649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,194600,378526700,17620,17620,17620,17620,1092
|
|
20230919,194500,378526700,17620,17620,17620,17620,0
|
|
20230919,194400,378526700,17620,17620,17620,17620,0
|
|
20230919,194300,378526700,17620,17620,17620,17620,0
|
|
20230919,194200,378526700,17620,17620,17620,17620,0
|
|
20230919,194100,378526700,17620,17620,17620,17620,0
|
|
20230919,194000,378526700,17620,17620,17620,17620,0
|
|
20230919,193900,378526700,17620,17620,17620,17620,0
|
|
20230919,193800,378526700,17620,17620,17620,17620,0
|
|
20230919,193700,378526700,17620,17620,17620,17620,0
|
|
20230919,193600,378526700,17620,17620,17620,17620,0
|
|
20230919,193500,378526700,17620,17620,17620,17620,0
|
|
20230919,193400,378526700,17620,17620,17620,17620,0
|
|
20230919,193300,378526700,17620,17620,17620,17620,0
|
|
20230919,193200,378526700,17620,17620,17620,17620,0
|
|
20230919,193100,378526700,17620,17620,17620,17620,0
|
|
20230919,193000,378526700,17620,17620,17620,17620,0
|
|
20230919,192900,378526700,17620,17620,17620,17620,0
|
|
20230919,192800,378526700,17620,17620,17620,17620,0
|
|
20230919,192700,378526700,17620,17620,17620,17620,0
|
|
20230919,192600,378526700,17620,17620,17620,17620,0
|
|
20230919,192500,378526700,17620,17620,17620,17620,0
|
|
20230919,192400,378526700,17620,17620,17620,17620,0
|
|
20230919,192300,378526700,17620,17620,17620,17620,0
|
|
20230919,192200,378526700,17620,17620,17620,17620,0
|
|
20230919,192100,378526700,17620,17620,17620,17620,0
|
|
20230919,192000,378526700,17620,17620,17620,17620,0
|
|
20230919,191900,378526700,17620,17620,17620,17620,0
|
|
20230919,191800,378526700,17620,17620,17620,17620,0
|
|
20230919,191700,378526700,17620,17620,17620,17620,0
|
|
20230919,191600,378526700,17620,17620,17620,17620,1092
|
|
20230919,191500,378526700,17620,17620,17620,17620,0
|
|
20230919,191400,378526700,17620,17620,17620,17620,0
|
|
20230919,191300,378526700,17620,17620,17620,17620,0
|
|
20230919,191200,378526700,17620,17620,17620,17620,0
|
|
20230919,191100,378526700,17620,17620,17620,17620,0
|
|
20230919,191000,378526700,17620,17620,17620,17620,0
|
|
20230919,190900,378526700,17620,17620,17620,17620,0
|
|
20230919,190800,378526700,17620,17620,17620,17620,0
|
|
20230919,190700,378526700,17620,17620,17620,17620,0
|
|
20230919,190600,378526700,17620,17620,17620,17620,0
|
|
20230919,190500,378526700,17620,17620,17620,17620,0
|
|
20230919,190400,378526700,17620,17620,17620,17620,0
|
|
20230919,190300,378526700,17620,17620,17620,17620,0
|
|
20230919,190200,378526700,17620,17620,17620,17620,0
|
|
20230919,190100,378526700,17620,17620,17620,17620,0
|
|
20230919,190000,378526700,17620,17620,17620,17620,0
|
|
20230919,185900,378526700,17620,17620,17620,17620,0
|
|
20230919,185800,378526700,17620,17620,17620,17620,0
|
|
20230919,185700,378526700,17620,17620,17620,17620,0
|
|
20230919,185600,378526700,17620,17620,17620,17620,0
|
|
20230919,185500,378526700,17620,17620,17620,17620,0
|
|
20230919,185400,378526700,17620,17620,17620,17620,0
|
|
20230919,185300,378526700,17620,17620,17620,17620,0
|
|
20230919,185200,378526700,17620,17620,17620,17620,0
|
|
20230919,185100,378526700,17620,17620,17620,17620,0
|
|
20230919,185000,378526700,17620,17620,17620,17620,0
|
|
20230919,184900,378526700,17620,17620,17620,17620,0
|
|
20230919,184800,378526700,17620,17620,17620,17620,0
|
|
20230919,184700,378526700,17620,17620,17620,17620,0
|
|
20230919,184600,378526700,17620,17620,17620,17620,1092
|
|
20230919,184500,378526700,17620,17620,17620,17620,0
|
|
20230919,184400,378526700,17620,17620,17620,17620,0
|
|
20230919,184300,378526700,17620,17620,17620,17620,0
|
|
20230919,184200,378526700,17620,17620,17620,17620,0
|
|
20230919,184100,378526700,17620,17620,17620,17620,0
|
|
20230919,184000,378526700,17620,17620,17620,17620,0
|
|
20230919,183900,378526700,17620,17620,17620,17620,0
|
|
20230919,183800,378526700,17620,17620,17620,17620,0
|
|
20230919,183700,378526700,17620,17620,17620,17620,0
|
|
20230919,183600,378526700,17620,17620,17620,17620,0
|
|
20230919,183500,378526700,17620,17620,17620,17620,0
|
|
20230919,183400,378526700,17620,17620,17620,17620,0
|
|
20230919,183300,378526700,17620,17620,17620,17620,0
|
|
20230919,183200,378526700,17620,17620,17620,17620,0
|
|
20230919,183100,378526700,17620,17620,17620,17620,0
|
|
20230919,183000,378526700,17620,17620,17620,17620,0
|
|
20230919,182900,378526700,17620,17620,17620,17620,0
|
|
20230919,182800,378526700,17620,17620,17620,17620,0
|
|
20230919,182700,378526700,17620,17620,17620,17620,0
|
|
