681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,201800,677702300,11290,11290,11290,11290,2046
|
|
20230906,201700,677702300,11290,11290,11290,11290,0
|
|
20230906,201600,677702300,11290,11290,11290,11290,0
|
|
20230906,201500,677702300,11290,11290,11290,11290,0
|
|
20230906,201400,677702300,11290,11290,11290,11290,0
|
|
20230906,201300,677702300,11290,11290,11290,11290,0
|
|
20230906,201200,677702300,11290,11290,11290,11290,0
|
|
20230906,201100,677702300,11290,11290,11290,11290,0
|
|
20230906,201000,677702300,11290,11290,11290,11290,0
|
|
20230906,200900,677702300,11290,11290,11290,11290,0
|
|
20230906,200800,677702300,11290,11290,11290,11290,0
|
|
20230906,200700,677702300,11290,11290,11290,11290,0
|
|
20230906,200600,677702300,11290,11290,11290,11290,0
|
|
20230906,200500,677702300,11290,11290,11290,11290,0
|
|
20230906,200400,677702300,11290,11290,11290,11290,0
|
|
20230906,200300,677702300,11290,11290,11290,11290,0
|
|
20230906,200200,677702300,11290,11290,11290,11290,0
|
|
20230906,200100,677702300,11290,11290,11290,11290,0
|
|
20230906,200000,677702300,11290,11290,11290,11290,0
|
|
20230906,195900,677702300,11290,11290,11290,11290,0
|
|
20230906,195800,677702300,11290,11290,11290,11290,0
|
|
20230906,195700,677702300,11290,11290,11290,11290,0
|
|
20230906,195600,677702300,11290,11290,11290,11290,0
|
|
20230906,195500,677702300,11290,11290,11290,11290,0
|
|
20230906,195400,677702300,11290,11290,11290,11290,0
|
|
20230906,195300,677702300,11290,11290,11290,11290,0
|
|
20230906,195200,677702300,11290,11290,11290,11290,0
|
|
20230906,195100,677702300,11290,11290,11290,11290,0
|
|
20230906,195000,677702300,11290,11290,11290,11290,0
|
|
20230906,194900,677702300,11290,11290,11290,11290,0
|
|
20230906,194800,677702300,11290,11290,11290,11290,2046
|
|
20230906,194700,677702300,11290,11290,11290,11290,0
|
|
20230906,194600,677702300,11290,11290,11290,11290,0
|
|
20230906,194500,677702300,11290,11290,11290,11290,0
|
|
20230906,194400,677702300,11290,11290,11290,11290,0
|
|
20230906,194300,677702300,11290,11290,11290,11290,0
|
|
20230906,194200,677702300,11290,11290,11290,11290,0
|
|
20230906,194100,677702300,11290,11290,11290,11290,0
|
|
20230906,194000,677702300,11290,11290,11290,11290,0
|
|
20230906,193900,677702300,11290,11290,11290,11290,0
|
|
20230906,193800,677702300,11290,11290,11290,11290,0
|
|
20230906,193700,677702300,11290,11290,11290,11290,0
|
|
20230906,193600,677702300,11290,11290,11290,11290,0
|
|
20230906,193500,677702300,11290,11290,11290,11290,0
|
|
20230906,193400,677702300,11290,11290,11290,11290,0
|
|
20230906,193300,677702300,11290,11290,11290,11290,0
|
|
20230906,193200,677702300,11290,11290,11290,11290,0
|
|
20230906,193100,677702300,11290,11290,11290,11290,0
|
|
20230906,193000,677702300,11290,11290,11290,11290,0
|
|
20230906,192900,677702300,11290,11290,11290,11290,0
|
|
20230906,192800,677702300,11290,11290,11290,11290,0
|
|
20230906,192700,677702300,11290,11290,11290,11290,0
|
|
20230906,192600,677702300,11290,11290,11290,11290,0
|
|
20230906,192500,677702300,11290,11290,11290,11290,0
|
|
20230906,192400,677702300,11290,11290,11290,11290,0
|
|
20230906,192300,677702300,11290,11290,11290,11290,0
|
|
20230906,192200,677702300,11290,11290,11290,11290,0
|
|
20230906,192100,677702300,11290,11290,11290,11290,0
|
|
20230906,192000,677702300,11290,11290,11290,11290,0
|
|
20230906,191900,677702300,11290,11290,11290,11290,0
|
|
20230906,191800,677702300,11290,11290,11290,11290,2046
|
|
20230906,191700,677702300,11290,11290,11290,11290,0
|
|
20230906,191600,677702300,11290,11290,11290,11290,0
|
|
20230906,191500,677702300,11290,11290,11290,11290,0
|
|
20230906,191400,677702300,11290,11290,11290,11290,0
|
|
20230906,191300,677702300,11290,11290,11290,11290,0
|
|
20230906,191200,677702300,11290,11290,11290,11290,0
|
|
20230906,191100,677702300,11290,11290,11290,11290,0
|
|
20230906,191000,677702300,11290,11290,11290,11290,0
|
|
20230906,190900,677702300,11290,11290,11290,11290,0
|
|
20230906,190800,677702300,11290,11290,11290,11290,0
|
|
20230906,190700,677702300,11290,11290,11290,11290,0
|
|
20230906,190600,677702300,11290,11290,11290,11290,0
|
|
20230906,190500,677702300,11290,11290,11290,11290,0
|
|
20230906,190400,677702300,11290,11290,11290,11290,0
|
|
20230906,190300,677702300,11290,11290,11290,11290,0
|
|
20230906,190200,677702300,11290,11290,11290,11290,0
|
|
20230906,190100,677702300,11290,11290,11290,11290,0
|
|
20230906,190000,677702300,11290,11290,11290,11290,0
|
|
20230906,185900,677702300,11290,11290,11290,11290,0
|
|
20230906,185800,677702300,11290,11290,11290,11290,0
|
|
20230906,185700,677702300,11290,11290,11290,11290,0
|
|
20230906,185600,677702300,11290,11290,11290,11290,0
|
|
20230906,185500,677702300,11290,11290,11290,11290,0
|
|
20230906,185400,677702300,11290,11290,11290,11290,0
