,15350,15350,15350,38
|
|
20230919,134500,1458557760,15350,15350,15350,15350,15
|
|
20230919,134400,1458327510,15370,15340,15370,15340,121
|
|
20230919,134300,1456471340,15340,15340,15340,15340,43
|
|
20230919,134200,1455811720,15320,15320,15320,15320,38
|
|
20230919,134100,1455229560,15320,15320,15320,15320,0
|
|
20230919,134000,1455229560,15320,15320,15320,15320,0
|
|
20230919,133900,1455229560,15320,15320,15320,15320,81
|
|
20230919,133800,1453988640,15320,15320,15320,15320,120
|
|
20230919,133700,1452150240,15300,15300,15300,15300,265
|
|
20230919,133600,1448095740,15420,15430,15430,15420,442
|
|
20230919,133500,1441279670,15430,15390,15430,15390,468
|
|
20230919,133400,1434069580,15390,15390,15390,15390,176
|
|
20230919,133300,1431360940,15390,15290,15390,15290,1256
|
|
20230919,133200,1412123550,15290,15230,15290,15230,126
|
|
20230919,133100,1410199590,15200,15200,15200,15200,85
|
|
20230919,133000,1408907590,15200,15230,15230,15200,1954
|
|
20230919,132900,1379194850,15220,15220,15220,15220,0
|
|
20230919,132800,1379194850,15220,15220,15220,15220,46
|
|
20230919,132700,1378494730,15220,15220,15220,15220,183
|
|
20230919,132600,1375709470,15220,15220,15220,15220,282
|
|
20230919,132500,1371417430,15210,15210,15210,15210,43
|
|
20230919,132400,1370763400,15200,15230,15230,15200,2038
|
|
20230919,132300,1339781300,15240,15240,15240,15240,0
|
|
20230919,132200,1339781300,15240,15200,15240,15200,165
|
|
20230919,132100,1337271580,15200,15200,15250,15200,2006
|
|
20230919,132000,1306749430,15200,15200,15200,15200,0
|
|
20230919,131900,1306749430,15200,15170,15200,15170,374
|
|
20230919,131800,1301067030,15140,15110,15140,15110,121
|
|
20230919,131700,1299238600,15110,15110,15110,15110,121
|
|
20230919,131600,1297410290,15110,15120,15120,15100,150
|
|
20230919,131500,1295143580,15130,15140,15140,15130,248
|
|
20230919,131400,1291389050,15160,15160,15160,15160,32
|
|
20230919,131300,1290903930,15160,15160,15160,15160,130
|
|
20230919,131200,1288933130,15150,15150,15150,15150,258
|
|
20230919,131100,1285024430,15150,15150,15150,15150,122
|
|
20230919,131000,1283176130,15150,15150,15170,15150,1343
|
|
20230919,130900,1262817920,15170,15170,15170,15170,42
|
|
20230919,130800,1262180780,15180,15120,15180,15120,327
|
|
20230919,130700,1257226400,15120,15090,15120,15090,179
|
|
20230919,130600,1254521550,15090,15090,15090,15090,138
|
|
20230919,130500,1252439130,15090,15090,15090,15090,43
|
|
20230919,130400,1251790260,15070,15070,15070,15070,143
|
|
20230919,130300,1249635250,15070,15070,15070,15070,0
|
|
20230919,130200,1249635250,15070,15070,15070,15070,37
|
|
20230919,130100,1249077660,15070,15060,15070,15060,198
|
|
20230919,130000,1246095380,15070,15070,15070,15070,6
|
|
20230919,125900,1246004960,15110,15110,15110,15110,1226
|
|
20230919,125800,1227480100,15100,15100,15100,15100,0
|
|
20230919,125700,1227480100,15100,15100,15100,15100,3
|
|
20230919,125600,1227434800,15090,15080,15090,15080,80
|
|
20230919,125500,1226228020,15060,15060,15060,15060,121
|
|
20230919,125400,1224405760,15060,15060,15060,15060,0
|
|
20230919,125300,1224405760,15060,15050,15060,15050,124
|
|
20230919,125200,1222538750,15060,15060,15060,15060,0
|
|
20230919,125100,1222538750,15060,15050,15060,15050,135
|
|
20230919,125000,1220506030,15080,15080,15080,15080,121
|
|
