644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,194100,199512920,14600,14600,14600,14600,110
|
|
20230919,194000,199512920,14600,14600,14600,14600,0
|
|
20230919,193900,199512920,14600,14600,14600,14600,0
|
|
20230919,193800,199512920,14600,14600,14600,14600,0
|
|
20230919,193700,199512920,14600,14600,14600,14600,0
|
|
20230919,193600,199512920,14600,14600,14600,14600,0
|
|
20230919,193500,199512920,14600,14600,14600,14600,0
|
|
20230919,193400,199512920,14600,14600,14600,14600,0
|
|
20230919,193300,199512920,14600,14600,14600,14600,0
|
|
20230919,193200,199512920,14600,14600,14600,14600,0
|
|
20230919,193100,199512920,14600,14600,14600,14600,0
|
|
20230919,193000,199512920,14600,14600,14600,14600,0
|
|
20230919,192900,199512920,14600,14600,14600,14600,0
|
|
20230919,192800,199512920,14600,14600,14600,14600,0
|
|
20230919,192700,199512920,14600,14600,14600,14600,0
|
|
20230919,192600,199512920,14600,14600,14600,14600,0
|
|
20230919,192500,199512920,14600,14600,14600,14600,0
|
|
20230919,192400,199512920,14600,14600,14600,14600,0
|
|
20230919,192300,199512920,14600,14600,14600,14600,0
|
|
20230919,192200,199512920,14600,14600,14600,14600,0
|
|
20230919,192100,199512920,14600,14600,14600,14600,0
|
|
20230919,192000,199512920,14600,14600,14600,14600,0
|
|
20230919,191900,199512920,14600,14600,14600,14600,0
|
|
20230919,191800,199512920,14600,14600,14600,14600,0
|
|
20230919,191700,199512920,14600,14600,14600,14600,0
|
|
20230919,191600,199512920,14600,14600,14600,14600,0
|
|
20230919,191500,199512920,14600,14600,14600,14600,0
|
|
20230919,191400,199512920,14600,14600,14600,14600,0
|
|
20230919,191300,199512920,14600,14600,14600,14600,0
|
|
20230919,191200,199512920,14600,14600,14600,14600,0
|
|
20230919,191100,199512920,14600,14600,14600,14600,110
|
|
20230919,191000,199512920,14600,14600,14600,14600,0
|
|
20230919,190900,199512920,14600,14600,14600,14600,0
|
|
20230919,190800,199512920,14600,14600,14600,14600,0
|
|
20230919,190700,199512920,14600,14600,14600,14600,0
|
|
20230919,190600,199512920,14600,14600,14600,14600,0
|
|
20230919,190500,199512920,14600,14600,14600,14600,0
|
|
20230919,190400,199512920,14600,14600,14600,14600,0
|
|
20230919,190300,199512920,14600,14600,14600,14600,0
|
|
20230919,190200,199512920,14600,14600,14600,14600,0
|
|
20230919,190100,199512920,14600,14600,14600,14600,0
|
|
20230919,190000,199512920,14600,14600,14600,14600,0
|
|
20230919,185900,199512920,14600,14600,14600,14600,0
|
|
20230919,185800,199512920,14600,14600,14600,14600,0
|
|
20230919,185700,199512920,14600,14600,14600,14600,0
|
|
20230919,185600,199512920,14600,14600,14600,14600,0
|
|
20230919,185500,199512920,14600,14600,14600,14600,0
|
|
20230919,185400,199512920,14600,14600,14600,14600,0
|
|
20230919,185300,199512920,14600,14600,14600,14600,0
|
|
20230919,185200,199512920,14600,14600,14600,14600,0
|
|
20230919,185100,199512920,14600,14600,14600,14600,0
|
|
20230919,185000,199512920,14600,14600,14600,14600,0
|
|
20230919,184900,199512920,14600,14600,14600,14600,0
|
|
20230919,184800,199512920,14600,14600,14600,14600,0
|
|
20230919,184700,199512920,14600,14600,14600,14600,0
|
|
20230919,184600,199512920,14600,14600,14600,14600,0
|
|
20230919,184500,199512920,14600,14600,14600,14600,0
|
|
20230919,184400,199512920,14600,14600,14600,14600,0
|
|
20230919,184300,199512920,14600,14600,14600,14600,0
|
|
20230919,184200,199512920,14600,14600,14600,14600,0
|
|
20230919,184100,199512920,14600,14600,14600,14600,110
|
|
20230919,184000,199512920,14600,14600,14600,14600,0
|
|
20230919,183900,199512920,14600,14600,14600,14600,0
|
|
20230919,183800,199512920,14600,14600,14600,14600,0
|
|
20230919,183700,199512920,14600,14600,14600,14600,0
|
|
20230919,183600,199512920,14600,14600,14600,14600,0
|
|
20230919,183500,199512920,14600,14600,14600,14600,0
|
|
20230919,183400,199512920,14600,14600,14600,14600,0
|
|
20230919,183300,199512920,14600,14600,14600,14600,0
|
|
20230919,183200,199512920,14600,14600,14600,14600,0
|
|
20230919,183100,199512920,14600,14600,14600,14600,0
|
|
20230919,183000,199512920,14600,14600,14600,14600,0
|
|
20230919,182900,199512920,14600,14600,14600,14600,0
|
|
20230919,182800,199512920,14600,14600,14600,14600,0
|
|
20230919,182700,199512920,14600,14600,14600,14600,0
|
|
20230919,182600,199512920,14600,14600,14600,14600,0
|
|
20230919,182500,199512920,14600,14600,14600,14600,0
|
|
20230919,182400,199512920,14600,14600,14600,14600,0
|
|
20230919,182300,199512920,14600,14600,14600,14600,0