|
|
20230906,185300,677702300,11290,11290,11290,11290,0
|
|
20230906,185200,677702300,11290,11290,11290,11290,0
|
|
20230906,185100,677702300,11290,11290,11290,11290,0
|
|
20230906,185000,677702300,11290,11290,11290,11290,0
|
|
20230906,184900,677702300,11290,11290,11290,11290,0
|
|
20230906,184800,677702300,11290,11290,11290,11290,2046
|
|
20230906,184700,677702300,11290,11290,11290,11290,0
|
|
20230906,184600,677702300,11290,11290,11290,11290,0
|
|
20230906,184500,677702300,11290,11290,11290,11290,0
|
|
20230906,184400,677702300,11290,11290,11290,11290,0
|
|
20230906,184300,677702300,11290,11290,11290,11290,0
|
|
20230906,184200,677702300,11290,11290,11290,11290,0
|
|
20230906,184100,677702300,11290,11290,11290,11290,0
|
|
20230906,184000,677702300,11290,11290,11290,11290,0
|
|
20230906,183900,677702300,11290,11290,11290,11290,0
|
|
20230906,183800,677702300,11290,11290,11290,11290,0
|
|
20230906,183700,677702300,11290,11290,11290,11290,0
|
|
20230906,183600,677702300,11290,11290,11290,11290,0
|
|
20230906,183500,677702300,11290,11290,11290,11290,0
|
|
20230906,183400,677702300,11290,11290,11290,11290,0
|
|
20230906,183300,677702300,11290,11290,11290,11290,0
|
|
20230906,183200,677702300,11290,11290,11290,11290,0
|
|
20230906,183100,677702300,11290,11290,11290,11290,0
|
|
20230906,183000,677702300,11290,11290,11290,11290,0
|
|
20230906,182900,677702300,11290,11290,11290,11290,0
|
|
20230906,182800,677702300,11290,11290,11290,11290,0
|
|
20230906,182700,677702300,11290,11290,11290,11290,0
|
|
20230906,182600,677702300,11290,11290,11290,11290,0
|
|
20230906,182500,677702300,11290,11290,11290,11290,0
|
|
20230906,182400,677702300,11290,11290,11290,11290,0
|
|
20230906,182300,677702300,11290,11290,11290,11290,0
|
|
20230906,182200,677702300,11290,11290,11290,11290,0
|
|
20230906,182100,677702300,11290,11290,11290,11290,0
|
|
20230906,182000,677702300,11290,11290,11290,11290,0
|
|
20230906,181900,677702300,11290,11290,11290,11290,0
|
|
20230906,181800,677702300,11290,11290,11290,11290,2046
|
|
20230906,181700,677702300,11290,11290,11290,11290,0
|
|
20230906,181600,677702300,11290,11290,11290,11290,0
|
|
20230906,181500,677702300,11290,11290,11290,11290,0
|
|
20230906,181400,677702300,11290,11290,11290,11290,0
|
|
20230906,181300,677702300,11290,11290,11290,11290,0
|
|
20230906,181200,677702300,11290,11290,11290,11290,0
|
|
20230906,181100,677702300,11290,11290,11290,11290,0
|
|
20230906,181000,677702300,11290,11290,11290,11290,0
|
|
20230906,180900,677702300,11290,11290,11290,11290,0
|
|
20230906,180800,677702300,11290,11290,11290,11290,0
|
|
20230906,180700,677702300,11290,11290,11290,11290,0
|
|
20230906,180600,677702300,11290,11290,11290,11290,0
|
|
20230906,180500,677702300,11290,11290,11290,11290,0
|
|
20230906,180400,677702300,11290,11290,11290,11290,0
|
|
20230906,180300,677702300,11290,11290,11290,11290,0
|
|
20230906,180200,677702300,11290,11290,11290,11290,0
|
|
20230906,180100,677702300,11290,11290,11290,11290,0
|
|
20230906,180000,677702300,11290,11290,11290,11290,0
|
|
20230906,175900,677702300,11290,11290,11290,11290,0
|
|
20230906,175800,677702300,11290,11290,11290,11290,0
|
|
20230906,175700,677702300,11290,11290,11290,11290,0
|
|
20230906,175600,677702300,11290,11290,11290,11290,0
|
|
20230906,175500,677702300,11290,11290,11290,11290,0
|
|
20230906,175400,677702300,11290,11290,11290,11290,0
|
|
20230906,175300,677702300,11290,11290,11290,11290,0
|
|
20230906,175200,677702300,11290,11290,11290,11290,0
|
|
20230906,175100,677702300,11290,11290,11290,11290,0
|
|
20230906,175000,677702300,11290,11290,11290,11290,0
|
|
20230906,174900,677702300,11290,11290,11290,11290,0
|
|
20230906,174800,677702300,11290,11290,11290,11290,2046
|
|
20230906,174700,677702300,11290,11290,11290,11290,0
|
|
20230906,174600,677702300,11290,11290,11290,11290,0
|
|
20230906,174500,677702300,11290,11290,11290,11290,0
|
|
20230906,174400,677702300,11290,11290,11290,11290,0
|
|
20230906,174300,677702300,11290,11290,11290,11290,0
|
|
20230906,174200,677702300,11290,11290,11290,11290,0
|
|
20230906,174100,677702300,11290,11290,11290,11290,0
|
|
20230906,174000,677702300,11290,11290,11290,11290,0
|
|
20230906,173900,677702300,11290,11290,11290,11290,0
|
|
20230906,173800,677702300,11290,11290,11290,11290,0
|
|
20230906,173700,677702300,11290,11290,11290,11290,0
|
|
20230906,173600,677702300,11290,11290,11290,11290,0
|
|
20230906,173500,677702300,11290,11290,11290,11290,0
|
|
20230906,173400,677702300,11290,11290,11290,11290,0
|
|
20230906,173300,677702300,11290,11290,11290,11290,0
|
|
20230906,173200,677702300,11290,11290,11290,11290,0
|
|
20230906,173100,677702300,11290,11290,11290,11290,0
|
|
20230906,173000,677702300,11290,11290,11290,11290,0
|
|
20230906,172900,677702300,11290,11290,11290,11290,0