20230919,182600,378526700,17620,17620,17620,17620,0
|
|
20230919,182500,378526700,17620,17620,17620,17620,0
|
|
20230919,182400,378526700,17620,17620,17620,17620,0
|
|
20230919,182300,378526700,17620,17620,17620,17620,0
|
|
20230919,182200,378526700,17620,17620,17620,17620,0
|
|
20230919,182100,378526700,17620,17620,17620,17620,0
|
|
20230919,182000,378526700,17620,17620,17620,17620,0
|
|
20230919,181900,378526700,17620,17620,17620,17620,0
|
|
20230919,181800,378526700,17620,17620,17620,17620,0
|
|
20230919,181700,378526700,17620,17620,17620,17620,0
|
|
20230919,181600,378526700,17620,17620,17620,17620,1092
|
|
20230919,181500,378526700,17620,17620,17620,17620,0
|
|
20230919,181400,378526700,17620,17620,17620,17620,0
|
|
20230919,181300,378526700,17620,17620,17620,17620,0
|
|
20230919,181200,378526700,17620,17620,17620,17620,0
|
|
20230919,181100,378526700,17620,17620,17620,17620,0
|
|
20230919,181000,378526700,17620,17620,17620,17620,0
|
|
20230919,180900,378526700,17620,17620,17620,17620,0
|
|
20230919,180800,378526700,17620,17620,17620,17620,0
|
|
20230919,180700,378526700,17620,17620,17620,17620,0
|
|
20230919,180600,378526700,17620,17620,17620,17620,0
|
|
20230919,180500,378526700,17620,17620,17620,17620,0
|
|
20230919,180400,378526700,17620,17620,17620,17620,0
|
|
20230919,180300,378526700,17620,17620,17620,17620,0
|
|
20230919,180200,378526700,17620,17620,17620,17620,0
|
|
20230919,180100,378526700,17620,17620,17620,17620,0
|
|
20230919,180000,378526700,17620,17620,17620,17620,0
|
|
20230919,175900,378526700,17620,17620,17620,17620,0
|
|
20230919,175800,378526700,17620,17620,17620,17620,0
|
|
20230919,175700,378526700,17620,17620,17620,17620,0
|
|
20230919,175600,378526700,17620,17620,17620,17620,0
|
|
20230919,175500,378526700,17620,17620,17620,17620,0
|
|
20230919,175400,378526700,17620,17620,17620,17620,0
|
|
20230919,175300,378526700,17620,17620,17620,17620,0
|
|
20230919,175200,378526700,17620,17620,17620,17620,0
|
|
20230919,175100,378526700,17620,17620,17620,17620,0
|
|
20230919,175000,378526700,17620,17620,17620,17620,0
|
|
20230919,174900,378526700,17620,17620,17620,17620,0
|
|
20230919,174800,378526700,17620,17620,17620,17620,0
|
|
20230919,174700,378526700,17620,17620,17620,17620,0
|
|
20230919,174600,378526700,17620,17620,17620,17620,1092
|
|
20230919,174500,378526700,17620,17620,17620,17620,0
|
|
20230919,174400,378526700,17620,17620,17620,17620,0
|
|
20230919,174300,378526700,17620,17620,17620,17620,0
|
|
20230919,174200,378526700,17620,17620,17620,17620,0
|
|
20230919,174100,378526700,17620,17620,17620,17620,0
|
|
20230919,174000,378526700,17620,17620,17620,17620,0
|
|
20230919,173900,378526700,17620,17620,17620,17620,0
|
|
20230919,173800,378526700,17620,17620,17620,17620,0
|
|
20230919,173700,378526700,17620,17620,17620,17620,0
|
|
20230919,173600,378526700,17620,17620,17620,17620,0
|
|
20230919,173500,378526700,17620,17620,17620,17620,0
|
|
20230919,173400,378526700,17620,17620,17620,17620,0
|
|
20230919,173300,378526700,17620,17620,17620,17620,0
|
|
20230919,173200,378526700,17620,17620,17620,17620,0
|
|
20230919,173100,378526700,17620,17620,17620,17620,0
|
|
20230919,173000,378526700,17620,17620,17620,17620,0
|
|
20230919,172900,378526700,17620,17620,17620,17620,0
|
|
20230919,172800,378526700,17620,17620,17620,17620,0
|
|
20230919,172700,378526700,17620,17620,17620,17620,0
|
|
20230919,172600,378526700,17620,17620,17620,17620,0
|
|
20230919,172500,378526700,17620,17620,17620,17620,0
|
|
20230919,172400,378526700,17620,17620,17620,17620,0
|
|
20230919,172300,378526700,17620,17620,17620,17620,0
|
|
20230919,172200,378526700,17620,17620,17620,17620,0
|
|
20230919,172100,378526700,17620,17620,17620,17620,0
|
|
20230919,172000,378526700,17620,17620,17620,17620,0
|
|
20230919,171900,378526700,17620,17620,17620,17620,0
|
|
20230919,171800,378526700,17620,17620,17620,17620,0
|
|
20230919,171700,378526700,17620,17620,17620,17620,0
|
|
20230919,171600,378526700,17620,17620,17620,17620,1092
|
|
20230919,171500,378526700,17620,17620,17620,17620,0
|
|
20230919,171400,378526700,17620,17620,17620,17620,0
|
|
20230919,171300,378526700,17620,17620,17620,17620,0
|
|
20230919,171200,378526700,17620,17620,17620,17620,0
|
|
20230919,171100,378526700,17620,17620,17620,17620,0
|
|
20230919,171000,378526700,17620,17620,17620,17620,0
|
|
20230919,170900,378526700,17620,17620,17620,17620,0
|
|
20230919,170800,378526700,17620,17620,17620,17620,0
|
|
20230919,170700,378526700,17620,17620,17620,17620,0
|
|
20230919,170600,378526700,17620,17620,17620,17620,0
|
|
