579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,183600,248888350,10300,10300,10300,10300,1056
|
|
20230921,183500,248888350,10300,10300,10300,10300,0
|
|
20230921,183400,248888350,10300,10300,10300,10300,0
|
|
20230921,183300,248888350,10300,10300,10300,10300,0
|
|
20230921,183200,248888350,10300,10300,10300,10300,0
|
|
20230921,183100,248888350,10300,10300,10300,10300,0
|
|
20230921,183000,248888350,10300,10300,10300,10300,0
|
|
20230921,182900,248888350,10300,10300,10300,10300,0
|
|
20230921,182800,248888350,10300,10300,10300,10300,0
|
|
20230921,182700,248888350,10300,10300,10300,10300,0
|
|
20230921,182600,248888350,10300,10300,10300,10300,0
|
|
20230921,182500,248888350,10300,10300,10300,10300,0
|
|
20230921,182400,248888350,10300,10300,10300,10300,0
|
|
20230921,182300,248888350,10300,10300,10300,10300,0
|
|
20230921,182200,248888350,10300,10300,10300,10300,0
|
|
20230921,182100,248888350,10300,10300,10300,10300,0
|
|
20230921,182000,248888350,10300,10300,10300,10300,0
|
|
20230921,181900,248888350,10300,10300,10300,10300,0
|
|
20230921,181800,248888350,10300,10300,10300,10300,0
|
|
20230921,181700,248888350,10300,10300,10300,10300,0
|
|
20230921,181600,248888350,10300,10300,10300,10300,0
|
|
20230921,181500,248888350,10300,10300,10300,10300,0
|
|
20230921,181400,248888350,10300,10300,10300,10300,0
|
|
20230921,181300,248888350,10300,10300,10300,10300,0
|
|
20230921,181200,248888350,10300,10300,10300,10300,0
|
|
20230921,181100,248888350,10300,10300,10300,10300,0
|
|
20230921,181000,248888350,10300,10300,10300,10300,0
|
|
20230921,180900,248888350,10300,10300,10300,10300,0
|
|
20230921,180800,248888350,10300,10300,10300,10300,0
|
|
20230921,180700,248888350,10300,10300,10300,10300,0
|
|
20230921,180600,248888350,10300,10300,10300,10300,1056
|
|
20230921,180500,248888350,10300,10300,10300,10300,0
|
|
20230921,180400,248888350,10300,10300,10300,10300,0
|
|
20230921,180300,248888350,10300,10300,10300,10300,0
|
|
20230921,180200,248888350,10300,10300,10300,10300,0
|
|
20230921,180100,248888350,10300,10300,10300,10300,0
|
|
20230921,180000,248888350,10300,10300,10300,10300,0
|
|
20230921,175900,248888350,10300,10300,10300,10300,0
|
|
20230921,175800,248888350,10300,10300,10300,10300,0
|
|
20230921,175700,248888350,10300,10300,10300,10300,0
|
|
20230921,175600,248888350,10300,10300,10300,10300,0
|
|
20230921,175500,248888350,10300,10300,10300,10300,0
|
|
20230921,175400,248888350,10300,10300,10300,10300,0
|
|
20230921,175300,248888350,10300,10300,10300,10300,0
|
|
20230921,175200,248888350,10300,10300,10300,10300,0
|
|
20230921,175100,248888350,10300,10300,10300,10300,0
|
|
20230921,175000,248888350,10300,10300,10300,10300,0
|
|
20230921,174900,248888350,10300,10300,10300,10300,0
|
|
20230921,174800,248888350,10300,10300,10300,10300,0
|
|
20230921,174700,248888350,10300,10300,10300,10300,0
|
|
20230921,174600,248888350,10300,10300,10300,10300,0
|
|
20230921,174500,248888350,10300,10300,10300,10300,0
|
|
20230921,174400,248888350,10300,10300,10300,10300,0
|
|
20230921,174300,248888350,10300,10300,10300,10300,0
|
|
20230921,174200,248888350,10300,10300,10300,10300,0
|
|
20230921,174100,248888350,10300,10300,10300,10300,0
|
|
20230921,174000,248888350,10300,10300,10300,10300,0
|
|
20230921,173900,248888350,10300,10300,10300,10300,0
|
|
20230921,173800,248888350,10300,10300,10300,10300,0
|
|
20230921,173700,248888350,10300,10300,10300,10300,0
|
|
20230921,173600,248888350,10300,10300,10300,10300,1056
|
|