|
|
20230919,182200,199512920,14600,14600,14600,14600,0
|
|
20230919,182100,199512920,14600,14600,14600,14600,0
|
|
20230919,182000,199512920,14600,14600,14600,14600,0
|
|
20230919,181900,199512920,14600,14600,14600,14600,0
|
|
20230919,181800,199512920,14600,14600,14600,14600,0
|
|
20230919,181700,199512920,14600,14600,14600,14600,0
|
|
20230919,181600,199512920,14600,14600,14600,14600,0
|
|
20230919,181500,199512920,14600,14600,14600,14600,0
|
|
20230919,181400,199512920,14600,14600,14600,14600,0
|
|
20230919,181300,199512920,14600,14600,14600,14600,0
|
|
20230919,181200,199512920,14600,14600,14600,14600,0
|
|
20230919,181100,199512920,14600,14600,14600,14600,110
|
|
20230919,181000,199512920,14600,14600,14600,14600,0
|
|
20230919,180900,199512920,14600,14600,14600,14600,0
|
|
20230919,180800,199512920,14600,14600,14600,14600,0
|
|
20230919,180700,199512920,14600,14600,14600,14600,0
|
|
20230919,180600,199512920,14600,14600,14600,14600,0
|
|
20230919,180500,199512920,14600,14600,14600,14600,0
|
|
20230919,180400,199512920,14600,14600,14600,14600,0
|
|
20230919,180300,199512920,14600,14600,14600,14600,0
|
|
20230919,180200,199512920,14600,14600,14600,14600,0
|
|
20230919,180100,199512920,14600,14600,14600,14600,0
|
|
20230919,180000,199512920,14600,14600,14600,14600,0
|
|
20230919,175900,199512920,14600,14600,14600,14600,0
|
|
20230919,175800,199512920,14600,14600,14600,14600,0
|
|
20230919,175700,199512920,14600,14600,14600,14600,0
|
|
20230919,175600,199512920,14600,14600,14600,14600,0
|
|
20230919,175500,199512920,14600,14600,14600,14600,0
|
|
20230919,175400,199512920,14600,14600,14600,14600,0
|
|
20230919,175300,199512920,14600,14600,14600,14600,0
|
|
20230919,175200,199512920,14600,14600,14600,14600,0
|
|
20230919,175100,199512920,14600,14600,14600,14600,0
|
|
20230919,175000,199512920,14600,14600,14600,14600,0
|
|
20230919,174900,199512920,14600,14600,14600,14600,0
|
|
20230919,174800,199512920,14600,14600,14600,14600,0
|
|
20230919,174700,199512920,14600,14600,14600,14600,0
|
|
20230919,174600,199512920,14600,14600,14600,14600,0
|
|
20230919,174500,199512920,14600,14600,14600,14600,0
|
|
20230919,174400,199512920,14600,14600,14600,14600,0
|
|
20230919,174300,199512920,14600,14600,14600,14600,0
|
|
20230919,174200,199512920,14600,14600,14600,14600,0
|
|
20230919,174100,199512920,14600,14600,14600,14600,110
|
|
20230919,174000,199512920,14600,14600,14600,14600,0
|
|
20230919,173900,199512920,14600,14600,14600,14600,0
|
|
20230919,173800,199512920,14600,14600,14600,14600,0
|
|
20230919,173700,199512920,14600,14600,14600,14600,0
|
|
20230919,173600,199512920,14600,14600,14600,14600,0
|
|
20230919,173500,199512920,14600,14600,14600,14600,0
|
|
20230919,173400,199512920,14600,14600,14600,14600,0
|
|
20230919,173300,199512920,14600,14600,14600,14600,0
|
|
20230919,173200,199512920,14600,14600,14600,14600,0
|
|
20230919,173100,199512920,14600,14600,14600,14600,0
|
|
20230919,173000,199512920,14600,14600,14600,14600,0
|
|
20230919,172900,199512920,14600,14600,14600,14600,0
|
|
20230919,172800,199512920,14600,14600,14600,14600,0
|
|
20230919,172700,199512920,14600,14600,14600,14600,0
|
|
20230919,172600,199512920,14600,14600,14600,14600,0
|
|
20230919,172500,199512920,14600,14600,14600,14600,0
|
|
20230919,172400,199512920,14600,14600,14600,14600,0
|
|
20230919,172300,199512920,14600,14600,14600,14600,0
|
|
20230919,172200,199512920,14600,14600,14600,14600,0
|
|
20230919,172100,199512920,14600,14600,14600,14600,0
|
|
20230919,172000,199512920,14600,14600,14600,14600,0
|
|
20230919,171900,199512920,14600,14600,14600,14600,0
|
|
20230919,171800,199512920,14600,14600,14600,14600,0
|
|
20230919,171700,199512920,14600,14600,14600,14600,0
|
|
20230919,171600,199512920,14600,14600,14600,14600,0
|
|
20230919,171500,199512920,14600,14600,14600,14600,0
|
|
20230919,171400,199512920,14600,14600,14600,14600,0
|
|
20230919,171300,199512920,14600,14600,14600,14600,0
|
|
20230919,171200,199512920,14600,14600,14600,14600,0
|
|
20230919,171100,199512920,14600,14600,14600,14600,110
|
|
20230919,171000,199512920,14600,14600,14600,14600,0
|
|
20230919,170900,199512920,14600,14600,14600,14600,0
|
|
20230919,170800,199512920,14600,14600,14600,14600,0
|
|
20230919,170700,199512920,14600,14600,14600,14600,0
|
|
20230919,170600,199512920,14600,14600,14600,14600,0
|
|
20230919,170500,199512920,14600,14600,14600,14600,0
|
|
20230919,170400,199512920,14600,14600,14600,14600,0
|
|
20230919,170300,199512920,14600,14600,14600,14600,0