20230919,170500,378526700,17620,17620,17620,17620,0
|
|
20230919,170400,378526700,17620,17620,17620,17620,0
|
|
20230919,170300,378526700,17620,17620,17620,17620,0
|
|
20230919,170200,378526700,17620,17620,17620,17620,0
|
|
20230919,170100,378526700,17620,17620,17620,17620,0
|
|
20230919,170000,378526700,17620,17620,17620,17620,0
|
|
20230919,165900,378526700,17620,17620,17620,17620,0
|
|
20230919,165800,378526700,17620,17620,17620,17620,0
|
|
20230919,165700,378526700,17620,17620,17620,17620,0
|
|
20230919,165600,378526700,17620,17620,17620,17620,0
|
|
20230919,165500,378526700,17620,17620,17620,17620,0
|
|
20230919,165400,378526700,17620,17620,17620,17620,0
|
|
20230919,165300,378526700,17620,17620,17620,17620,0
|
|
20230919,165200,378526700,17620,17620,17620,17620,0
|
|
20230919,165100,378526700,17620,17620,17620,17620,0
|
|
20230919,165000,378526700,17620,17620,17620,17620,0
|
|
20230919,164900,378526700,17620,17620,17620,17620,0
|
|
20230919,164800,378526700,17620,17620,17620,17620,0
|
|
20230919,164700,378526700,17620,17620,17620,17620,0
|
|
20230919,164600,378526700,17620,17620,17620,17620,1092
|
|
20230919,164500,378526700,17620,17620,17620,17620,0
|
|
20230919,164400,378526700,17620,17620,17620,17620,0
|
|
20230919,164300,378526700,17620,17620,17620,17620,0
|
|
20230919,164200,378526700,17620,17620,17620,17620,0
|
|
20230919,164100,378526700,17620,17620,17620,17620,0
|
|
20230919,164000,378526700,17620,17620,17620,17620,0
|
|
20230919,163900,378526700,17620,17620,17620,17620,0
|
|
20230919,163800,378526700,17620,17620,17620,17620,0
|
|
20230919,163700,378526700,17620,17620,17620,17620,0
|
|
20230919,163600,378526700,17620,17620,17620,17620,0
|
|
20230919,163500,378526700,17620,17620,17620,17620,0
|
|
20230919,163400,378526700,17620,17620,17620,17620,0
|
|
20230919,163300,378526700,17620,17620,17620,17620,0
|
|
20230919,163200,378526700,17620,17620,17620,17620,0
|
|
20230919,163100,378526700,17620,17620,17620,17620,0
|
|
20230919,163000,378526700,17620,17620,17620,17620,0
|
|
20230919,162900,378526700,17620,17620,17620,17620,0
|
|
20230919,162800,378526700,17620,17620,17620,17620,0
|
|
20230919,162700,378526700,17620,17620,17620,17620,0
|
|
20230919,162600,378526700,17620,17620,17620,17620,0
|
|
20230919,162500,378526700,17620,17620,17620,17620,0
|
|
20230919,162400,378526700,17620,17620,17620,17620,0
|
|
20230919,162300,378526700,17620,17620,17620,17620,0
|
|
20230919,162200,378526700,17620,17620,17620,17620,0
|
|
20230919,162100,378526700,17620,17620,17620,17620,0
|
|
20230919,162000,378526700,17620,17620,17620,17620,0
|
|
20230919,161900,378526700,17620,17620,17620,17620,0
|
|
20230919,161800,378526700,17620,17620,17620,17620,0
|
|
20230919,161700,378526700,17620,17620,17620,17620,0
|
|
20230919,161600,378526700,17620,17620,17620,17620,1092
|
|
20230919,161500,378526700,17620,17620,17620,17620,0
|
|
20230919,161400,378526700,17620,17620,17620,17620,0
|
|
20230919,161300,378526700,17620,17620,17620,17620,0
|
|
20230919,161200,378526700,17620,17620,17620,17620,0
|
|
20230919,161100,378526700,17620,17620,17620,17620,0
|
|
20230919,161000,378526700,17620,17620,17620,17620,0
|
|
20230919,160900,378526700,17620,17620,17620,17620,0
|
|
20230919,160800,378526700,17620,17620,17620,17620,0
|
|
20230919,160700,378526700,17620,17620,17620,17620,0
|
|
20230919,160600,378526700,17620,17620,17620,17620,0
|
|
20230919,160500,378526700,17620,17620,17620,17620,0
|
|
20230919,160400,378526700,17620,17620,17620,17620,0
|
|
20230919,160300,378526700,17620,17620,17620,17620,0
|
|
20230919,160200,378526700,17620,17620,17620,17620,0
|
|
20230919,160100,378526700,17620,17620,17620,17620,0
|
|
20230919,160000,378526700,17620,17620,17620,17620,0
|
|
20230919,155900,378526700,17620,17620,17620,17620,0
|
|
20230919,155800,378526700,17620,17620,17620,17620,0
|
|
20230919,155700,378526700,17620,17620,17620,17620,0
|
|
20230919,155600,378526700,17620,17620,17620,17620,0
|
|
20230919,155500,378526700,17620,17620,17620,17620,0
|
|
20230919,155400,378526700,17620,17620,17620,17620,0
|
|
20230919,155300,378526700,17620,17620,17620,17620,0
|
|
20230919,155200,378526700,17620,17620,17620,17620,0
|
|
20230919,155100,378526700,17620,17620,17620,17620,0
|
|
20230919,155000,378526700,17620,17620,17620,17620,0
|
|
20230919,154900,378526700,17620,17620,17620,17620,0
|
|
20230919,154800,378526700,17620,17620,17620,17620,0
|
|
20230919,154700,378526700,17620,17620,17620,17620,0
|
|
20230919,154600,378526700,17620,17620,17620,17620,1092
|
|
20230919,154500,378526700,17620,17620,17620,17620,0
|
|
20230919,154400,378526700,17620,17620,17620,17620,0