|
|
20230906,172800,677702300,11290,11290,11290,11290,0
|
|
20230906,172700,677702300,11290,11290,11290,11290,0
|
|
20230906,172600,677702300,11290,11290,11290,11290,0
|
|
20230906,172500,677702300,11290,11290,11290,11290,0
|
|
20230906,172400,677702300,11290,11290,11290,11290,0
|
|
20230906,172300,677702300,11290,11290,11290,11290,0
|
|
20230906,172200,677702300,11290,11290,11290,11290,0
|
|
20230906,172100,677702300,11290,11290,11290,11290,0
|
|
20230906,172000,677702300,11290,11290,11290,11290,0
|
|
20230906,171900,677702300,11290,11290,11290,11290,0
|
|
20230906,171800,677702300,11290,11290,11290,11290,2046
|
|
20230906,171700,677702300,11290,11290,11290,11290,0
|
|
20230906,171600,677702300,11290,11290,11290,11290,0
|
|
20230906,171500,677702300,11290,11290,11290,11290,0
|
|
20230906,171400,677702300,11290,11290,11290,11290,0
|
|
20230906,171300,677702300,11290,11290,11290,11290,0
|
|
20230906,171200,677702300,11290,11290,11290,11290,0
|
|
20230906,171100,677702300,11290,11290,11290,11290,0
|
|
20230906,171000,677702300,11290,11290,11290,11290,0
|
|
20230906,170900,677702300,11290,11290,11290,11290,0
|
|
20230906,170800,677702300,11290,11290,11290,11290,0
|
|
20230906,170700,677702300,11290,11290,11290,11290,0
|
|
20230906,170600,677702300,11290,11290,11290,11290,0
|
|
20230906,170500,677702300,11290,11290,11290,11290,0
|
|
20230906,170400,677702300,11290,11290,11290,11290,0
|
|
20230906,170300,677702300,11290,11290,11290,11290,0
|
|
20230906,170200,677702300,11290,11290,11290,11290,0
|
|
20230906,170100,677702300,11290,11290,11290,11290,0
|
|
20230906,170000,677702300,11290,11290,11290,11290,0
|
|
20230906,165900,677702300,11290,11290,11290,11290,0
|
|
20230906,165800,677702300,11290,11290,11290,11290,0
|
|
20230906,165700,677702300,11290,11290,11290,11290,0
|
|
20230906,165600,677702300,11290,11290,11290,11290,0
|
|
20230906,165500,677702300,11290,11290,11290,11290,0
|
|
20230906,165400,677702300,11290,11290,11290,11290,0
|
|
20230906,165300,677702300,11290,11290,11290,11290,0
|
|
20230906,165200,677702300,11290,11290,11290,11290,0
|
|
20230906,165100,677702300,11290,11290,11290,11290,0
|
|
20230906,165000,677702300,11290,11290,11290,11290,0
|
|
20230906,164900,677702300,11290,11290,11290,11290,0
|
|
20230906,164800,677702300,11290,11290,11290,11290,2046
|
|
20230906,164700,677702300,11290,11290,11290,11290,0
|
|
20230906,164600,677702300,11290,11290,11290,11290,0
|
|
20230906,164500,677702300,11290,11290,11290,11290,0
|
|
20230906,164400,677702300,11290,11290,11290,11290,0
|
|
20230906,164300,677702300,11290,11290,11290,11290,0
|
|
20230906,164200,677702300,11290,11290,11290,11290,0
|
|
20230906,164100,677702300,11290,11290,11290,11290,0
|
|
20230906,164000,677702300,11290,11290,11290,11290,0
|
|
20230906,163900,677702300,11290,11290,11290,11290,0
|
|
20230906,163800,677702300,11290,11290,11290,11290,0
|
|
20230906,163700,677702300,11290,11290,11290,11290,0
|
|
20230906,163600,677702300,11290,11290,11290,11290,0
|
|
20230906,163500,677702300,11290,11290,11290,11290,0
|
|
20230906,163400,677702300,11290,11290,11290,11290,0
|
|
20230906,163300,677702300,11290,11290,11290,11290,0
|
|
20230906,163200,677702300,11290,11290,11290,11290,0
|
|
20230906,163100,677702300,11290,11290,11290,11290,0
|
|
20230906,163000,677702300,11290,11290,11290,11290,0
|
|
20230906,162900,677702300,11290,11290,11290,11290,0
|
|
20230906,162800,677702300,11290,11290,11290,11290,0
|
|
20230906,162700,677702300,11290,11290,11290,11290,0
|
|
20230906,162600,677702300,11290,11290,11290,11290,0
|
|
20230906,162500,677702300,11290,11290,11290,11290,0
|
|
20230906,162400,677702300,11290,11290,11290,11290,0
|
|
20230906,162300,677702300,11290,11290,11290,11290,0
|
|
20230906,162200,677702300,11290,11290,11290,11290,0
|
|
20230906,162100,677702300,11290,11290,11290,11290,0
|
|
20230906,162000,677702300,11290,11290,11290,11290,0
|
|
20230906,161900,677702300,11290,11290,11290,11290,0
|
|
20230906,161800,677702300,11290,11290,11290,11290,2046
|
|
20230906,161700,677702300,11290,11290,11290,11290,0
|
|
20230906,161600,677702300,11290,11290,11290,11290,0
|
|
20230906,161500,677702300,11290,11290,11290,11290,0
|
|
20230906,161400,677702300,11290,11290,11290,11290,0
|
|
20230906,161300,677702300,11290,11290,11290,11290,0
|
|
20230906,161200,677702300,11290,11290,11290,11290,0
|
|
20230906,161100,677702300,11290,11290,11290,11290,0
|
|
20230906,161000,677702300,11290,11290,11290,11290,0
|
|
20230906,160900,677702300,11290,11290,11290,11290,0
|
|
20230906,160800,677702300,11290,11290,11290,11290,0
|
|
20230906,160700,677702300,11290,11290,11290,11290,0
|
|
20230906,160600,677702300,11290,11290,11290,11290,0
|
|
20230906,160500,677702300,11290,11290,11290,11290,0
|
|
20230906,160400,677702300,11290,11290,11290,11290,0
|
|