20230919,124900,1218681350,15120,15120,15120,15120,1
|
|
20230919,124800,1218666230,15140,15140,15140,15140,1
|
|
20230919,124700,1218651090,15000,15060,15070,15000,873
|
|
20230919,124600,1205524410,15140,15140,15140,15140,0
|
|
20230919,124500,1205524410,15140,15170,15170,15140,1357
|
|
20230919,124400,1184956320,15170,15160,15170,15160,186
|
|
20230919,124300,1182136550,15160,15150,15160,15150,57
|
|
20230919,124200,1181272960,15120,15120,15120,15120,0
|
|
20230919,124100,1181272960,15120,15120,15120,15120,81
|
|
20230919,124000,1180048240,15120,15110,15120,15110,214
|
|
20230919,123900,1176813090,15090,15090,15100,15090,137
|
|
20230919,123800,1174745220,15110,15080,15110,15080,83
|
|
20230919,123700,1173493520,15070,15070,15070,15070,0
|
|
20230919,123600,1173493520,15070,15070,15070,15070,46
|
|
20230919,123500,1172800300,15050,15050,15050,15050,38
|
|
20230919,123400,1172228400,15050,15050,15050,15050,47
|
|
20230919,123300,1171521050,15040,15040,15040,15040,120
|
|
20230919,123200,1169716250,15040,15040,15040,15040,38
|
|
20230919,123100,1169144730,15050,15050,15050,15050,90
|
|
20230919,123000,1167790230,15050,15050,15050,15050,7
|
|
20230919,122900,1167684880,15050,15050,15050,15050,0
|
|
20230919,122800,1167684880,15050,15050,15050,15050,197
|
|
20230919,122700,1164720030,15050,15050,15050,15050,5
|
|
20230919,122600,1164644780,15050,15050,15050,15050,38
|
|
20230919,122500,1164072880,15060,15050,15060,15050,119
|
|
20230919,122400,1162280760,15050,15050,15050,15050,0
|
|
20230919,122300,1162280760,15050,15020,15050,15020,48
|
|
20230919,122200,1161559650,15020,15030,15030,15020,159
|
|
20230919,122100,1159171170,15020,15020,15020,15020,0
|
|
20230919,122000,1159171170,15020,15020,15020,15020,0
|
|
20230919,121900,1159171170,15020,15020,15020,15020,81
|
|
20230919,121800,1157954550,15020,15020,15020,15020,0
|
|
20230919,121700,1157954550,15020,15020,15020,15020,121
|
|
20230919,121600,1156137130,15020,15020,15020,15020,79
|
|
20230919,121500,1154950550,15020,15020,15020,15020,7
|
|
20230919,121400,1154845410,15020,15000,15020,15000,843
|
|
20230919,121300,1142192790,15000,15000,15000,15000,38
|
|
20230919,121200,1141622790,15000,15000,15000,15000,202
|
|
20230919,121100,1138592790,15000,15000,15000,15000,42
|
|
20230919,121000,1137962790,15060,15060,15060,15060,0
|
|
20230919,120900,1137962790,15060,15060,15060,15060,0
|
|
20230919,120800,1137962790,15060,15060,15060,15060,1
|
|
20230919,120700,1137947730,15000,15000,15000,15000,37
|
|
20230919,120600,1137392730,15000,15000,15000,15000,121
|
|
20230919,120500,1135577730,14970,14970,14970,14970,43
|
|
20230919,120400,1134934020,14970,14970,14970,14970,38
|
|
20230919,120300,1134365160,14970,14970,14970,14970,0
|
|
20230919,120200,1134365160,14970,14970,14970,14970,0
|
|
20230919,120100,1134365160,14970,14970,14970,14970,365
|
|
20230919,120000,1128901110,14970,14970,14970,14970,135
|
|
20230919,115900,1126880160,14920,14920,14920,14920,0
|
|
20230919,115800,1126880160,14920,14930,14930,14920,83
|
|
20230919,115700,1125641320,14930,14910,14930,14910,118
|
|
20230919,115600,1123881900,14910,14910,14910,14910,0
|
|
20230919,115500,1123881900,14910,14910,14910,14910,202
|
|
20230919,115400,1120870080,14900,14920,14920,14900,306
|
|
20230919,115300,1116307920,14920,14920,14920,14920,56
|
|