|
|
20230919,170200,199512920,14600,14600,14600,14600,0
|
|
20230919,170100,199512920,14600,14600,14600,14600,0
|
|
20230919,170000,199512920,14600,14600,14600,14600,0
|
|
20230919,165900,199512920,14600,14600,14600,14600,0
|
|
20230919,165800,199512920,14600,14600,14600,14600,0
|
|
20230919,165700,199512920,14600,14600,14600,14600,0
|
|
20230919,165600,199512920,14600,14600,14600,14600,0
|
|
20230919,165500,199512920,14600,14600,14600,14600,0
|
|
20230919,165400,199512920,14600,14600,14600,14600,0
|
|
20230919,165300,199512920,14600,14600,14600,14600,0
|
|
20230919,165200,199512920,14600,14600,14600,14600,0
|
|
20230919,165100,199512920,14600,14600,14600,14600,0
|
|
20230919,165000,199512920,14600,14600,14600,14600,0
|
|
20230919,164900,199512920,14600,14600,14600,14600,0
|
|
20230919,164800,199512920,14600,14600,14600,14600,0
|
|
20230919,164700,199512920,14600,14600,14600,14600,0
|
|
20230919,164600,199512920,14600,14600,14600,14600,0
|
|
20230919,164500,199512920,14600,14600,14600,14600,0
|
|
20230919,164400,199512920,14600,14600,14600,14600,0
|
|
20230919,164300,199512920,14600,14600,14600,14600,0
|
|
20230919,164200,199512920,14600,14600,14600,14600,0
|
|
20230919,164100,199512920,14600,14600,14600,14600,110
|
|
20230919,164000,199512920,14600,14600,14600,14600,0
|
|
20230919,163900,199512920,14600,14600,14600,14600,0
|
|
20230919,163800,199512920,14600,14600,14600,14600,0
|
|
20230919,163700,199512920,14600,14600,14600,14600,0
|
|
20230919,163600,199512920,14600,14600,14600,14600,0
|
|
20230919,163500,199512920,14600,14600,14600,14600,0
|
|
20230919,163400,199512920,14600,14600,14600,14600,0
|
|
20230919,163300,199512920,14600,14600,14600,14600,0
|
|
20230919,163200,199512920,14600,14600,14600,14600,0
|
|
20230919,163100,199512920,14600,14600,14600,14600,0
|
|
20230919,163000,199512920,14600,14600,14600,14600,0
|
|
20230919,162900,199512920,14600,14600,14600,14600,0
|
|
20230919,162800,199512920,14600,14600,14600,14600,0
|
|
20230919,162700,199512920,14600,14600,14600,14600,0
|
|
20230919,162600,199512920,14600,14600,14600,14600,0
|
|
20230919,162500,199512920,14600,14600,14600,14600,0
|
|
20230919,162400,199512920,14600,14600,14600,14600,0
|
|
20230919,162300,199512920,14600,14600,14600,14600,0
|
|
20230919,162200,199512920,14600,14600,14600,14600,0
|
|
20230919,162100,199512920,14600,14600,14600,14600,0
|
|
20230919,162000,199512920,14600,14600,14600,14600,0
|
|
20230919,161900,199512920,14600,14600,14600,14600,0
|
|
20230919,161800,199512920,14600,14600,14600,14600,0
|
|
20230919,161700,199512920,14600,14600,14600,14600,0
|
|
20230919,161600,199512920,14600,14600,14600,14600,0
|
|
20230919,161500,199512920,14600,14600,14600,14600,0
|
|
20230919,161400,199512920,14600,14600,14600,14600,0
|
|
20230919,161300,199512920,14600,14600,14600,14600,0
|
|
20230919,161200,199512920,14600,14600,14600,14600,0
|
|
20230919,161100,199512920,14600,14600,14600,14600,110
|
|
20230919,161000,199512920,14600,14600,14600,14600,0
|
|
20230919,160900,199512920,14600,14600,14600,14600,0
|
|
20230919,160800,199512920,14600,14600,14600,14600,0
|
|
20230919,160700,199512920,14600,14600,14600,14600,0
|
|
20230919,160600,199512920,14600,14600,14600,14600,0
|
|
20230919,160500,199512920,14600,14600,14600,14600,0
|
|
20230919,160400,199512920,14600,14600,14600,14600,0
|
|
20230919,160300,199512920,14600,14600,14600,14600,0
|
|
20230919,160200,199512920,14600,14600,14600,14600,0
|
|
20230919,160100,199512920,14600,14600,14600,14600,0
|
|
20230919,160000,199512920,14600,14600,14600,14600,0
|
|
20230919,155900,199512920,14600,14600,14600,14600,0
|
|
20230919,155800,199512920,14600,14600,14600,14600,0
|
|
20230919,155700,199512920,14600,14600,14600,14600,0
|
|
20230919,155600,199512920,14600,14600,14600,14600,0
|
|
20230919,155500,199512920,14600,14600,14600,14600,0
|
|
20230919,155400,199512920,14600,14600,14600,14600,0
|
|
20230919,155300,199512920,14600,14600,14600,14600,0
|
|
20230919,155200,199512920,14600,14600,14600,14600,0
|
|
20230919,155100,199512920,14600,14600,14600,14600,0
|
|
20230919,155000,199512920,14600,14600,14600,14600,0
|
|
20230919,154900,199512920,14600,14600,14600,14600,0
|
|
20230919,154800,199512920,14600,14600,14600,14600,0
|
|
20230919,154700,199512920,14600,14600,14600,14600,0
|
|
20230919,154600,199512920,14600,14600,14600,14600,0
|
|
20230919,154500,199512920,14600,14600,14600,14600,0
|
|
20230919,154400,199512920,14600,14600,14600,14600,0
|
|