20230921,173500,248888350,10300,10300,10300,10300,0
|
|
20230921,173400,248888350,10300,10300,10300,10300,0
|
|
20230921,173300,248888350,10300,10300,10300,10300,0
|
|
20230921,173200,248888350,10300,10300,10300,10300,0
|
|
20230921,173100,248888350,10300,10300,10300,10300,0
|
|
20230921,173000,248888350,10300,10300,10300,10300,0
|
|
20230921,172900,248888350,10300,10300,10300,10300,0
|
|
20230921,172800,248888350,10300,10300,10300,10300,0
|
|
20230921,172700,248888350,10300,10300,10300,10300,0
|
|
20230921,172600,248888350,10300,10300,10300,10300,0
|
|
20230921,172500,248888350,10300,10300,10300,10300,0
|
|
20230921,172400,248888350,10300,10300,10300,10300,0
|
|
20230921,172300,248888350,10300,10300,10300,10300,0
|
|
20230921,172200,248888350,10300,10300,10300,10300,0
|
|
20230921,172100,248888350,10300,10300,10300,10300,0
|
|
20230921,172000,248888350,10300,10300,10300,10300,0
|
|
20230921,171900,248888350,10300,10300,10300,10300,0
|
|
20230921,171800,248888350,10300,10300,10300,10300,0
|
|
20230921,171700,248888350,10300,10300,10300,10300,0
|
|
20230921,171600,248888350,10300,10300,10300,10300,0
|
|
20230921,171500,248888350,10300,10300,10300,10300,0
|
|
20230921,171400,248888350,10300,10300,10300,10300,0
|
|
20230921,171300,248888350,10300,10300,10300,10300,0
|
|
20230921,171200,248888350,10300,10300,10300,10300,0
|
|
20230921,171100,248888350,10300,10300,10300,10300,0
|
|
20230921,171000,248888350,10300,10300,10300,10300,0
|
|
20230921,170900,248888350,10300,10300,10300,10300,0
|
|
20230921,170800,248888350,10300,10300,10300,10300,0
|
|
20230921,170700,248888350,10300,10300,10300,10300,0
|
|
20230921,170600,248888350,10300,10300,10300,10300,1056
|
|
20230921,170500,248888350,10300,10300,10300,10300,0
|
|
20230921,170400,248888350,10300,10300,10300,10300,0
|
|
20230921,170300,248888350,10300,10300,10300,10300,0
|
|
20230921,170200,248888350,10300,10300,10300,10300,0
|
|
20230921,170100,248888350,10300,10300,10300,10300,0
|
|
20230921,170000,248888350,10300,10300,10300,10300,0
|
|
20230921,165900,248888350,10300,10300,10300,10300,0
|
|
20230921,165800,248888350,10300,10300,10300,10300,0
|
|
20230921,165700,248888350,10300,10300,10300,10300,0
|
|
20230921,165600,248888350,10300,10300,10300,10300,0
|
|
20230921,165500,248888350,10300,10300,10300,10300,0
|
|
20230921,165400,248888350,10300,10300,10300,10300,0
|
|
20230921,165300,248888350,10300,10300,10300,10300,0
|
|
20230921,165200,248888350,10300,10300,10300,10300,0
|
|
20230921,165100,248888350,10300,10300,10300,10300,0
|
|
20230921,165000,248888350,10300,10300,10300,10300,0
|
|
20230921,164900,248888350,10300,10300,10300,10300,0
|
|
20230921,164800,248888350,10300,10300,10300,10300,0
|
|
20230921,164700,248888350,10300,10300,10300,10300,0
|
|
20230921,164600,248888350,10300,10300,10300,10300,0
|
|
20230921,164500,248888350,10300,10300,10300,10300,0
|
|
20230921,164400,248888350,10300,10300,10300,10300,0
|
|
20230921,164300,248888350,10300,10300,10300,10300,0
|
|
20230921,164200,248888350,10300,10300,10300,10300,0
|
|
20230921,164100,248888350,10300,10300,10300,10300,0
|
|
20230921,164000,248888350,10300,10300,10300,10300,0
|
|
20230921,163900,248888350,10300,10300,10300,10300,0
|
|
20230921,163800,248888350,10300,10300,10300,10300,0
|
|
20230921,163700,248888350,10300,10300,10300,10300,0
|
|
20230921,163600,248888350,10300,10300,10300,10300,1056
|
|
20230921,163500,248888350,10300,10300,10300,10300,0
|
|
20230921,163400,248888350,10300,10300,10300,10300,0
|
|