20230919,115200,1115472400,14920,14920,14920,14920,154
|
|
20230919,115100,1113174720,14920,14920,14920,14920,38
|
|
20230919,115000,1112607760,14920,14930,14930,14920,171
|
|
20230919,114900,1110055210,14930,14940,14940,14930,144
|
|
20230919,114800,1107904880,15030,15030,15030,15030,0
|
|
20230919,114700,1107904880,15030,15030,15030,15030,0
|
|
20230919,114600,1107904880,15030,15030,15030,15030,0
|
|
20230919,114500,1107904880,15030,14940,15030,14930,175
|
|
20230919,114400,1105285940,14940,14940,14940,14940,0
|
|
20230919,114300,1105285940,14940,14940,14940,14940,43
|
|
20230919,114200,1104643520,14940,14940,14940,14940,38
|
|
20230919,114100,1104075800,14940,14930,14940,14930,28
|
|
20230919,114000,1103657600,14920,14910,14920,14910,87
|
|
20230919,113900,1102359740,14920,14910,14920,14910,222
|
|
20230919,113800,1099049520,14900,14920,14920,14900,316
|
|
20230919,113700,1094339110,15010,15010,15010,15010,0
|
|
20230919,113600,1094339110,15010,15010,15010,15010,0
|
|
20230919,113500,1094339110,15010,15010,15080,15010,74
|
|
20230919,113400,1093227880,14920,14920,14920,14910,160
|
|
20230919,113300,1090840930,14920,14910,14920,14910,71
|
|
20230919,113200,1089781990,14920,14920,14920,14920,147
|
|
20230919,113100,1087588750,14920,14920,14920,14920,0
|
|
20230919,113000,1087588750,14920,14910,14920,14910,39
|
|
20230919,112900,1087007250,14920,14920,14920,14920,44
|
|
20230919,112800,1086350770,14920,14920,14920,14920,120
|
|
20230919,112700,1084560370,14920,14920,14920,14920,40
|
|
20230919,112600,1083963570,15110,15110,15110,15110,0
|
|
20230919,112500,1083963570,15110,14910,15110,14910,48
|
|
20230919,112400,1083247570,14910,14920,14920,14910,39
|
|
20230919,112300,1082666060,14920,14920,14920,14920,147
|
|
20230919,112200,1080472820,14940,14940,14940,14940,0
|
|
20230919,112100,1080472820,14940,14930,14940,14920,300
|
|
20230919,112000,1075994360,14930,14950,14950,14930,261
|
|
20230919,111900,1072096420,14950,14950,14950,14950,0
|
|
20230919,111800,1072096420,14950,15110,15110,14950,26
|
|
20230919,111700,1071706760,15120,14950,15120,14950,22
|
|
20230919,111600,1071377360,14950,14950,14950,14950,147
|
|
20230919,111500,1069179710,14950,14960,14970,14950,384
|
|
20230919,111400,1063436110,14960,14970,14970,14960,40
|
|
20230919,111300,1062837400,15100,14970,15100,14970,50
|
|
20230919,111200,1062086720,14950,14960,14960,14950,163
|
|
20230919,111100,1059649340,14990,14990,14990,14990,0
|
|
20230919,111000,1059649340,14990,14990,14990,14990,53
|
|
20230919,110900,1058854870,14970,14970,14970,14970,10
|
|
20230919,110800,1058705170,14960,14960,14960,14960,82
|
|
20230919,110700,1057478450,14970,15000,15000,14970,218
|
|
20230919,110600,1054214140,15000,14990,15000,14990,3
|
|
20230919,110500,1054169160,14990,14990,14990,14970,239
|
|
20230919,110400,1050589950,14990,15000,15000,14990,74
|
|
20230919,110300,1049480160,15000,15000,15000,15000,80
|
|
20230919,110200,1048280160,15000,15010,15010,15000,272
|
|
20230919,110100,1044198180,15010,15070,15070,15010,600
|
|
20230919,110000,1035174860,15070,15070,15070,15070,110
|
|
20230919,105900,1033517160,15150,15150,15150,15150,6
|
|
20230919,105800,1033426260,15060,15130,15250,15050,214
|
|
20230919,105700,1030194120,15080,15070,15080,15060,56
|
|
20230919,105600,1029350590,15070,15080,15080,15070,172
|
|