20230919,154300,199512920,14600,14600,14600,14600,0
|
|
20230919,154200,199512920,14600,14600,14600,14600,0
|
|
20230919,154100,199512920,14600,14600,14600,14600,110
|
|
20230919,154000,199512920,14600,14600,14600,14600,0
|
|
20230919,153900,199512920,14600,14600,14600,14600,0
|
|
20230919,153800,199512920,14600,14600,14600,14600,0
|
|
20230919,153700,199512920,14600,14600,14600,14600,0
|
|
20230919,153600,199512920,14600,14600,14600,14600,0
|
|
20230919,153500,199512920,14600,14600,14600,14600,0
|
|
20230919,153400,199512920,14600,14600,14600,14600,0
|
|
20230919,153300,199512920,14600,14600,14600,14600,0
|
|
20230919,153200,199512920,14600,14600,14600,14600,0
|
|
20230919,153100,199512920,14600,14600,14600,14600,0
|
|
20230919,153000,199512920,14600,14600,14600,14600,110
|
|
20230919,152900,197906920,14620,14620,14620,14620,0
|
|
20230919,152800,197906920,14620,14620,14620,14620,0
|
|
20230919,152700,197906920,14620,14620,14620,14620,0
|
|
20230919,152600,197906920,14620,14620,14620,14620,0
|
|
20230919,152500,197906920,14620,14620,14620,14620,0
|
|
20230919,152400,197906920,14620,14620,14620,14620,0
|
|
20230919,152300,197906920,14620,14620,14620,14620,0
|
|
20230919,152200,197906920,14620,14620,14620,14620,0
|
|
20230919,152100,197906920,14620,14620,14620,14620,0
|
|
20230919,152000,197906920,14620,14620,14620,14620,0
|
|
20230919,151900,197906920,14620,14590,14620,14590,34
|
|
20230919,151800,197410770,14590,14590,14590,14590,0
|
|
20230919,151700,197410770,14590,14600,14600,14590,61
|
|
20230919,151600,196520590,14600,14600,14600,14600,4
|
|
20230919,151500,196462190,14620,14590,14620,14590,22
|
|
20230919,151400,196141180,14590,14620,14620,14590,23
|
|
20230919,151300,195805580,14590,14590,14620,14590,43
|
|
20230919,151200,195178180,14620,14590,14620,14590,23
|
|
20230919,151100,194842550,14590,14620,14620,14590,24
|
|
20230919,151000,194492360,14590,14590,14590,14590,20
|
|
20230919,150900,194200560,14620,14590,14620,14590,22
|
|
20230919,150800,193879550,14590,14620,14620,14590,47
|
|
20230919,150700,193193760,14620,14590,14620,14590,21
|
|
20230919,150600,192887340,14620,14590,14620,14590,25
|
|
20230919,150500,192522530,14590,14620,14620,14590,20
|
|
20230919,150400,192230700,14580,14620,14620,14580,24
|
|
20230919,150300,191880740,14580,14620,14620,14580,44
|
|
20230919,150200,191239180,14580,14580,14580,14580,20
|
|
20230919,150100,190947580,14600,14580,14600,14580,23
|
|
20230919,150000,190612220,14580,14580,14580,14580,22
|
|
20230919,145900,190291460,14580,14580,14580,14580,43
|
|
20230919,145800,189664520,14580,14580,14580,14580,23
|
|
20230919,145700,189329180,14600,14590,14600,14590,21
|
|
20230919,145600,189022780,14590,14590,14590,14590,22
|
|
20230919,145500,188701800,14590,14590,14590,14590,21
|
|
20230919,145400,188395410,14590,14590,14590,14590,42
|
|
20230919,145300,187782630,14590,14590,14590,14590,23
|
|
20230919,145200,187447060,14590,14590,14590,14590,20
|
|
20230919,145100,187155260,14590,14590,14590,14590,23
|
|
20230919,145000,186819690,14590,14590,14590,14590,20
|
|
20230919,144900,186527890,14590,14590,14590,14590,93
|
|
20230919,144800,185171020,14590,14590,14590,14590,23
|
|
20230919,144700,184835450,14590,14590,14590,14590,19
|
|
20230919,144600,184558240,14590,14590,14590,14590,23
|
|
20230919,144500,184222670,14590,14590,14590,14590,20
|
|
20230919,144400,183930870,14590,14590,14590,14590,43
|
|
20230919,144300,183303500,14590,14590,14590,14590,21
|
|
20230919,144200,182997110,14590,14590,14590,14590,21
|
|
20230919,144100,182690720,14590,14590,14590,14590,24
|
|
20230919,144000,182340560,14590,14590,14590,14590,42
|
|
20230919,143900,181727780,14590,14590,14590,14590,20
|
|
20230919,143800,181435980,14590,14590,14590,14590,22
|
|
20230919,143700,181115000,14590,14590,14600,14590,51
|
|
20230919,143600,180370640,14590,14600,14600,14590,444
|
|
20230919,143500,173888450,14600,14600,14600,14600,44
|
|
20230919,143400,173246050,14600,14600,14600,14600,20
|
|
20230919,143300,172954050,14600,14600,14600,14600,21
|
|
20230919,143200,172647450,14600,14610,14610,14600,700
|
|
20230919,143100,162426130,14620,14620,14620,14620,0
|
|
20230919,143000,162426130,14620,14620,14620,14620,0
|
|
20230919,142900,162426130,14620,14620,14620,14620,0
|
|
20230919,142800,162426130,14620,14620,14620,14620,0
|
|
20230919,142700,162426130,14620,14620,14620,14620,0
|
|
20230919,142600,162426130,14620,14620,14620,14620,0
|
|
20230919,142500,162426130,14620,14620,14620,14620,0
|
|