20230906,160300,677702300,11290,11290,11290,11290,0
|
|
20230906,160200,677702300,11290,11290,11290,11290,0
|
|
20230906,160100,677702300,11290,11290,11290,11290,0
|
|
20230906,160000,677702300,11290,11290,11290,11290,0
|
|
20230906,155900,677702300,11290,11290,11290,11290,0
|
|
20230906,155800,677702300,11290,11290,11290,11290,0
|
|
20230906,155700,677702300,11290,11290,11290,11290,0
|
|
20230906,155600,677702300,11290,11290,11290,11290,0
|
|
20230906,155500,677702300,11290,11290,11290,11290,0
|
|
20230906,155400,677702300,11290,11290,11290,11290,0
|
|
20230906,155300,677702300,11290,11290,11290,11290,0
|
|
20230906,155200,677702300,11290,11290,11290,11290,0
|
|
20230906,155100,677702300,11290,11290,11290,11290,0
|
|
20230906,155000,677702300,11290,11290,11290,11290,0
|
|
20230906,154900,677702300,11290,11290,11290,11290,0
|
|
20230906,154800,677702300,11290,11290,11290,11290,2046
|
|
20230906,154700,677702300,11290,11290,11290,11290,0
|
|
20230906,154600,677702300,11290,11290,11290,11290,0
|
|
20230906,154500,677702300,11290,11290,11290,11290,0
|
|
20230906,154400,677702300,11290,11290,11290,11290,0
|
|
20230906,154300,677702300,11290,11290,11290,11290,0
|
|
20230906,154200,677702300,11290,11290,11290,11290,0
|
|
20230906,154100,677702300,11290,11290,11290,11290,0
|
|
20230906,154000,677702300,11290,11290,11290,11290,0
|
|
20230906,153900,677702300,11290,11290,11290,11290,0
|
|
20230906,153800,677702300,11290,11290,11290,11290,0
|
|
20230906,153700,677702300,11290,11290,11290,11290,0
|
|
20230906,153600,677702300,11290,11290,11290,11290,0
|
|
20230906,153500,677702300,11290,11290,11290,11290,0
|
|
20230906,153400,677702300,11290,11290,11290,11290,0
|
|
20230906,153300,677702300,11290,11290,11290,11290,0
|
|
20230906,153200,677702300,11290,11290,11290,11290,0
|
|
20230906,153100,677702300,11290,11290,11290,11290,0
|
|
20230906,153000,677702300,11290,11290,11290,11290,2046
|
|
20230906,152900,654602960,11370,11370,11370,11370,0
|
|
20230906,152800,654602960,11370,11370,11370,11370,0
|
|
20230906,152700,654602960,11370,11370,11370,11370,0
|
|
20230906,152600,654602960,11370,11370,11370,11370,0
|
|
20230906,152500,654602960,11370,11370,11370,11370,0
|
|
20230906,152400,654602960,11370,11370,11370,11370,0
|
|
20230906,152300,654602960,11370,11370,11370,11370,0
|
|
20230906,152200,654602960,11370,11370,11370,11370,0
|
|
20230906,152100,654602960,11370,11370,11370,11370,0
|
|
20230906,152000,654602960,11370,11370,11370,11370,0
|
|
20230906,151900,654602960,11370,11370,11370,11370,1
|
|
20230906,151800,654591590,11370,11370,11370,11370,0
|
|
20230906,151700,654591590,11370,11310,11370,11300,202
|
|
20230906,151600,652308020,11310,11300,11310,11300,291
|
|
20230906,151500,649018630,11300,11300,11300,11300,199
|
|
20230906,151400,646769930,11300,11310,11310,11300,303
|
|
20230906,151300,643345010,11310,11300,11320,11300,334
|
|
20230906,151200,639567010,11300,11300,11310,11300,867
|
|
20230906,151100,629769400,11310,11310,11310,11310,317
|
|
20230906,151000,626184130,11310,11320,11320,11310,1597
|
|
20230906,150900,608117570,11320,11320,11320,11320,0
|
|
20230906,150800,608117570,11320,11320,11320,11320,0
|
|
20230906,150700,608117570,11320,11320,11320,11320,0
|
|
20230906,150600,608117570,11320,11330,11330,11320,121
|
|
20230906,150500,606747510,11320,11320,11320,11320,440
|
|
20230906,150400,601766710,11340,11340,11340,11330,195
|
|
20230906,150300,599556410,11330,11330,11330,11330,21
|
|
20230906,150200,599318480,11330,11330,11330,11330,39
|
|
20230906,150100,598876610,11320,11320,11320,11320,0
|
|
20230906,150000,598876610,11320,11320,11320,11320,451
|
|
20230906,145900,593771290,11320,11340,11340,11310,2647
|
|
20230906,145800,563806570,11340,11340,11340,11340,0
|
|
20230906,145700,563806570,11340,11340,11340,11340,15
|
|
20230906,145600,563636470,11340,11340,11340,11340,0
|
|
20230906,145500,563636470,11340,11340,11340,11340,0
|
|
20230906,145400,563636470,11340,11340,11340,11340,0
|
|
20230906,145300,563636470,11340,11340,11340,11340,0
|
|
20230906,145200,563636470,11340,11340,11340,11340,0
|
|
20230906,145100,563636470,11340,11340,11340,11340,3
|
|
20230906,145000,563602450,11340,11340,11340,11340,6
|
|
20230906,144900,563534410,11370,11370,11370,11370,77
|
|
20230906,144800,562658920,11360,11360,11360,11360,0
|
|
20230906,144700,562658920,11360,11360,11360,11360,0
|
|
20230906,144600,562658920,11360,11360,11360,11360,0
|
|
20230906,144500,562658920,11360,11360,11360,11360,55
|
|
20230906,144400,562034120,11360,11360,11360,11360,0
|
|
20230906,144300,562034120,11360,11360,11360,11360,0
|
|
20230906,144200,562034120,11360,11360,11360,11360,49
|
|
20230906,144100,561477480,11360,11360,11360,11360,0
|
|
20230906,144000,561477480,11360,11360,11360,11360,0
|
|
20230906,143900,561477480,11360,11340,11360,11340,1090
|
|