20230921,163300,248888350,10300,10300,10300,10300,0
|
|
20230921,163200,248888350,10300,10300,10300,10300,0
|
|
20230921,163100,248888350,10300,10300,10300,10300,0
|
|
20230921,163000,248888350,10300,10300,10300,10300,0
|
|
20230921,162900,248888350,10300,10300,10300,10300,0
|
|
20230921,162800,248888350,10300,10300,10300,10300,0
|
|
20230921,162700,248888350,10300,10300,10300,10300,0
|
|
20230921,162600,248888350,10300,10300,10300,10300,0
|
|
20230921,162500,248888350,10300,10300,10300,10300,0
|
|
20230921,162400,248888350,10300,10300,10300,10300,0
|
|
20230921,162300,248888350,10300,10300,10300,10300,0
|
|
20230921,162200,248888350,10300,10300,10300,10300,0
|
|
20230921,162100,248888350,10300,10300,10300,10300,0
|
|
20230921,162000,248888350,10300,10300,10300,10300,0
|
|
20230921,161900,248888350,10300,10300,10300,10300,0
|
|
20230921,161800,248888350,10300,10300,10300,10300,0
|
|
20230921,161700,248888350,10300,10300,10300,10300,0
|
|
20230921,161600,248888350,10300,10300,10300,10300,0
|
|
20230921,161500,248888350,10300,10300,10300,10300,0
|
|
20230921,161400,248888350,10300,10300,10300,10300,0
|
|
20230921,161300,248888350,10300,10300,10300,10300,0
|
|
20230921,161200,248888350,10300,10300,10300,10300,0
|
|
20230921,161100,248888350,10300,10300,10300,10300,0
|
|
20230921,161000,248888350,10300,10300,10300,10300,0
|
|
20230921,160900,248888350,10300,10300,10300,10300,0
|
|
20230921,160800,248888350,10300,10300,10300,10300,0
|
|
20230921,160700,248888350,10300,10300,10300,10300,0
|
|
20230921,160600,248888350,10300,10300,10300,10300,1056
|
|
20230921,160500,248888350,10300,10300,10300,10300,0
|
|
20230921,160400,248888350,10300,10300,10300,10300,0
|
|
20230921,160300,248888350,10300,10300,10300,10300,0
|
|
20230921,160200,248888350,10300,10300,10300,10300,0
|
|
20230921,160100,248888350,10300,10300,10300,10300,0
|
|
20230921,160000,248888350,10300,10300,10300,10300,0
|
|
20230921,155900,248888350,10300,10300,10300,10300,0
|
|
20230921,155800,248888350,10300,10300,10300,10300,0
|
|
20230921,155700,248888350,10300,10300,10300,10300,0
|
|
20230921,155600,248888350,10300,10300,10300,10300,0
|
|
20230921,155500,248888350,10300,10300,10300,10300,0
|
|
20230921,155400,248888350,10300,10300,10300,10300,0
|
|
20230921,155300,248888350,10300,10300,10300,10300,0
|
|
20230921,155200,248888350,10300,10300,10300,10300,0
|
|
20230921,155100,248888350,10300,10300,10300,10300,0
|
|
20230921,155000,248888350,10300,10300,10300,10300,0
|
|
20230921,154900,248888350,10300,10300,10300,10300,0
|
|
20230921,154800,248888350,10300,10300,10300,10300,0
|
|
20230921,154700,248888350,10300,10300,10300,10300,0
|
|
20230921,154600,248888350,10300,10300,10300,10300,0
|
|
20230921,154500,248888350,10300,10300,10300,10300,0
|
|
20230921,154400,248888350,10300,10300,10300,10300,0
|
|
20230921,154300,248888350,10300,10300,10300,10300,0
|
|
20230921,154200,248888350,10300,10300,10300,10300,0
|
|
20230921,154100,248888350,10300,10300,10300,10300,0
|
|
20230921,154000,248888350,10300,10300,10300,10300,0
|
|
20230921,153900,248888350,10300,10300,10300,10300,0
|
|
20230921,153800,248888350,10300,10300,10300,10300,0
|
|
20230921,153700,248888350,10300,10300,10300,10300,0
|
|
20230921,153600,248888350,10300,10300,10300,10300,1056
|
|
20230921,153500,248888350,10300,10300,10300,10300,0
|
|
20230921,153400,248888350,10300,10300,10300,10300,0
|
|
20230921,153300,248888350,10300,10300,10300,10300,0
|
|
20230921,153200,248888350,10300,10300,10300,10300,0
|
|