20230919,142400,162426130,14620,14620,14620,14620,0
|
|
20230919,142300,162426130,14620,14620,14620,14620,0
|
|
20230919,142200,162426130,14620,14620,14620,14620,0
|
|
20230919,142100,162426130,14620,14620,14620,14620,3
|
|
20230919,142000,162382270,14610,14610,14610,14610,0
|
|
20230919,141900,162382270,14610,14610,14610,14610,0
|
|
20230919,141800,162382270,14610,14610,14610,14610,0
|
|
20230919,141700,162382270,14610,14610,14610,14610,0
|
|
20230919,141600,162382270,14610,14610,14610,14610,0
|
|
20230919,141500,162382270,14610,14610,14610,14610,0
|
|
20230919,141400,162382270,14610,14610,14610,14610,0
|
|
20230919,141300,162382270,14610,14610,14610,14610,0
|
|
20230919,141200,162382270,14610,14610,14610,14610,0
|
|
20230919,141100,162382270,14610,14610,14610,14610,0
|
|
20230919,141000,162382270,14610,14610,14610,14610,0
|
|
20230919,140900,162382270,14610,14600,14610,14600,610
|
|
20230919,140800,153476120,14600,14600,14600,14600,0
|
|
20230919,140700,153476120,14600,14600,14600,14600,0
|
|
20230919,140600,153476120,14600,14610,14610,14600,555
|
|
20230919,140500,145372010,14620,14620,14620,14620,0
|
|
20230919,140400,145372010,14620,14620,14620,14620,0
|
|
20230919,140300,145372010,14620,14620,14620,14620,0
|
|
20230919,140200,145372010,14620,14620,14620,14620,1
|
|
20230919,140100,145357390,14630,14630,14630,14630,0
|
|
20230919,140000,145357390,14630,14630,14630,14630,0
|
|
20230919,135900,145357390,14630,14630,14630,14630,0
|
|
20230919,135800,145357390,14630,14630,14630,14630,0
|
|
20230919,135700,145357390,14630,14630,14630,14630,0
|
|
20230919,135600,145357390,14630,14630,14630,14630,0
|
|
20230919,135500,145357390,14630,14630,14630,14630,0
|
|
20230919,135400,145357390,14630,14630,14630,14630,0
|
|
20230919,135300,145357390,14630,14630,14630,14630,0
|
|
20230919,135200,145357390,14630,14630,14630,14630,0
|
|
20230919,135100,145357390,14630,14630,14630,14630,0
|
|
20230919,135000,145357390,14630,14630,14630,14630,0
|
|
20230919,134900,145357390,14630,14630,14630,14630,69
|
|
20230919,134800,144347920,14620,14620,14620,14620,0
|
|
20230919,134700,144347920,14620,14620,14620,14620,0
|
|
20230919,134600,144347920,14620,14620,14620,14620,0
|
|
20230919,134500,144347920,14620,14610,14620,14610,143
|
|
20230919,134400,142257950,14620,14620,14620,14620,9
|
|
20230919,134300,142126370,14620,14620,14620,14620,45
|
|
20230919,134200,141468470,14620,14620,14620,14620,9
|
|
20230919,134100,141336890,14630,14630,14630,14630,0
|
|
20230919,134000,141336890,14630,14630,14630,14630,0
|
|
20230919,133900,141336890,14630,14590,14630,14590,30
|
|
20230919,133800,140898860,14580,14580,14580,14580,0
|
|
20230919,133700,140898860,14580,14590,14590,14570,240
|
|
20230919,133600,137401810,14580,14580,14580,14580,557
|
|
20230919,133500,129280750,14580,14580,14580,14580,33
|
|
20230919,133400,128799610,14580,14590,14590,14580,527
|
|
20230919,133300,121115900,14600,14600,14600,14600,620
|
|
20230919,133200,112063900,14600,14600,14600,14600,0
|
|
20230919,133100,112063900,14600,14600,14600,14600,0
|
|
20230919,133000,112063900,14600,14600,14600,14600,0
|
|
20230919,132900,112063900,14600,14600,14600,14600,0
|
|
20230919,132800,112063900,14600,14600,14600,14600,300
|
|
20230919,132700,107683900,14600,14600,14600,14600,0
|
|
20230919,132600,107683900,14600,14600,14600,14600,61
|
|
20230919,132500,106793300,14600,14600,14600,14600,0
|
|
20230919,132400,106793300,14600,14600,14600,14600,0
|
|
20230919,132300,106793300,14600,14600,14600,14600,33
|
|
20230919,132200,106311500,14600,14600,14600,14600,0
|
|
20230919,132100,106311500,14600,14600,14600,14600,0
|
|
20230919,132000,106311500,14600,14600,14600,14600,0
|
|
20230919,131900,106311500,14600,14600,14600,14600,338
|
|
20230919,131800,101376700,14600,14600,14600,14600,11
|
|
20230919,131700,101216100,14580,14600,14600,14580,3
|
|
20230919,131600,101172340,14600,14600,14600,14600,0
|
|
20230919,131500,101172340,14600,14600,14600,14600,0
|
|
20230919,131400,101172340,14600,14580,14600,14580,52
|
|
20230919,131300,100413310,14600,14620,14620,14600,29
|
|
20230919,131200,99989620,14630,14660,14700,14630,107
|
|
20230919,131100,98422060,14740,14640,14740,14640,500
|
|
20230919,131000,91052780,14620,14630,14750,14620,3069
|
|
20230919,130900,45854530,14620,14620,14620,14620,0
|
|
20230919,130800,45854530,14620,14620,14650,14620,13
|
|
20230919,130700,45664380,14610,14580,14610,14580,374
|
|
20230919,130600,40206500,14570,14570,14570,14570,0
|
|
20230919,130500,40206500,14570,14570,14570,14570,6