|
|
20230919,154300,378526700,17620,17620,17620,17620,0
|
|
20230919,154200,378526700,17620,17620,17620,17620,0
|
|
20230919,154100,378526700,17620,17620,17620,17620,0
|
|
20230919,154000,378526700,17620,17620,17620,17620,0
|
|
20230919,153900,378526700,17620,17620,17620,17620,0
|
|
20230919,153800,378526700,17620,17620,17620,17620,0
|
|
20230919,153700,378526700,17620,17620,17620,17620,0
|
|
20230919,153600,378526700,17620,17620,17620,17620,0
|
|
20230919,153500,378526700,17620,17620,17620,17620,0
|
|
20230919,153400,378526700,17620,17620,17620,17620,0
|
|
20230919,153300,378526700,17620,17620,17620,17620,0
|
|
20230919,153200,378526700,17620,17620,17620,17620,0
|
|
20230919,153100,378526700,17620,17620,17620,17620,0
|
|
20230919,153000,378526700,17620,17620,17620,17620,1092
|
|
20230919,152900,359285660,17650,17650,17650,17650,0
|
|
20230919,152800,359285660,17650,17650,17650,17650,0
|
|
20230919,152700,359285660,17650,17650,17650,17650,0
|
|
20230919,152600,359285660,17650,17650,17650,17650,0
|
|
20230919,152500,359285660,17650,17650,17650,17650,0
|
|
20230919,152400,359285660,17650,17650,17650,17650,0
|
|
20230919,152300,359285660,17650,17650,17650,17650,0
|
|
20230919,152200,359285660,17650,17650,17650,17650,0
|
|
20230919,152100,359285660,17650,17650,17650,17650,0
|
|
20230919,152000,359285660,17650,17650,17650,17650,0
|
|
20230919,151900,359285660,17650,17650,17650,17650,2
|
|
20230919,151800,359250360,17650,17650,17650,17650,0
|
|
20230919,151700,359250360,17650,17650,17650,17650,1
|
|
20230919,151600,359232710,17650,17650,17650,17650,0
|
|
20230919,151500,359232710,17650,17650,17650,17650,0
|
|
20230919,151400,359232710,17650,17650,17650,17650,0
|
|
20230919,151300,359232710,17650,17650,17650,17650,0
|
|
20230919,151200,359232710,17650,17650,17650,17650,0
|
|
20230919,151100,359232710,17650,17650,17650,17650,0
|
|
20230919,151000,359232710,17650,17650,17650,17650,6
|
|
20230919,150900,359126810,17650,17650,17650,17650,1
|
|
20230919,150800,359109160,17650,17650,17650,17650,28
|
|
20230919,150700,358614960,17620,17620,17620,17620,100
|
|
20230919,150600,356852960,17620,17620,17620,17620,200
|
|
20230919,150500,353328960,17620,17620,17620,17620,250
|
|
20230919,150400,348923960,17620,17620,17620,17620,0
|
|
20230919,150300,348923960,17620,17620,17620,17620,2
|
|
20230919,150200,348888720,17650,17650,17650,17650,0
|
|
20230919,150100,348888720,17650,17650,17650,17650,1
|
|
20230919,150000,348871070,17620,17620,17620,17620,0
|
|
20230919,145900,348871070,17620,17620,17620,17620,1
|
|
20230919,145800,348853450,17620,17620,17620,17620,3
|
|
20230919,145700,348800590,17610,17610,17610,17610,1
|
|
20230919,145600,348782980,17610,17610,17610,17610,10
|
|
20230919,145500,348606880,17610,17610,17610,17610,5
|
|
20230919,145400,348518830,17610,17610,17610,17610,0
|
|
20230919,145300,348518830,17610,17630,17630,17610,483
|
|
20230919,145200,340007720,17660,17660,17660,17660,0
|
|
20230919,145100,340007720,17660,17660,17660,17660,0
|
|
20230919,145000,340007720,17660,17660,17660,17660,0
|
|
20230919,144900,340007720,17660,17660,17660,17660,0
|
|
20230919,144800,340007720,17660,17660,17660,17660,100
|
|
20230919,144700,338241720,17660,17620,17660,17620,7
|
|
20230919,144600,338118340,17620,17620,17620,17620,140
|
|
20230919,144500,335651540,17620,17620,17620,17620,0
|
|
20230919,144400,335651540,17620,17620,17620,17620,0
|
|
20230919,144300,335651540,17620,17620,17620,17620,12
|
|
20230919,144200,335440100,17620,17620,17620,17620,0
|
|
20230919,144100,335440100,17620,17620,17620,17620,98
|
|
20230919,144000,333713340,17620,17620,17620,17620,0
|
|
20230919,143900,333713340,17620,17620,17620,17620,0
|
|
20230919,143800,333713340,17620,17620,17620,17620,0
|
|
20230919,143700,333713340,17620,17620,17620,17620,0
|
|
20230919,143600,333713340,17620,17620,17620,17620,100
|
|
20230919,143500,331951340,17600,17600,17600,17600,0
|
|
20230919,143400,331951340,17600,17600,17600,17600,0
|
|
20230919,143300,331951340,17600,17600,17600,17600,0
|
|
20230919,143200,331951340,17600,17600,17600,17600,0
|
|
20230919,143100,331951340,17600,17640,17640,17600,902
|
|
20230919,143000,316069530,17660,17660,17660,17660,10
|
|
20230919,142900,315892930,17660,17660,17660,17660,0
|
|
20230919,142800,315892930,17660,17660,17660,17660,0
|
|
20230919,142700,315892930,17660,17660,17660,17660,100
|
|
20230919,142600,314126930,17660,17660,17660,17660,0
|
|
20230919,142500,314126930,17660,17660,17660,17660,87
|
|
20230919,142400,312590510,17660,17660,17660,17660,0
|
|