20230919,105500,1026757380,15130,15100,15130,15100,2
|
|
20230919,105400,1026727150,15080,15100,15100,15080,42
|
|
20230919,105300,1026093540,15100,15110,15110,15100,52
|
|
20230919,105200,1025307940,15110,15110,15110,15110,0
|
|
20230919,105100,1025307940,15110,15060,15110,15060,610
|
|
20230919,105000,1016112120,15080,15080,15080,15080,14
|
|
20230919,104900,1015901000,15080,15040,15080,15040,478
|
|
20230919,104800,1008704500,15040,15020,15040,15020,90
|
|
20230919,104700,1007351900,15030,15060,15070,15030,241
|
|
20230919,104600,1003724700,15090,15100,15100,15070,338
|
|
20230919,104500,998624540,15110,15120,15120,15110,640
|
|
20230919,104400,988952890,15160,15160,15160,15160,60
|
|
20230919,104300,988043290,15170,15130,15170,15110,203
|
|
20230919,104200,984972760,15100,15100,15100,15100,0
|
|
20230919,104100,984972760,15100,15100,15100,15100,81
|
|
20230919,104000,983749660,15090,15210,15210,15090,779
|
|
20230919,103900,971922910,15390,15390,15390,15390,0
|
|
20230919,103800,971922910,15390,15180,15390,15180,362
|
|
20230919,103700,966414010,15180,15120,15180,15120,52
|
|
20230919,103600,965626390,15090,15080,15090,15070,700
|
|
20230919,103500,955069450,15090,15150,15150,15090,2087
|
|
20230919,103400,923570230,15150,15260,15260,15150,2865
|
|
20230919,103300,879971600,15280,15270,15280,15270,87
|
|
20230919,103200,878642440,15300,15300,15300,15300,1
|
|
20230919,103100,878627140,15320,15320,15320,15320,1
|
|
20230919,103000,878611820,15270,15260,15270,15260,71
|
|
20230919,102900,877528350,15260,15260,15260,15260,0
|
|
20230919,102800,877528350,15260,15260,15260,15260,38
|
|
20230919,102700,876948470,15260,15260,15260,15260,86
|
|
20230919,102600,875636110,15260,15260,15260,15260,50
|
|
20230919,102500,874873110,15250,15260,15270,15250,209
|
|
20230919,102400,871684560,15260,15240,15260,15240,196
|
|
20230919,102300,868695940,15260,15320,15320,15260,2482
|
|
20230919,102200,830719470,15330,15350,15350,15330,246
|
|
20230919,102100,826944370,15350,15350,15350,15350,0
|
|
20230919,102000,826944370,15350,15350,15350,15350,0
|
|
20230919,101900,826944370,15350,15330,15350,15330,229
|
|
20230919,101800,823431020,15320,15320,15320,15320,11
|
|
20230919,101700,823262500,15320,15320,15320,15320,30
|
|
20230919,101600,822802900,15310,15440,15440,15310,1211
|
|
20230919,101500,804150250,15440,15440,15440,15440,80
|
|
20230919,101400,802915050,15440,15440,15440,15430,198
|
|
20230919,101300,799859320,15490,15500,15500,15490,635
|
|
20230919,101200,790023080,15500,15560,15560,15500,701
|
|
20230919,101100,779140700,15550,15530,15550,15530,92
|
|
20230919,101000,777710910,15530,15520,15530,15520,39
|
|
20230919,100900,777105390,15550,15570,15570,15550,382
|
|
20230919,100800,771160300,15570,15610,15620,15570,271
|
|
20230919,100700,766939480,15650,15650,15650,15650,1
|
|
20230919,100600,766923830,15560,15600,15600,15560,144
|
|
20230919,100500,764679190,15560,15530,15560,15500,596
|
|
20230919,100400,755422150,15550,15550,15550,15550,141
|
|
20230919,100300,753229600,15550,15660,15660,15550,5955
|
|
20230919,100200,660138900,15670,15720,15720,15670,533
|
|
20230919,100100,651781230,15720,15680,15740,15680,1100
|
|
20230919,100000,634501940,15660,15660,15660,15660,43
|
|
20230919,095900,633828560,15650,15680,15680,15650,856
|
|
20230919,095800,620429020,15680,15640,15680,15640,231
|