20230906,143800,549098410,11350,11350,11350,11350,0
|
|
20230906,143700,549098410,11350,11350,11350,11350,1
|
|
20230906,143600,549087060,11340,11340,11340,11340,9
|
|
20230906,143500,548985000,11350,11350,11350,11350,0
|
|
20230906,143400,548985000,11350,11350,11350,11350,0
|
|
20230906,143300,548985000,11350,11350,11350,11350,1
|
|
20230906,143200,548973650,11340,11340,11340,11340,9
|
|
20230906,143100,548871590,11350,11350,11350,11350,0
|
|
20230906,143000,548871590,11350,11350,11350,11350,0
|
|
20230906,142900,548871590,11350,11350,11350,11350,0
|
|
20230906,142800,548871590,11350,11340,11350,11340,10
|
|
20230906,142700,548758180,11350,11350,11350,11350,0
|
|
20230906,142600,548758180,11350,11350,11350,11350,0
|
|
20230906,142500,548758180,11350,11350,11350,11350,4
|
|
20230906,142400,548712780,11360,11360,11360,11360,0
|
|
20230906,142300,548712780,11360,11360,11360,11360,0
|
|
20230906,142200,548712780,11360,11360,11360,11360,1
|
|
20230906,142100,548701420,11340,11340,11340,11340,0
|
|
20230906,142000,548701420,11340,11340,11340,11340,0
|
|
20230906,141900,548701420,11340,11340,11340,11340,0
|
|
20230906,141800,548701420,11340,11350,11350,11340,2
|
|
20230906,141700,548678730,11360,11360,11360,11360,0
|
|
20230906,141600,548678730,11360,11360,11360,11360,0
|
|
20230906,141500,548678730,11360,11360,11360,11360,0
|
|
20230906,141400,548678730,11360,11360,11360,11360,0
|
|
20230906,141300,548678730,11360,11360,11360,11360,0
|
|
20230906,141200,548678730,11360,11360,11360,11360,0
|
|
20230906,141100,548678730,11360,11360,11360,11360,0
|
|
20230906,141000,548678730,11360,11360,11360,11360,0
|
|
20230906,140900,548678730,11360,11360,11360,11360,0
|
|
20230906,140800,548678730,11360,11350,11360,11350,18
|
|
20230906,140700,548474260,11360,11360,11360,11360,0
|
|
20230906,140600,548474260,11360,11360,11360,11360,0
|
|
20230906,140500,548474260,11360,11360,11360,11360,0
|
|
20230906,140400,548474260,11360,11360,11360,11360,1
|
|
20230906,140300,548462900,11360,11370,11370,11360,3
|
|
20230906,140200,548428810,11380,11360,11380,11360,4
|
|
20230906,140100,548383340,11340,11330,11340,11330,19
|
|
20230906,140000,548167980,11330,11330,11330,11330,536
|
|
20230906,135900,542095100,11340,11340,11340,11330,87
|
|
20230906,135800,541108760,11330,11330,11330,11330,10
|
|
20230906,135700,540995460,11330,11330,11330,11330,10
|
|
20230906,135600,540882160,11340,11340,11340,11340,46
|
|
20230906,135500,540360520,11340,11340,11340,11340,110
|
|
20230906,135400,539113120,11340,11350,11350,11340,1249
|
|
20230906,135300,524949270,11350,11350,11350,11350,165
|
|
20230906,135200,523076520,11350,11340,11350,11340,35
|
|
20230906,135100,522679370,11350,11350,11350,11350,25
|
|
20230906,135000,522395620,11350,11350,11350,11350,15
|
|
20230906,134900,522225370,11350,11340,11350,11340,11
|
|
20230906,134800,522100620,11340,11340,11340,11340,50
|
|
20230906,134700,521533620,11360,11360,11360,11360,0
|
|
20230906,134600,521533620,11360,11360,11360,11360,0
|
|
20230906,134500,521533620,11360,11360,11360,11360,0
|
|
20230906,134400,521533620,11360,11360,11360,11360,0
|
|
20230906,134300,521533620,11360,11360,11360,11360,0
|
|
20230906,134200,521533620,11360,11340,11360,11340,800
|
|
20230906,134100,512460720,11350,11350,11350,11350,361
|
|
20230906,134000,508363370,11360,11360,11360,11360,50
|
|
20230906,133900,507795370,11350,11350,11350,11350,0
|
|
20230906,133800,507795370,11350,11350,11350,11350,72
|
|
20230906,133700,506978170,11350,11350,11350,11350,0
|
|
20230906,133600,506978170,11350,11350,11350,11350,89
|
|
20230906,133500,505968020,11350,11350,11350,11350,0
|
|
20230906,133400,505968020,11350,11350,11350,11350,10
|
|
20230906,133300,505854520,11350,11350,11350,11350,10
|
|
20230906,133200,505741020,11350,11350,11350,11350,81
|
|
20230906,133100,504821670,11350,11350,11350,11350,85
|
|
20230906,133000,503856920,11350,11350,11350,11350,0
|
|
20230906,132900,503856920,11350,11350,11350,11350,155
|
|
20230906,132800,502097670,11370,11370,11370,11370,0
|
|
20230906,132700,502097670,11370,11370,11370,11370,0
|
|
20230906,132600,502097670,11370,11370,11370,11370,0
|
|
20230906,132500,502097670,11370,11370,11370,11370,0
|
|
20230906,132400,502097670,11370,11370,11370,11370,0
|
|
20230906,132300,502097670,11370,11370,11370,11370,0
|
|
20230906,132200,502097670,11370,11370,11370,11370,0
|
|
20230906,132100,502097670,11370,11370,11370,11370,1
|
|
20230906,132000,502086300,11350,11350,11350,11350,80
|
|
20230906,131900,501178300,11350,11370,11370,11350,1853
|
|
20230906,131800,480118920,11370,11360,11370,11360,257
|
|
20230906,131700,477199390,11360,11360,11360,11350,96
|
|
20230906,131600,476109320,11350,11350,11350,11350,1121
|
|
20230906,131500,463385970,11360,11360,11360,11360,22
|
|
20230906,131400,463136050,11370,11370,11370,11370,0