20230919,142300,312590510,17660,17650,17660,17650,147
|
|
20230919,142200,309994500,17660,17660,17660,17660,0
|
|
20230919,142100,309994500,17660,17660,17660,17660,0
|
|
20230919,142000,309994500,17660,17660,17660,17660,60
|
|
20230919,141900,308934900,17660,17660,17660,17660,0
|
|
20230919,141800,308934900,17660,17660,17660,17660,0
|
|
20230919,141700,308934900,17660,17660,17660,17660,0
|
|
20230919,141600,308934900,17660,17660,17660,17660,0
|
|
20230919,141500,308934900,17660,17660,17660,17660,0
|
|
20230919,141400,308934900,17660,17640,17660,17640,200
|
|
20230919,141300,305404900,17630,17630,17630,17630,10
|
|
20230919,141200,305228600,17610,17610,17610,17610,2
|
|
20230919,141100,305193380,17600,17600,17600,17600,0
|
|
20230919,141000,305193380,17600,17600,17600,17600,0
|
|
20230919,140900,305193380,17600,17600,17600,17600,300
|
|
20230919,140800,299913380,17600,17600,17600,17600,87
|
|
20230919,140700,298382180,17600,17600,17600,17600,0
|
|
20230919,140600,298382180,17600,17600,17600,17600,147
|
|
20230919,140500,295794980,17600,17610,17610,17600,305
|
|
20230919,140400,290426880,17640,17640,17640,17640,0
|
|
20230919,140300,290426880,17640,17640,17640,17640,0
|
|
20230919,140200,290426880,17640,17640,17640,17640,0
|
|
20230919,140100,290426880,17640,17640,17640,17640,0
|
|
20230919,140000,290426880,17640,17640,17640,17640,68
|
|
20230919,135900,289227360,17640,17620,17640,17620,2
|
|
20230919,135800,289192100,17570,17570,17570,17570,0
|
|
20230919,135700,289192100,17570,17610,17610,17570,150
|
|
20230919,135600,286554780,17630,17630,17630,17630,0
|
|
20230919,135500,286554780,17630,17630,17630,17630,0
|
|
20230919,135400,286554780,17630,17630,17630,17630,0
|
|
20230919,135300,286554780,17630,17630,17630,17630,0
|
|
20230919,135200,286554780,17630,17630,17630,17630,0
|
|
20230919,135100,286554780,17630,17630,17630,17630,99
|
|
20230919,135000,284809410,17640,17640,17640,17640,0
|
|
20230919,134900,284809410,17640,17640,17640,17640,0
|
|
20230919,134800,284809410,17640,17640,17640,17640,0
|
|
20230919,134700,284809410,17640,17640,17640,17640,0
|
|
20230919,134600,284809410,17640,17640,17640,17640,33
|
|
20230919,134500,284227290,17620,17620,17620,17620,0
|
|
20230919,134400,284227290,17620,17620,17620,17620,0
|
|
20230919,134300,284227290,17620,17620,17620,17620,0
|
|
20230919,134200,284227290,17620,17620,17620,17620,200
|
|
20230919,134100,280703290,17620,17620,17620,17620,79
|
|
20230919,134000,279311310,17620,17620,17620,17620,106
|
|
20230919,133900,277443590,17620,17620,17620,17620,0
|
|
20230919,133800,277443590,17620,17620,17620,17620,0
|
|
20230919,133700,277443590,17620,17620,17620,17620,894
|
|
20230919,133600,261691310,17680,17680,17680,17680,0
|
|
20230919,133500,261691310,17680,17620,17680,17620,1000
|
|
20230919,133400,244047610,17560,17560,17560,17560,0
|
|
20230919,133300,244047610,17560,17560,17560,17560,0
|
|
20230919,133200,244047610,17560,17560,17560,17560,0
|
|
20230919,133100,244047610,17560,17560,17560,17560,0
|
|
20230919,133000,244047610,17560,17560,17560,17560,3
|
|
20230919,132900,243994930,17560,17560,17560,17560,0
|
|
20230919,132800,243994930,17560,17560,17560,17560,0
|
|
20230919,132700,243994930,17560,17560,17560,17560,0
|
|
20230919,132600,243994930,17560,17560,17560,17560,0
|
|
20230919,132500,243994930,17560,17560,17560,17560,0
|
|
20230919,132400,243994930,17560,17560,17560,17560,3
|
|
20230919,132300,243942250,17560,17560,17560,17560,97
|
|
20230919,132200,242238930,17560,17560,17560,17560,160
|
|
20230919,132100,239429330,17560,17560,17560,17560,0
|
|
20230919,132000,239429330,17560,17560,17560,17560,0
|
|
20230919,131900,239429330,17560,17560,17560,17560,0
|
|
20230919,131800,239429330,17560,17560,17560,17560,0
|
|
20230919,131700,239429330,17560,17560,17560,17560,1
|
|
20230919,131600,239411770,17550,17550,17550,17550,0
|
|
20230919,131500,239411770,17550,17550,17550,17550,0
|
|
20230919,131400,239411770,17550,17550,17550,17550,0
|
|
20230919,131300,239411770,17550,17550,17550,17550,0
|
|
20230919,131200,239411770,17550,17550,17550,17550,0
|
|
20230919,131100,239411770,17550,17550,17550,17550,0
|
|
20230919,131000,239411770,17550,17550,17550,17550,0
|
|
20230919,130900,239411770,17550,17550,17550,17550,0
|
|
20230919,130800,239411770,17550,17550,17550,17550,6
|
|
20230919,130700,239306470,17600,17600,17600,17600,0
|
|
20230919,130600,239306470,17600,17600,17600,17600,79
|
|
20230919,130500,237916070,17600,17600,17600,17600,446
|
|
20230919,130400,230066470,17590,17570,17590,17570,179
|
|
20230919,130300,226918440,17570,17570,17570,17570,18
|
|