20230921,153100,248888350,10300,10300,10300,10300,0
|
|
20230921,153000,248888350,10300,10300,10300,10300,1056
|
|
20230921,152900,238011550,10380,10380,10380,10380,0
|
|
20230921,152800,238011550,10380,10380,10380,10380,0
|
|
20230921,152700,238011550,10380,10380,10380,10380,0
|
|
20230921,152600,238011550,10380,10380,10380,10380,0
|
|
20230921,152500,238011550,10380,10380,10380,10380,0
|
|
20230921,152400,238011550,10380,10380,10380,10380,0
|
|
20230921,152300,238011550,10380,10380,10380,10380,0
|
|
20230921,152200,238011550,10380,10380,10380,10380,0
|
|
20230921,152100,238011550,10380,10380,10380,10380,0
|
|
20230921,152000,238011550,10380,10380,10380,10380,0
|
|
20230921,151900,238011550,10380,10340,10380,10340,185
|
|
20230921,151800,236098410,10310,10320,10320,10310,31
|
|
20230921,151700,235778500,10310,10320,10320,10310,979
|
|
20230921,151600,225684810,10340,10340,10340,10340,0
|
|
20230921,151500,225684810,10340,10310,10340,10310,45
|
|
20230921,151400,225220830,10310,10310,10310,10310,0
|
|
20230921,151300,225220830,10310,10310,10310,10310,0
|
|
20230921,151200,225220830,10310,10310,10310,10310,0
|
|
20230921,151100,225220830,10310,10310,10310,10310,0
|
|
20230921,151000,225220830,10310,10310,10310,10310,0
|
|
20230921,150900,225220830,10310,10310,10310,10310,9
|
|
20230921,150800,225128040,10310,10310,10310,10310,0
|
|
20230921,150700,225128040,10310,10330,10330,10310,768
|
|
20230921,150600,217207090,10350,10350,10350,10330,78
|
|
20230921,150500,216401310,10340,10340,10340,10340,0
|
|
20230921,150400,216401310,10340,10340,10340,10340,0
|
|
20230921,150300,216401310,10340,10340,10340,10340,0
|
|
20230921,150200,216401310,10340,10340,10340,10340,0
|
|
20230921,150100,216401310,10340,10340,10340,10340,0
|
|
20230921,150000,216401310,10340,10340,10340,10340,0
|
|
20230921,145900,216401310,10340,10340,10340,10340,0
|
|
20230921,145800,216401310,10340,10340,10340,10340,0
|
|
20230921,145700,216401310,10340,10350,10350,10340,290
|
|
20230921,145600,213401100,10360,10360,10360,10360,0
|
|
20230921,145500,213401100,10360,10360,10360,10360,0
|
|
20230921,145400,213401100,10360,10360,10360,10360,0
|
|
20230921,145300,213401100,10360,10360,10360,10360,0
|
|
20230921,145200,213401100,10360,10360,10360,10360,0
|
|
20230921,145100,213401100,10360,10360,10360,10360,0
|
|
20230921,145000,213401100,10360,10360,10360,10360,380
|
|
20230921,144900,209464300,10360,10360,10360,10360,0
|
|
20230921,144800,209464300,10360,10360,10360,10360,1
|
|
20230921,144700,209453940,10360,10360,10360,10360,0
|
|
20230921,144600,209453940,10360,10360,10360,10360,0
|
|
20230921,144500,209453940,10360,10360,10360,10360,0
|
|
20230921,144400,209453940,10360,10360,10360,10360,0
|
|
20230921,144300,209453940,10360,10360,10360,10360,0
|
|
20230921,144200,209453940,10360,10360,10360,10360,11
|
|
20230921,144100,209339980,10370,10370,10370,10370,0
|
|
20230921,144000,209339980,10370,10370,10370,10370,0
|
|
20230921,143900,209339980,10370,10370,10370,10370,0
|
|
20230921,143800,209339980,10370,10370,10370,10370,0
|
|
20230921,143700,209339980,10370,10370,10370,10370,0
|
|
20230921,143600,209339980,10370,10370,10370,10370,1
|
|
20230921,143500,209329610,10350,10350,10350,10350,0
|
|
20230921,143400,209329610,10350,10350,10350,10350,0
|
|
20230921,143300,209329610,10350,10350,10350,10350,0
|
|
20230921,143200,209329610,10350,10350,10350,10350,0
|
|
20230921,143100,209329610,10350,10350,10350,10350,0
|
|
20230921,143000,209329610,10350,10350,10350,10350,73
|
|