|
|
20230906,131300,463136050,11370,11370,11370,11370,21
|
|
20230906,131200,462897280,11360,11360,11360,11360,30
|
|
20230906,131100,462556480,11370,11370,11370,11370,0
|
|
20230906,131000,462556480,11370,11370,11370,11370,9
|
|
20230906,130900,462454150,11370,11370,11370,11370,491
|
|
20230906,130800,456871480,11370,11370,11370,11370,0
|
|
20230906,130700,456871480,11370,11370,11370,11370,0
|
|
20230906,130600,456871480,11370,11370,11370,11370,300
|
|
20230906,130500,453460480,11360,11360,11360,11360,214
|
|
20230906,130400,451029440,11360,11360,11360,11360,0
|
|
20230906,130300,451029440,11360,11360,11360,11360,10
|
|
20230906,130200,450915840,11360,11360,11360,11360,1071
|
|
20230906,130100,438749280,11370,11370,11370,11370,0
|
|
20230906,130000,438749280,11370,11370,11370,11370,122
|
|
20230906,125900,437362140,11370,11370,11370,11370,500
|
|
20230906,125800,431677140,11380,11380,11380,11380,0
|
|
20230906,125700,431677140,11380,11360,11380,11360,45
|
|
20230906,125600,431165900,11370,11370,11370,11370,82
|
|
20230906,125500,430233560,11370,11370,11370,11370,1
|
|
20230906,125400,430222190,11360,11360,11360,11360,227
|
|
20230906,125300,427643470,11370,11360,11370,11360,88
|
|
20230906,125200,426643700,11360,11360,11360,11360,0
|
|
20230906,125100,426643700,11360,11360,11360,11360,0
|
|
20230906,125000,426643700,11360,11370,11370,11360,82
|
|
20230906,124900,425711460,11370,11370,11370,11370,0
|
|
20230906,124800,425711460,11370,11370,11370,11370,0
|
|
20230906,124700,425711460,11370,11370,11370,11370,652
|
|
20230906,124600,418298220,11370,11370,11370,11370,106
|
|
20230906,124500,417093000,11370,11370,11370,11370,1359
|
|
20230906,124400,401641170,11380,11380,11380,11380,73
|
|
20230906,124300,400810430,11380,11380,11380,11380,0
|
|
20230906,124200,400810430,11380,11380,11380,11380,2099
|
|
20230906,124100,376923810,11390,11390,11390,11390,0
|
|
20230906,124000,376923810,11390,11390,11390,11390,860
|
|
20230906,123900,367128410,11390,11380,11390,11380,163
|
|
20230906,123800,365272660,11390,11390,11390,11390,0
|
|
20230906,123700,365272660,11390,11390,11390,11390,1
|
|
20230906,123600,365261270,11390,11390,11390,11390,627
|
|
20230906,123500,358119740,11390,11390,11390,11390,71
|
|
20230906,123400,357311050,11390,11400,11400,11390,3
|
|
20230906,123300,357276860,11410,11410,11410,11410,3
|
|
20230906,123200,357242630,11410,11410,11410,11410,0
|
|
20230906,123100,357242630,11410,11410,11410,11410,1
|
|
20230906,123000,357231220,11390,11390,11390,11390,47
|
|
20230906,122900,356695890,11410,11410,11410,11410,0
|
|
20230906,122800,356695890,11410,11410,11410,11410,0
|
|
20230906,122700,356695890,11410,11410,11410,11410,0
|
|
20230906,122600,356695890,11410,11410,11410,11410,0
|
|
20230906,122500,356695890,11410,11400,11410,11400,300
|
|
20230906,122400,353273550,11420,11420,11420,11420,0
|
|
20230906,122300,353273550,11420,11420,11420,11420,8
|
|
20230906,122200,353182190,11380,11380,11380,11380,0
|
|
20230906,122100,353182190,11380,11380,11380,11380,0
|
|
20230906,122000,353182190,11380,11380,11380,11380,81
|
|
20230906,121900,352260410,11380,11380,11380,11380,0
|
|
20230906,121800,352260410,11380,11380,11380,11380,30
|
|
20230906,121700,351919010,11380,11380,11380,11380,0
|
|
20230906,121600,351919010,11380,11380,11380,11380,72
|
|
20230906,121500,351099650,11380,11390,11390,11380,500
|
|
20230906,121400,345408850,11390,11390,11390,11390,89
|
|
20230906,121300,344395140,11390,11390,11390,11390,63
|
|
20230906,121200,343677570,11420,11420,11420,11420,0
|
|
20230906,121100,343677570,11420,11420,11420,11420,0
|
|
20230906,121000,343677570,11420,11420,11420,11420,0
|
|
20230906,120900,343677570,11420,11420,11420,11420,0
|
|
20230906,120800,343677570,11420,11420,11420,11420,0
|
|
20230906,120700,343677570,11420,11420,11420,11420,0
|
|
20230906,120600,343677570,11420,11420,11420,11420,0
|
|
20230906,120500,343677570,11420,11420,11420,11420,0
|
|
20230906,120400,343677570,11420,11420,11420,11420,0
|
|
20230906,120300,343677570,11420,11420,11420,11420,0
|
|
20230906,120200,343677570,11420,11390,11420,11390,159
|
|
20230906,120100,341866530,11420,11420,11420,11420,0
|
|
20230906,120000,341866530,11420,11400,11420,11390,503
|
|
20230906,115900,336135320,11420,11420,11420,11420,1
|
|
20230906,115800,336123900,11400,11400,11400,11400,69
|
|
20230906,115700,335337300,11400,11400,11400,11400,180
|
|
20230906,115600,333285300,11420,11400,11420,11400,92
|
|
20230906,115500,332236480,11400,11400,11400,11400,49
|
|
20230906,115400,331677880,11400,11400,11400,11380,9398
|
|
20230906,115300,224704040,11410,11410,11410,11410,0
|
|
20230906,115200,224704040,11410,11410,11410,11410,0
|
|
20230906,115100,224704040,11410,11410,11410,11410,0
|
|
20230906,115000,224704040,11410,11410,11410,11410,0
|
|