20230919,130200,226602180,17550,17550,17550,17550,0
|
|
20230919,130100,226602180,17550,17550,17550,17550,0
|
|
20230919,130000,226602180,17550,17550,17550,17550,0
|
|
20230919,125900,226602180,17550,17550,17550,17550,0
|
|
20230919,125800,226602180,17550,17550,17550,17550,0
|
|
20230919,125700,226602180,17550,17550,17550,17550,7
|
|
20230919,125600,226479330,17560,17560,17560,17560,30
|
|
20230919,125500,225952530,17560,17560,17560,17560,0
|
|
20230919,125400,225952530,17560,17560,17560,17560,0
|
|
20230919,125300,225952530,17560,17580,17580,17560,33
|
|
20230919,125200,225372720,17600,17600,17600,17600,0
|
|
20230919,125100,225372720,17600,17600,17600,17600,0
|
|
20230919,125000,225372720,17600,17600,17600,17600,2
|
|
20230919,124900,225337520,17610,17610,17610,17610,0
|
|
20230919,124800,225337520,17610,17610,17610,17610,0
|
|
20230919,124700,225337520,17610,17610,17610,17610,0
|
|
20230919,124600,225337520,17610,17610,17610,17610,0
|
|
20230919,124500,225337520,17610,17610,17610,17610,50
|
|
20230919,124400,224457020,17610,17610,17610,17610,48
|
|
20230919,124300,223611740,17610,17610,17610,17610,0
|
|
20230919,124200,223611740,17610,17610,17610,17610,0
|
|
20230919,124100,223611740,17610,17610,17610,17610,0
|
|
20230919,124000,223611740,17610,17610,17610,17610,1
|
|
20230919,123900,223594130,17610,17610,17610,17610,10
|
|
20230919,123800,223418030,17660,17660,17660,17660,0
|
|
20230919,123700,223418030,17660,17660,17660,17660,0
|
|
20230919,123600,223418030,17660,17660,17660,17660,0
|
|
20230919,123500,223418030,17660,17620,17660,17620,304
|
|
20230919,123400,218051720,17620,17620,17620,17620,0
|
|
20230919,123300,218051720,17620,17620,17620,17620,0
|
|
20230919,123200,218051720,17620,17610,17620,17610,160
|
|
20230919,123100,215233320,17600,17600,17600,17600,1
|
|
20230919,123000,215215720,17610,17610,17610,17610,0
|
|
20230919,122900,215215720,17610,17610,17610,17610,10
|
|
20230919,122800,215039620,17520,17520,17520,17520,0
|
|
20230919,122700,215039620,17520,17520,17520,17520,0
|
|
20230919,122600,215039620,17520,17520,17520,17520,0
|
|
20230919,122500,215039620,17520,17520,17520,17520,0
|
|
20230919,122400,215039620,17520,17520,17520,17520,0
|
|
20230919,122300,215039620,17520,17520,17520,17520,0
|
|
20230919,122200,215039620,17520,17520,17520,17520,0
|
|
20230919,122100,215039620,17520,17520,17520,17520,0
|
|
20230919,122000,215039620,17520,17540,17540,17520,515
|
|
20230919,121900,206012740,17630,17630,17630,17630,0
|
|
20230919,121800,206012740,17630,17600,17630,17600,1310
|
|
20230919,121700,182935360,17600,17600,17600,17600,0
|
|
20230919,121600,182935360,17600,17600,17600,17600,0
|
|
20230919,121500,182935360,17600,17600,17600,17600,50
|
|
20230919,121400,182055360,17600,17600,17600,17600,0
|
|
20230919,121300,182055360,17600,17600,17600,17600,0
|
|
20230919,121200,182055360,17600,17600,17600,17600,286
|
|
20230919,121100,177021760,17510,17510,17510,17510,0
|
|
20230919,121000,177021760,17510,17510,17510,17510,0
|
|
20230919,120900,177021760,17510,17510,17510,17510,0
|
|
20230919,120800,177021760,17510,17510,17510,17510,0
|
|
20230919,120700,177021760,17510,17510,17510,17510,0
|
|
20230919,120600,177021760,17510,17510,17510,17510,0
|
|
20230919,120500,177021760,17510,17510,17510,17510,316
|
|
20230919,120400,171488600,17600,17600,17600,17600,0
|
|
20230919,120300,171488600,17600,17600,17600,17600,0
|
|
20230919,120200,171488600,17600,17600,17600,17600,0
|
|
20230919,120100,171488600,17600,17600,17600,17600,0
|
|
20230919,120000,171488600,17600,17600,17600,17600,0
|
|
20230919,115900,171488600,17600,17600,17600,17600,0
|
|
20230919,115800,171488600,17600,17520,17600,17520,276
|
|
20230919,115700,166653000,17530,17530,17530,17530,0
|
|
20230919,115600,166653000,17530,17530,17530,17530,0
|
|
20230919,115500,166653000,17530,17530,17530,17530,241
|
|
20230919,115400,162428270,17530,17540,17540,17530,20
|
|
20230919,115300,162077660,17540,17540,17540,17540,0
|
|
20230919,115200,162077660,17540,17540,17540,17540,0
|
|
20230919,115100,162077660,17540,17540,17540,17540,230
|
|
20230919,115000,158043460,17550,17550,17550,17550,87
|
|
20230919,114900,156516610,17580,17580,17580,17580,28
|
|
20230919,114800,156024370,17580,17580,17580,17580,0
|
|
20230919,114700,156024370,17580,17580,17580,17580,14
|
|
20230919,114600,155778250,17580,17580,17580,17580,0
|
|
20230919,114500,155778250,17580,17580,17580,17580,0
|
|
20230919,114400,155778250,17580,17580,17580,17580,6
|
|
20230919,114300,155672770,17580,17580,17580,17580,0
|
|
20230919,114200,155672770,17580,17580,17580,17580,0