|
20230919,095700,616809920,15640,15670,15680,15640,42
|
|
20230919,095600,616151500,15690,15600,15690,15600,557
|
|
20230919,095500,607434180,15600,15570,15600,15560,886
|
|
20230919,095400,593630010,15570,15590,15600,15570,1157
|
|
20230919,095300,575589410,15590,15530,15600,15530,2596
|
|
20230919,095200,535209430,15520,15460,15520,15460,2795
|
|
20230919,095100,491916650,15450,15390,15450,15390,2369
|
|
20230919,095000,455359830,15410,15400,15410,15400,654
|
|
20230919,094900,445282210,15410,15390,15410,15390,2777
|
|
20230919,094800,402515490,15390,15380,15400,15380,650
|
|
20230919,094700,392508260,15390,15390,15390,15390,51
|
|
20230919,094600,391723370,15390,15330,15390,15330,3800
|
|
20230919,094500,333275420,15330,15330,15330,15330,30
|
|
20230919,094400,332815520,15330,15360,15360,15330,909
|
|
20230919,094300,318873450,15340,15330,15340,15330,161
|
|
20230919,094200,316404300,15340,15340,15340,15340,1
|
|
20230919,094100,316388960,15260,15260,15260,15260,0
|
|
20230919,094000,316388960,15260,15340,15350,15260,2268
|
|
20230919,093900,281706630,15360,15340,15380,15340,349
|
|
20230919,093800,276347940,15340,15340,15340,15340,540
|
|
20230919,093700,268064340,15340,15290,15390,15290,6595
|
|
20230919,093600,167017340,15260,15230,15260,15230,778
|
|
20230919,093500,155145730,15240,15280,15300,15230,2012
|
|
20230919,093400,124490320,15270,15330,15340,15270,643
|
|
20230919,093300,114647370,15340,15340,15340,15340,105
|
|
20230919,093200,113036670,15350,15350,15350,15350,9
|
|
20230919,093100,112898520,15350,15340,15350,15340,20
|
|
20230919,093000,112591540,15340,15340,15340,15340,624
|
|
20230919,092900,103019380,15390,15300,15390,15300,122
|
|
20230919,092800,101149470,15300,15340,15340,15300,1276
|
|
20230919,092700,81611460,15310,15340,15340,15310,261
|
|
20230919,092600,77611770,15340,15340,15340,15340,0
|
|
20230919,092500,77611770,15340,15340,15340,15340,43
|
|
20230919,092400,76952150,15330,15340,15340,15330,75
|
|
20230919,092300,75801840,15370,15340,15370,15340,107
|
|
20230919,092200,74157460,15340,15340,15340,15340,2
|
|
20230919,092100,74126780,15340,15350,15350,15340,43
|
|
20230919,092000,73467150,15340,15410,15460,15340,184
|
|
20230919,091900,70638070,15490,15380,15490,15380,158
|
|
20230919,091800,68195160,15390,15350,15400,15350,122
|
|
20230919,091700,66319610,15350,15230,15350,15230,678
|
|
20230919,091600,55929030,15270,15270,15270,15270,33
|
|
20230919,091500,55425120,15230,15230,15230,15200,130
|
|
20230919,091400,53448550,15190,15200,15200,15190,42
|
|
20230919,091300,52810510,15190,15190,15190,15190,10
|
|
20230919,091200,52658610,15190,15190,15190,15190,47
|
|
20230919,091100,51944680,15180,15160,15180,15160,185
|
|
20230919,091000,49136760,15110,15090,15120,15090,806
|
|
20230919,090900,36957940,15040,15040,15040,15040,55
|
|
20230919,090800,36130740,15040,15040,15040,15040,40
|
|
20230919,090700,35529140,15040,14980,15040,14980,48
|
|
20230919,090600,34809800,14980,14980,14980,14980,1
|
|
20230919,090500,34794820,14990,14960,14990,14960,380
|
|
20230919,090400,29104650,14880,14880,14880,14880,10
|
|
20230919,090300,28955850,14880,14870,14880,14870,55
|
|
20230919,090200,28137540,15040,15040,15040,15040,0
|
|
20230919,090100,28137540,15040,14970,15070,14750,1476
|
|
20230919,090000,6260390,14960,14930,14970,14930,419
|