|
|
20230919,130400,40119080,14570,14570,14570,14570,100
|
|
20230919,130300,38662080,14580,14580,14580,14580,0
|
|
20230919,130200,38662080,14580,14580,14580,14580,0
|
|
20230919,130100,38662080,14580,14580,14580,14580,0
|
|
20230919,130000,38662080,14580,14580,14580,14580,0
|
|
20230919,125900,38662080,14580,14580,14580,14580,0
|
|
20230919,125800,38662080,14580,14570,14580,14570,91
|
|
20230919,125700,37335410,14560,14560,14560,14560,0
|
|
20230919,125600,37335410,14560,14560,14560,14560,40
|
|
20230919,125500,36753010,14550,14550,14550,14550,0
|
|
20230919,125400,36753010,14550,14550,14550,14550,0
|
|
20230919,125300,36753010,14550,14550,14550,14550,0
|
|
20230919,125200,36753010,14550,14550,14550,14550,0
|
|
20230919,125100,36753010,14550,14550,14550,14550,0
|
|
20230919,125000,36753010,14550,14550,14550,14550,1
|
|
20230919,124900,36738460,14560,14550,14560,14550,21
|
|
20230919,124800,36432710,14560,14560,14560,14560,0
|
|
20230919,124700,36432710,14560,14560,14560,14560,0
|
|
20230919,124600,36432710,14560,14560,14560,14560,0
|
|
20230919,124500,36432710,14560,14560,14560,14560,0
|
|
20230919,124400,36432710,14560,14550,14560,14550,11
|
|
20230919,124300,36272560,14560,14560,14560,14560,0
|
|
20230919,124200,36272560,14560,14560,14560,14560,0
|
|
20230919,124100,36272560,14560,14560,14560,14560,0
|
|
20230919,124000,36272560,14560,14560,14560,14560,0
|
|
20230919,123900,36272560,14560,14560,14560,14560,0
|
|
20230919,123800,36272560,14560,14560,14560,14560,0
|
|
20230919,123700,36272560,14560,14560,14560,14560,0
|
|
20230919,123600,36272560,14560,14560,14560,14560,2
|
|
20230919,123500,36243440,14550,14550,14550,14550,0
|
|
20230919,123400,36243440,14550,14550,14550,14550,5
|
|
20230919,123300,36170690,14560,14560,14560,14560,0
|
|
20230919,123200,36170690,14560,14560,14560,14560,0
|
|
20230919,123100,36170690,14560,14560,14560,14560,0
|
|
20230919,123000,36170690,14560,14560,14560,14560,0
|
|
20230919,122900,36170690,14560,14560,14560,14560,0
|
|
20230919,122800,36170690,14560,14560,14560,14560,0
|
|
20230919,122700,36170690,14560,14560,14560,14560,0
|
|
20230919,122600,36170690,14560,14560,14560,14560,0
|
|
20230919,122500,36170690,14560,14560,14560,14560,0
|
|
20230919,122400,36170690,14560,14560,14560,14560,0
|
|
20230919,122300,36170690,14560,14560,14560,14560,0
|
|
20230919,122200,36170690,14560,14560,14560,14560,0
|
|
20230919,122100,36170690,14560,14560,14560,14560,0
|
|
20230919,122000,36170690,14560,14560,14560,14560,0
|
|
20230919,121900,36170690,14560,14560,14560,14560,0
|
|
20230919,121800,36170690,14560,14560,14560,14560,0
|
|
20230919,121700,36170690,14560,14560,14560,14560,0
|
|
20230919,121600,36170690,14560,14560,14560,14560,0
|
|
20230919,121500,36170690,14560,14560,14560,14560,0
|
|
20230919,121400,36170690,14560,14560,14560,14560,0
|
|
20230919,121300,36170690,14560,14560,14560,14560,0
|
|
20230919,121200,36170690,14560,14560,14560,14560,1
|
|
20230919,121100,36156130,14550,14550,14550,14550,0
|
|
20230919,121000,36156130,14550,14550,14550,14550,15
|
|
20230919,120900,35937880,14550,14550,14550,14550,300
|
|
20230919,120800,31572880,14560,14560,14560,14560,0
|
|
20230919,120700,31572880,14560,14560,14560,14560,0
|
|
20230919,120600,31572880,14560,14560,14560,14560,0
|
|
20230919,120500,31572880,14560,14560,14560,14560,0
|
|
20230919,120400,31572880,14560,14560,14560,14560,0
|
|
20230919,120300,31572880,14560,14560,14560,14560,1
|
|
20230919,120200,31558320,14550,14550,14550,14550,0
|
|
20230919,120100,31558320,14550,14550,14550,14550,0
|
|
20230919,120000,31558320,14550,14550,14550,14550,0
|
|
20230919,115900,31558320,14550,14550,14550,14550,0
|
|
20230919,115800,31558320,14550,14550,14550,14550,0
|
|
20230919,115700,31558320,14550,14550,14550,14550,0
|
|
20230919,115600,31558320,14550,14550,14550,14550,11
|
|
20230919,115500,31398270,14560,14560,14560,14560,0
|
|
20230919,115400,31398270,14560,14560,14560,14560,40
|
|
20230919,115300,30815870,14550,14550,14550,14550,0
|
|
20230919,115200,30815870,14550,14550,14550,14550,0
|
|
20230919,115100,30815870,14550,14550,14550,14550,0
|
|
20230919,115000,30815870,14550,14550,14550,14550,0
|
|
20230919,114900,30815870,14550,14550,14550,14550,0
|
|
20230919,114800,30815870,14550,14550,14550,14550,13
|
|
20230919,114700,30626720,14550,14550,14550,14550,0
|
|
20230919,114600,30626720,14550,14550,14550,14550,0
|
|
20230919,114500,30626720,14550,14550,14550,14550,0
|
|
20230919,114400,30626720,14550,14550,14550,14550,0