|
|
20230919,114100,155672770,17580,17580,17580,17580,0
|
|
20230919,114000,155672770,17580,17580,17580,17580,0
|
|
20230919,113900,155672770,17580,17580,17580,17580,0
|
|
20230919,113800,155672770,17580,17580,17580,17580,0
|
|
20230919,113700,155672770,17580,17580,17580,17580,0
|
|
20230919,113600,155672770,17580,17580,17580,17580,39
|
|
20230919,113500,154987150,17550,17550,17550,17550,0
|
|
20230919,113400,154987150,17550,17550,17550,17550,0
|
|
20230919,113300,154987150,17550,17550,17550,17550,112
|
|
20230919,113200,153021550,17560,17580,17580,17560,114
|
|
20230919,113100,151019450,17580,17580,17580,17580,0
|
|
20230919,113000,151019450,17580,17580,17580,17580,0
|
|
20230919,112900,151019450,17580,17580,17580,17580,0
|
|
20230919,112800,151019450,17580,17580,17580,17580,0
|
|
20230919,112700,151019450,17580,17580,17580,17580,61
|
|
20230919,112600,149947070,17570,17570,17570,17570,0
|
|
20230919,112500,149947070,17570,17570,17570,17570,0
|
|
20230919,112400,149947070,17570,17570,17570,17570,0
|
|
20230919,112300,149947070,17570,17570,17570,17570,0
|
|
20230919,112200,149947070,17570,17570,17570,17570,226
|
|
20230919,112100,145976250,17570,17570,17570,17570,65
|
|
20230919,112000,144834200,17570,17610,17610,17570,66
|
|
20230919,111900,143672540,17640,17640,17640,17640,0
|
|
20230919,111800,143672540,17640,17640,17640,17640,0
|
|
20230919,111700,143672540,17640,17640,17640,17640,0
|
|
20230919,111600,143672540,17640,17640,17640,17640,0
|
|
20230919,111500,143672540,17640,17640,17640,17640,0
|
|
20230919,111400,143672540,17640,17630,17640,17630,30
|
|
20230919,111300,143143530,17610,17610,17610,17610,1
|
|
20230919,111200,143125920,17630,17630,17630,17630,0
|
|
20230919,111100,143125920,17630,17630,17630,17630,0
|
|
20230919,111000,143125920,17630,17630,17630,17630,0
|
|
20230919,110900,143125920,17630,17630,17630,17630,0
|
|
20230919,110800,143125920,17630,17630,17630,17630,0
|
|
20230919,110700,143125920,17630,17630,17630,17630,1
|
|
20230919,110600,143108290,17570,17570,17570,17570,0
|
|
20230919,110500,143108290,17570,17570,17570,17570,0
|
|
20230919,110400,143108290,17570,17570,17570,17570,0
|
|
20230919,110300,143108290,17570,17570,17570,17570,0
|
|
20230919,110200,143108290,17570,17580,17580,17570,120
|
|
20230919,110100,140999300,17600,17600,17600,17600,0
|
|
20230919,110000,140999300,17600,17600,17600,17600,50
|
|
20230919,105900,140119300,17600,17600,17600,17600,0
|
|
20230919,105800,140119300,17600,17580,17600,17580,84
|
|
20230919,105700,138642100,17590,17590,17590,17590,0
|
|
20230919,105600,138642100,17590,17590,17590,17590,20
|
|
20230919,105500,138290300,17590,17590,17590,17590,0
|
|
20230919,105400,138290300,17590,17590,17590,17590,0
|
|
20230919,105300,138290300,17590,17590,17590,17590,10
|
|
20230919,105200,138114400,17590,17590,17590,17590,0
|
|
20230919,105100,138114400,17590,17590,17590,17590,0
|
|
20230919,105000,138114400,17590,17590,17590,17590,0
|
|
20230919,104900,138114400,17590,17590,17590,17590,0
|
|
20230919,104800,138114400,17590,17590,17590,17590,0
|
|
20230919,104700,138114400,17590,17590,17590,17590,0
|
|
20230919,104600,138114400,17590,17590,17590,17590,0
|
|
20230919,104500,138114400,17590,17590,17590,17590,1
|
|
20230919,104400,138096810,17590,17590,17590,17590,0
|
|
20230919,104300,138096810,17590,17590,17590,17590,0
|
|
20230919,104200,138096810,17590,17590,17590,17590,0
|
|
20230919,104100,138096810,17590,17590,17590,17590,312
|
|
20230919,104000,132608730,17600,17610,17610,17600,230
|
|
20230919,103900,128559720,17610,17610,17610,17610,0
|
|
20230919,103800,128559720,17610,17610,17610,17610,1
|
|
20230919,103700,128542110,17610,17610,17610,17610,0
|
|
20230919,103600,128542110,17610,17610,17610,17610,0
|
|
20230919,103500,128542110,17610,17610,17610,17610,3
|
|
20230919,103400,128489280,17640,17640,17640,17640,0
|
|
20230919,103300,128489280,17640,17640,17640,17640,0
|
|
20230919,103200,128489280,17640,17640,17640,17640,0
|
|
20230919,103100,128489280,17640,17640,17640,17640,0
|
|
20230919,103000,128489280,17640,17640,17640,17640,0
|
|
20230919,102900,128489280,17640,17640,17640,17640,10
|
|
20230919,102800,128312880,17640,17640,17640,17640,120
|
|
20230919,102700,126196080,17590,17590,17590,17590,0
|
|
20230919,102600,126196080,17590,17590,17590,17590,0
|
|
20230919,102500,126196080,17590,17590,17590,17590,1
|
|
20230919,102400,126178490,17590,17590,17590,17590,9
|
|
20230919,102300,126020180,17640,17640,17640,17640,0
|
|
20230919,102200,126020180,17640,17640,17640,17640,1
|
|
20230919,102100,126002540,17600,17590,17600,17590,303