20230906,114900,224704040,11410,11400,11410,11400,71
|
|
20230906,114800,223894630,11410,11410,11410,11410,0
|
|
20230906,114700,223894630,11410,11410,11410,11410,4
|
|
20230906,114600,223848990,11420,11410,11420,11410,370
|
|
20230906,114500,219626080,11410,11410,11410,11410,30
|
|
20230906,114400,219283780,11420,11420,11420,11420,0
|
|
20230906,114300,219283780,11420,11420,11420,11420,0
|
|
20230906,114200,219283780,11420,11420,11420,11420,140
|
|
20230906,114100,217684980,11420,11410,11420,11410,173
|
|
20230906,114000,215711040,11410,11410,11420,11410,160
|
|
20230906,113900,213885430,11410,11410,11420,11410,151
|
|
20230906,113800,212162510,11410,11410,11410,11410,0
|
|
20230906,113700,212162510,11410,11410,11410,11410,0
|
|
20230906,113600,212162510,11410,11410,11410,11410,100
|
|
20230906,113500,211021510,11410,11410,11410,11410,82
|
|
20230906,113400,210085890,11410,11410,11410,11410,0
|
|
20230906,113300,210085890,11410,11410,11410,11410,0
|
|
20230906,113200,210085890,11410,11410,11410,11410,504
|
|
20230906,113100,204335250,11400,11390,11400,11390,1088
|
|
20230906,113000,191932750,11390,11390,11390,11390,0
|
|
20230906,112900,191932750,11390,11390,11390,11390,89
|
|
20230906,112800,190919040,11390,11390,11390,11390,0
|
|
20230906,112700,190919040,11390,11400,11400,11390,2
|
|
20230906,112600,190896250,11390,11390,11390,11390,8
|
|
20230906,112500,190805130,11400,11400,11400,11400,0
|
|
20230906,112400,190805130,11400,11400,11400,11400,1
|
|
20230906,112300,190793730,11400,11400,11400,11400,0
|
|
20230906,112200,190793730,11400,11400,11400,11400,0
|
|
20230906,112100,190793730,11400,11400,11400,11400,0
|
|
20230906,112000,190793730,11400,11400,11400,11400,142
|
|
20230906,111900,189174930,11400,11400,11400,11400,0
|
|
20230906,111800,189174930,11400,11400,11400,11400,166
|
|
20230906,111700,187282530,11420,11420,11420,11420,1
|
|
20230906,111600,187271110,11400,11400,11400,11400,82
|
|
20230906,111500,186336310,11400,11400,11400,11400,41
|
|
20230906,111400,185868910,11440,11440,11440,11440,0
|
|
20230906,111300,185868910,11440,11440,11440,11440,0
|
|
20230906,111200,185868910,11440,11440,11440,11440,0
|
|
20230906,111100,185868910,11440,11440,11440,11440,0
|
|
20230906,111000,185868910,11440,11440,11440,11440,0
|
|
20230906,110900,185868910,11440,11440,11440,11440,0
|
|
20230906,110800,185868910,11440,11440,11440,11440,0
|
|
20230906,110700,185868910,11440,11440,11440,11440,0
|
|
20230906,110600,185868910,11440,11440,11440,11430,399
|
|
20230906,110500,181308320,11430,11430,11430,11430,16
|
|
20230906,110400,181125440,11430,11430,11430,11430,81
|
|
20230906,110300,180199610,11430,11430,11430,11430,0
|
|
20230906,110200,180199610,11430,11430,11430,11430,91
|
|
20230906,110100,179159480,11430,11400,11430,11400,376
|
|
20230906,110000,174865080,11400,11400,11400,11400,6
|
|
20230906,105900,174796680,11390,11390,11390,11390,0
|
|
20230906,105800,174796680,11390,11390,11390,11390,82
|
|
20230906,105700,173862700,11390,11390,11390,11390,0
|
|
20230906,105600,173862700,11390,11390,11390,11390,80
|
|
20230906,105500,172951500,11400,11400,11400,11400,0
|
|
20230906,105400,172951500,11400,11400,11400,11400,84
|
|
20230906,105300,171993900,11400,11380,11400,11380,93
|
|
20230906,105200,170935540,11380,11380,11380,11380,0
|
|
20230906,105100,170935540,11380,11380,11380,11380,0
|
|
20230906,105000,170935540,11380,11390,11390,11380,2101
|
|
20230906,104900,147015090,11400,11420,11420,11400,525
|
|
20230906,104800,141030070,11400,11400,11400,11400,100
|
|
20230906,104700,139890070,11420,11420,11420,11420,0
|
|
20230906,104600,139890070,11420,11400,11420,11400,174
|
|
20230906,104500,137906430,11400,11400,11400,11400,0
|
|
20230906,104400,137906430,11400,11400,11400,11400,92
|
|
20230906,104300,136857630,11400,11400,11400,11400,0
|
|
20230906,104200,136857630,11400,11400,11400,11400,2
|
|
20230906,104100,136834830,11430,11430,11430,11430,0
|
|
20230906,104000,136834830,11430,11400,11430,11400,83
|
|
20230906,103900,135888600,11420,11420,11420,11420,0
|
|
20230906,103800,135888600,11420,11410,11420,11410,636
|
|
20230906,103700,128626340,11420,11410,11420,11410,82
|
|
20230906,103600,127690710,11410,11410,11410,11410,0
|
|
20230906,103500,127690710,11410,11410,11410,11410,1
|
|
20230906,103400,127679300,11420,11420,11420,11420,0
|
|
20230906,103300,127679300,11420,11420,11420,11420,0
|
|
20230906,103200,127679300,11420,11410,11420,11410,67
|
|
20230906,103100,126914820,11420,11420,11420,11420,0
|
|
20230906,103000,126914820,11420,11420,11420,11420,1
|
|
20230906,102900,126903400,11410,11410,11410,11410,0
|
|
20230906,102800,126903400,11410,11410,11410,11410,81
|
|
20230906,102700,125979190,11410,11410,11410,11410,0
|
|
20230906,102600,125979190,11410,11410,11410,11410,0
|
|
20230906,102500,125979190,11410,11410,11410,11410,86