|
|
20230919,114300,30626720,14550,14550,14550,14550,0
|
|
20230919,114200,30626720,14550,14550,14550,14550,0
|
|
20230919,114100,30626720,14550,14550,14550,14550,0
|
|
20230919,114000,30626720,14550,14550,14550,14550,0
|
|
20230919,113900,30626720,14550,14550,14550,14550,0
|
|
20230919,113800,30626720,14550,14550,14550,14550,0
|
|
20230919,113700,30626720,14550,14550,14550,14550,0
|
|
20230919,113600,30626720,14550,14550,14550,14550,0
|
|
20230919,113500,30626720,14550,14550,14550,14550,0
|
|
20230919,113400,30626720,14550,14550,14550,14550,0
|
|
20230919,113300,30626720,14550,14550,14550,14550,0
|
|
20230919,113200,30626720,14550,14570,14570,14550,12
|
|
20230919,113100,30451980,14560,14560,14560,14560,0
|
|
20230919,113000,30451980,14560,14560,14560,14560,0
|
|
20230919,112900,30451980,14560,14560,14560,14560,0
|
|
20230919,112800,30451980,14560,14560,14560,14560,0
|
|
20230919,112700,30451980,14560,14560,14560,14560,0
|
|
20230919,112600,30451980,14560,14560,14560,14560,1
|
|
20230919,112500,30437420,14550,14550,14550,14550,0
|
|
20230919,112400,30437420,14550,14550,14550,14550,0
|
|
20230919,112300,30437420,14550,14550,14550,14550,0
|
|
20230919,112200,30437420,14550,14550,14550,14550,0
|
|
20230919,112100,30437420,14550,14550,14550,14550,0
|
|
20230919,112000,30437420,14550,14550,14550,14550,1
|
|
20230919,111900,30422870,14550,14550,14550,14550,123
|
|
20230919,111800,28633220,14550,14550,14550,14550,0
|
|
20230919,111700,28633220,14550,14550,14550,14550,0
|
|
20230919,111600,28633220,14550,14520,14550,14520,3
|
|
20230919,111500,28589630,14550,14550,14550,14550,0
|
|
20230919,111400,28589630,14550,14550,14550,14550,0
|
|
20230919,111300,28589630,14550,14550,14550,14550,0
|
|
20230919,111200,28589630,14550,14550,14550,14550,0
|
|
20230919,111100,28589630,14550,14550,14550,14550,0
|
|
20230919,111000,28589630,14550,14550,14550,14550,0
|
|
20230919,110900,28589630,14550,14550,14550,14550,3
|
|
20230919,110800,28545980,14550,14550,14550,14550,0
|
|
20230919,110700,28545980,14550,14550,14550,14550,0
|
|
20230919,110600,28545980,14550,14550,14550,14550,0
|
|
20230919,110500,28545980,14550,14550,14550,14550,1
|
|
20230919,110400,28531430,14520,14520,14520,14520,0
|
|
20230919,110300,28531430,14520,14520,14520,14520,0
|
|
20230919,110200,28531430,14520,14520,14520,14520,32
|
|
20230919,110100,28066790,14550,14550,14550,14550,0
|
|
20230919,110000,28066790,14550,14550,14550,14550,0
|
|
20230919,105900,28066790,14550,14550,14550,14550,0
|
|
20230919,105800,28066790,14550,14550,14550,14550,0
|
|
20230919,105700,28066790,14550,14550,14550,14550,0
|
|
20230919,105600,28066790,14550,14550,14550,14550,0
|
|
20230919,105500,28066790,14550,14550,14550,14550,1
|
|
20230919,105400,28052240,14530,14530,14530,14530,0
|
|
20230919,105300,28052240,14530,14530,14530,14530,0
|
|
20230919,105200,28052240,14530,14530,14530,14530,0
|
|
20230919,105100,28052240,14530,14530,14530,14530,1073
|
|
20230919,105000,12461550,14520,14520,14520,14520,100
|
|
20230919,104900,11009550,14530,14530,14530,14530,0
|
|
20230919,104800,11009550,14530,14530,14530,14530,0
|
|
20230919,104700,11009550,14530,14530,14530,14530,0
|
|
20230919,104600,11009550,14530,14530,14530,14530,0
|
|
20230919,104500,11009550,14530,14530,14530,14530,0
|
|
20230919,104400,11009550,14530,14530,14530,14530,0
|
|
20230919,104300,11009550,14530,14530,14530,14530,0
|
|
20230919,104200,11009550,14530,14530,14530,14530,55
|
|
20230919,104100,10210400,14520,14520,14520,14520,0
|
|
20230919,104000,10210400,14520,14520,14520,14520,0
|
|
20230919,103900,10210400,14520,14520,14520,14520,45
|
|
20230919,103800,9557000,14520,14520,14520,14520,0
|
|
20230919,103700,9557000,14520,14520,14520,14520,0
|
|
20230919,103600,9557000,14520,14520,14520,14520,0
|
|
20230919,103500,9557000,14520,14520,14520,14520,0
|
|
20230919,103400,9557000,14520,14520,14520,14520,0
|
|
20230919,103300,9557000,14520,14520,14520,14520,0
|
|
20230919,103200,9557000,14520,14520,14520,14520,0
|
|
20230919,103100,9557000,14520,14520,14520,14520,0
|
|
20230919,103000,9557000,14520,14520,14520,14520,2
|
|
20230919,102900,9527960,14520,14520,14520,14520,0
|
|
20230919,102800,9527960,14520,14520,14520,14520,0
|
|
20230919,102700,9527960,14520,14520,14520,14520,0
|
|
20230919,102600,9527960,14520,14520,14520,14520,0
|
|
20230919,102500,9527960,14520,14520,14520,14520,0
|
|
20230919,102400,9527960,14520,14520,14520,14520,0
|
|
20230919,102300,9527960,14520,14520,14520,14520,0
|