|
|
20230919,102000,120671770,17590,17590,17590,17590,0
|
|
20230919,101900,120671770,17590,17590,17590,17590,3
|
|
20230919,101800,120619000,17600,17600,17600,17600,0
|
|
20230919,101700,120619000,17600,17600,17600,17600,0
|
|
20230919,101600,120619000,17600,17600,17600,17600,120
|
|
20230919,101500,118507000,17600,17600,17600,17600,0
|
|
20230919,101400,118507000,17600,17600,17600,17600,0
|
|
20230919,101300,118507000,17600,17600,17600,17600,0
|
|
20230919,101200,118507000,17600,17600,17600,17600,101
|
|
20230919,101100,116729400,17600,17600,17600,17600,0
|
|
20230919,101000,116729400,17600,17600,17600,17600,0
|
|
20230919,100900,116729400,17600,17600,17600,17600,0
|
|
20230919,100800,116729400,17600,17600,17600,17600,54
|
|
20230919,100700,115779000,17600,17600,17600,17600,30
|
|
20230919,100600,115251000,17660,17660,17660,17660,0
|
|
20230919,100500,115251000,17660,17660,17660,17660,0
|
|
20230919,100400,115251000,17660,17660,17660,17660,100
|
|
20230919,100300,113485000,17660,17660,17660,17660,0
|
|
20230919,100200,113485000,17660,17660,17660,17660,0
|
|
20230919,100100,113485000,17660,17600,17660,17600,60
|
|
20230919,100000,112428940,17610,17610,17610,17610,0
|
|
20230919,095900,112428940,17610,17610,17610,17610,200
|
|
20230919,095800,108906940,17680,17680,17680,17680,0
|
|
20230919,095700,108906940,17680,17680,17680,17680,0
|
|
20230919,095600,108906940,17680,17680,17680,17680,0
|
|
20230919,095500,108906940,17680,17680,17680,17680,0
|
|
20230919,095400,108906940,17680,17680,17680,17680,0
|
|
20230919,095300,108906940,17680,17680,17680,17680,0
|
|
20230919,095200,108906940,17680,17660,17680,17660,306
|
|
20230919,095100,103498440,17600,17600,17600,17600,42
|
|
20230919,095000,102759240,17590,17590,17590,17590,0
|
|
20230919,094900,102759240,17590,17590,17590,17590,0
|
|
20230919,094800,102759240,17590,17590,17590,17590,1
|
|
20230919,094700,102741650,17660,17660,17660,17660,4
|
|
20230919,094600,102671010,17660,17660,17660,17660,1
|
|
20230919,094500,102653350,17590,17590,17590,17590,0
|
|
20230919,094400,102653350,17590,17590,17590,17590,147
|
|
20230919,094300,100067620,17560,17560,17560,17560,0
|
|
20230919,094200,100067620,17560,17560,17560,17560,0
|
|
20230919,094100,100067620,17560,17560,17560,17560,0
|
|
20230919,094000,100067620,17560,17560,17560,17560,10
|
|
20230919,093900,99892020,17560,17570,17570,17560,80
|
|
20230919,093800,98486530,17570,17570,17570,17570,0
|
|
20230919,093700,98486530,17570,17570,17570,17570,1
|
|
20230919,093600,98468960,17560,17560,17560,17560,0
|
|
20230919,093500,98468960,17560,17560,17560,17560,10
|
|
20230919,093400,98293360,17570,17580,17580,17560,41
|
|
20230919,093300,97573140,17590,17600,17600,17590,120
|
|
20230919,093200,95461340,17600,17600,17600,17600,5
|
|
20230919,093100,95373340,17620,17620,17620,17620,13
|
|
20230919,093000,95144280,17620,17620,17620,17620,10
|
|
20230919,092900,94968080,17620,17670,17670,17620,36
|
|
20230919,092800,94332260,17700,17700,17700,17700,1
|
|
20230919,092700,94314560,17630,17670,17670,17630,62
|
|
20230919,092600,93221100,17670,17680,17720,17670,661
|
|
20230919,092500,81541160,17680,17680,17700,17680,250
|
|
20230919,092400,77120160,17730,17730,17730,17730,1
|
|
20230919,092300,77102430,17670,17670,17670,17670,0
|
|
20230919,092200,77102430,17670,17670,17670,17670,238
|
|
20230919,092100,72896970,17670,17680,17680,17670,3
|
|
20230919,092000,72843940,17730,17730,17730,17730,82
|
|
20230919,091900,71390080,17680,17680,17680,17680,16
|
|
20230919,091800,71107200,17670,17670,17670,17670,80
|
|
20230919,091700,69693600,17670,17680,17680,17670,230
|
|
20230919,091600,65627530,17670,17660,17670,17660,2
|
|
20230919,091500,65592200,17670,17670,17670,17670,0
|
|
20230919,091400,65592200,17670,17670,17670,17670,0
|
|
20230919,091300,65592200,17670,17670,17670,17670,2
|
|
20230919,091200,65556860,17730,17730,17730,17730,0
|
|
20230919,091100,65556860,17730,17730,17730,17730,0
|
|
20230919,091000,65556860,17730,17670,17730,17670,2
|
|
20230919,090900,65521460,17740,17740,17740,17740,1
|
|
20230919,090800,65503720,17670,17670,17670,17670,10
|
|
20230919,090700,65327020,17740,17740,17740,17740,12
|
|
20230919,090600,65114140,17740,17740,17740,17740,25
|
|
20230919,090500,64670640,17750,17720,17750,17720,50
|
|
20230919,090400,63784290,17750,17750,17750,17750,0
|
|
20230919,090300,63784290,17750,17750,17750,17750,0
|
|
20230919,090200,63784290,17750,17720,17750,17720,3208
|
|
20230919,090100,6906400,17600,17600,17600,17600,56
|
|
20230919,090000,5920800,17730,17900,17900,17730,332
|