|
|
20230906,102400,124997930,11410,11410,11410,11410,0
|
|
20230906,102300,124997930,11410,11420,11420,11410,91
|
|
20230906,102200,123959530,11420,11420,11420,11420,0
|
|
20230906,102100,123959530,11420,11420,11420,11420,0
|
|
20230906,102000,123959530,11420,11420,11420,11420,5
|
|
20230906,101900,123902430,11420,11420,11420,11420,223
|
|
20230906,101800,121355770,11430,11430,11430,11430,0
|
|
20230906,101700,121355770,11430,11440,11440,11430,2
|
|
20230906,101600,121332900,11420,11420,11420,11420,86
|
|
20230906,101500,120350780,11420,11420,11420,11420,200
|
|
20230906,101400,118066780,11430,11430,11430,11430,0
|
|
20230906,101300,118066780,11430,11430,11430,11430,82
|
|
20230906,101200,117129520,11430,11430,11430,11430,130
|
|
20230906,101100,115643620,11430,11430,11430,11430,0
|
|
20230906,101000,115643620,11430,11430,11430,11430,1
|
|
20230906,100900,115632190,11430,11430,11430,11430,1
|
|
20230906,100800,115620760,11410,11420,11420,11410,232
|
|
20230906,100700,112973600,11420,11440,11440,11420,179
|
|
20230906,100600,110927860,11440,11440,11440,11440,35
|
|
20230906,100500,110527460,11440,11440,11440,11440,104
|
|
20230906,100400,109337700,11440,11440,11440,11440,11
|
|
20230906,100300,109211860,11450,11450,11450,11450,1
|
|
20230906,100200,109200410,11440,11440,11440,11440,298
|
|
20230906,100100,105791290,11440,11440,11440,11440,1
|
|
20230906,100000,105779850,11430,11440,11440,11430,89
|
|
20230906,095900,104762570,11440,11440,11440,11440,0
|
|
20230906,095800,104762570,11440,11440,11440,11440,50
|
|
20230906,095700,104190570,11440,11440,11440,11440,0
|
|
20230906,095600,104190570,11440,11440,11440,11440,0
|
|
20230906,095500,104190570,11440,11440,11440,11440,0
|
|
20230906,095400,104190570,11440,11440,11440,11440,0
|
|
20230906,095300,104190570,11440,11440,11440,11440,0
|
|
20230906,095200,104190570,11440,11430,11440,11430,81
|
|
20230906,095100,103264730,11430,11430,11430,11430,0
|
|
20230906,095000,103264730,11430,11430,11430,11430,0
|
|
20230906,094900,103264730,11430,11430,11430,11430,88
|
|
20230906,094800,102258890,11430,11430,11430,11430,78
|
|
20230906,094700,101367350,11430,11430,11430,11430,4
|
|
20230906,094600,101321630,11430,11430,11430,11430,0
|
|
20230906,094500,101321630,11430,11410,11430,11410,541
|
|
20230906,094400,95147770,11430,11430,11430,11430,1
|
|
20230906,094300,95136340,11430,11440,11440,11430,7
|
|
20230906,094200,95056300,11460,11470,11470,11460,175
|
|
20230906,094100,93049260,11500,11500,11500,11500,0
|
|
20230906,094000,93049260,11500,11520,11530,11470,89
|
|
20230906,093900,92024190,11520,11500,11520,11500,59
|
|
20230906,093800,91344870,11500,11470,11500,11470,634
|
|
20230906,093700,84068620,11470,11460,11470,11460,255
|
|
20230906,093600,81146310,11460,11460,11460,11460,0
|
|
20230906,093500,81146310,11460,11440,11460,11440,807
|
|
20230906,093400,71901900,11460,11460,11460,11460,0
|
|
20230906,093300,71901900,11460,11460,11460,11460,0
|
|
20230906,093200,71901900,11460,11460,11460,11460,0
|
|
20230906,093100,71901900,11460,11460,11460,11460,12
|
|
20230906,093000,71764380,11460,11460,11460,11460,0
|
|
20230906,092900,71764380,11460,11440,11460,11440,391
|
|
20230906,092800,67287980,11470,11470,11470,11470,0
|
|
20230906,092700,67287980,11470,11470,11470,11470,266
|
|
20230906,092600,64236960,11470,11470,11470,11470,100
|
|
20230906,092500,63089960,11470,11440,11470,11440,1619
|
|
20230906,092400,44550530,11440,11440,11440,11440,0
|
|
20230906,092300,44550530,11440,11440,11440,11440,1
|
|
20230906,092200,44539090,11430,11430,11430,11430,133
|
|
20230906,092100,43018900,11430,11400,11430,11400,114
|
|
20230906,092000,41718580,11430,11390,11430,11390,85
|
|
20230906,091900,40750360,11390,11390,11390,11390,0
|
|
20230906,091800,40750360,11390,11380,11390,11360,1072
|
|
20230906,091700,28567180,11390,11390,11390,11390,0
|
|
20230906,091600,28567180,11390,11380,11390,11380,11
|
|
20230906,091500,28441990,11390,11400,11440,11390,17
|
|
20230906,091400,28247870,11400,11400,11400,11400,0
|
|
20230906,091300,28247870,11400,11400,11400,11400,100
|
|
20230906,091200,27107870,11400,11400,11400,11400,104
|
|
20230906,091100,25922270,11400,11400,11400,11400,0
|
|
20230906,091000,25922270,11400,11400,11400,11400,2
|
|
20230906,090900,25899470,11400,11400,11400,11400,15
|
|
20230906,090800,25728470,11400,11360,11400,11360,111
|
|
20230906,090700,24466380,11340,11340,11340,11340,60
|
|
20230906,090600,23785980,11340,11340,11340,11340,41
|
|
20230906,090500,23321040,11340,11340,11340,11340,61
|
|
20230906,090400,22629300,11350,11360,11360,11350,1816
|
|
20230906,090300,2017440,11380,11380,11380,11380,3
|
|
20230906,090200,1983300,11380,11360,11380,11360,8
|
|
20230906,090100,1892360,11360,11400,11400,11360,70
|
|
20230906,090000,1094400,11400,11400,11400,11400,96
|