|
20230919,102200,9527960,14520,14520,14520,14520,0
|
|
20230919,102100,9527960,14520,14510,14520,14510,50
|
|
20230919,102000,8802450,14510,14510,14510,14510,1
|
|
20230919,101900,8787940,14510,14510,14510,14510,0
|
|
20230919,101800,8787940,14510,14510,14510,14510,0
|
|
20230919,101700,8787940,14510,14510,14510,14510,0
|
|
20230919,101600,8787940,14510,14510,14510,14510,110
|
|
20230919,101500,7191840,14500,14500,14500,14500,0
|
|
20230919,101400,7191840,14500,14500,14500,14500,1
|
|
20230919,101300,7177340,14510,14510,14510,14510,0
|
|
20230919,101200,7177340,14510,14510,14510,14510,1
|
|
20230919,101100,7162830,14500,14500,14500,14500,0
|
|
20230919,101000,7162830,14500,14500,14500,14500,0
|
|
20230919,100900,7162830,14500,14500,14500,14500,15
|
|
20230919,100800,6945330,14500,14500,14500,14500,0
|
|
20230919,100700,6945330,14500,14500,14500,14500,0
|
|
20230919,100600,6945330,14500,14500,14500,14500,1
|
|
20230919,100500,6930830,14500,14500,14500,14500,4
|
|
20230919,100400,6872830,14510,14510,14510,14510,0
|
|
20230919,100300,6872830,14510,14510,14510,14510,0
|
|
20230919,100200,6872830,14510,14510,14510,14510,0
|
|
20230919,100100,6872830,14510,14510,14510,14510,0
|
|
20230919,100000,6872830,14510,14510,14510,14510,0
|
|
20230919,095900,6872830,14510,14510,14510,14510,7
|
|
20230919,095800,6771260,14500,14500,14500,14500,0
|
|
20230919,095700,6771260,14500,14500,14500,14500,0
|
|
20230919,095600,6771260,14500,14500,14500,14500,0
|
|
20230919,095500,6771260,14500,14500,14500,14500,0
|
|
20230919,095400,6771260,14500,14500,14500,14500,0
|
|
20230919,095300,6771260,14500,14500,14500,14500,0
|
|
20230919,095200,6771260,14500,14500,14500,14500,305
|
|
20230919,095100,2348760,14510,14510,14510,14510,0
|
|
20230919,095000,2348760,14510,14510,14510,14510,0
|
|
20230919,094900,2348760,14510,14510,14510,14510,0
|
|
20230919,094800,2348760,14510,14510,14510,14510,39
|
|
20230919,094700,1782870,14520,14520,14520,14520,0
|
|
20230919,094600,1782870,14520,14520,14520,14520,0
|
|
20230919,094500,1782870,14520,14520,14520,14520,0
|
|
20230919,094400,1782870,14520,14520,14520,14520,0
|
|
20230919,094300,1782870,14520,14520,14520,14520,0
|
|
20230919,094200,1782870,14520,14520,14520,14520,0
|
|
20230919,094100,1782870,14520,14520,14520,14520,2
|
|
20230919,094000,1753830,14520,14520,14520,14520,0
|
|
20230919,093900,1753830,14520,14520,14520,14520,4
|
|
20230919,093800,1695750,14520,14520,14520,14520,2
|
|
20230919,093700,1666710,14510,14510,14510,14510,0
|
|
20230919,093600,1666710,14510,14510,14510,14510,0
|
|
20230919,093500,1666710,14510,14510,14510,14510,10
|
|
20230919,093400,1521610,14510,14510,14510,14510,0
|
|
20230919,093300,1521610,14510,14510,14510,14510,0
|
|
20230919,093200,1521610,14510,14510,14510,14510,0
|
|
20230919,093100,1521610,14510,14510,14510,14510,0
|
|
20230919,093000,1521610,14510,14510,14510,14510,0
|
|
20230919,092900,1521610,14510,14510,14510,14510,0
|
|
20230919,092800,1521610,14510,14510,14510,14510,0
|
|
20230919,092700,1521610,14510,14510,14510,14510,0
|
|
20230919,092600,1521610,14510,14510,14510,14510,0
|
|
20230919,092500,1521610,14510,14510,14510,14510,0
|
|
20230919,092400,1521610,14510,14510,14510,14510,19
|
|
20230919,092300,1245920,14510,14510,14510,14510,20
|
|
20230919,092200,955720,14470,14470,14470,14470,0
|
|
20230919,092100,955720,14470,14470,14470,14470,0
|
|
20230919,092000,955720,14470,14470,14470,14470,0
|
|
20230919,091900,955720,14470,14470,14470,14470,0
|
|
20230919,091800,955720,14470,14470,14470,14470,0
|
|
20230919,091700,955720,14470,14470,14470,14470,0
|
|
20230919,091600,955720,14470,14470,14470,14470,0
|
|
20230919,091500,955720,14470,14470,14470,14470,0
|
|
20230919,091400,955720,14470,14470,14470,14470,0
|
|
20230919,091300,955720,14470,14470,14470,14470,0
|
|
20230919,091200,955720,14470,14470,14470,14470,0
|
|
20230919,091100,955720,14470,14470,14470,14470,0
|
|
20230919,091000,955720,14470,14470,14470,14470,0
|
|
20230919,090900,955720,14470,14470,14470,14470,0
|
|
20230919,090800,955720,14470,14470,14470,14470,0
|
|
20230919,090700,955720,14470,14470,14470,14470,0
|
|
20230919,090600,955720,14470,14470,14470,14470,0
|
|
20230919,090500,955720,14470,14470,14470,14470,0
|
|
20230919,090400,955720,14470,14470,14470,14470,0
|
|
20230919,090300,955720,14470,14470,14470,14470,52
|
|
20230919,090200,203280,14520,14520,14520,14520,0
|
|
20230919,090100,203280,14520,14520,14520,14520,0
|
|
20230919,090000,203280,14520,14520,14520,14520,14
|