20230921,142900,208574060,10360,10360,10360,10360,0
|
|
20230921,142800,208574060,10360,10360,10360,10360,0
|
|
20230921,142700,208574060,10360,10360,10360,10360,0
|
|
20230921,142600,208574060,10360,10360,10360,10360,0
|
|
20230921,142500,208574060,10360,10360,10360,10360,0
|
|
20230921,142400,208574060,10360,10360,10360,10360,0
|
|
20230921,142300,208574060,10360,10360,10360,10360,30
|
|
20230921,142200,208263260,10360,10360,10360,10360,0
|
|
20230921,142100,208263260,10360,10360,10360,10360,4
|
|
20230921,142000,208221820,10340,10340,10340,10340,0
|
|
20230921,141900,208221820,10340,10340,10340,10340,0
|
|
20230921,141800,208221820,10340,10340,10340,10340,0
|
|
20230921,141700,208221820,10340,10340,10340,10340,0
|
|
20230921,141600,208221820,10340,10340,10340,10340,0
|
|
20230921,141500,208221820,10340,10340,10340,10340,0
|
|
20230921,141400,208221820,10340,10340,10340,10340,0
|
|
20230921,141300,208221820,10340,10340,10340,10340,0
|
|
20230921,141200,208221820,10340,10340,10340,10340,0
|
|
20230921,141100,208221820,10340,10340,10340,10340,50
|
|
20230921,141000,207704820,10340,10350,10350,10340,10
|
|
20230921,140900,207601360,10350,10350,10350,10350,0
|
|
20230921,140800,207601360,10350,10350,10350,10350,80
|
|
20230921,140700,206773360,10350,10350,10350,10350,7
|
|
20230921,140600,206700910,10370,10370,10370,10370,0
|
|
20230921,140500,206700910,10370,10370,10370,10370,0
|
|
20230921,140400,206700910,10370,10370,10370,10370,0
|
|
20230921,140300,206700910,10370,10370,10370,10370,0
|
|
20230921,140200,206700910,10370,10370,10370,10370,0
|
|
20230921,140100,206700910,10370,10350,10370,10350,4
|
|
20230921,140000,206659490,10350,10350,10350,10350,374
|
|
20230921,135900,202788590,10340,10350,10350,10340,93
|
|
20230921,135800,201826080,10350,10350,10350,10350,0
|
|
20230921,135700,201826080,10350,10350,10350,10350,8
|
|
20230921,135600,201743280,10350,10350,10350,10350,1
|
|
20230921,135500,201732930,10370,10370,10370,10370,1
|
|
20230921,135400,201722560,10340,10340,10340,10340,0
|
|
20230921,135300,201722560,10340,10340,10340,10340,0
|
|
20230921,135200,201722560,10340,10340,10340,10340,0
|
|
20230921,135100,201722560,10340,10340,10340,10340,0
|
|
20230921,135000,201722560,10340,10340,10340,10340,0
|
|
20230921,134900,201722560,10340,10340,10340,10340,30
|
|
20230921,134800,201412360,10370,10370,10370,10370,0
|
|
20230921,134700,201412360,10370,10370,10370,10370,0
|
|
20230921,134600,201412360,10370,10370,10370,10370,141
|
|
20230921,134500,199950190,10370,10370,10370,10370,0
|
|
20230921,134400,199950190,10370,10370,10370,10370,0
|
|
20230921,134300,199950190,10370,10370,10370,10370,325
|
|
20230921,134200,196579940,10370,10370,10370,10370,1
|
|
20230921,134100,196569570,10330,10330,10330,10330,0
|
|
20230921,134000,196569570,10330,10330,10330,10330,0
|
|
20230921,133900,196569570,10330,10330,10330,10330,0
|
|
20230921,133800,196569570,10330,10330,10330,10330,10
|
|
20230921,133700,196466270,10330,10330,10330,10330,0
|
|
20230921,133600,196466270,10330,10330,10330,10330,0
|
|
20230921,133500,196466270,10330,10330,10330,10330,0
|
|
20230921,133400,196466270,10330,10330,10330,10330,0
|
|
20230921,133300,196466270,10330,10330,10330,10330,0
|
|
20230921,133200,196466270,10330,10330,10330,10330,630
|
|
20230921,133100,189958370,10330,10330,10330,10330,0
|
|
20230921,133000,189958370,10330,10310,10330,10310,222
|
|
20230921,132900,187666530,10310,10310,10310,10310,0
|
|
20230921,132800,187666530,10310,10310,10310,10310,0
|
|
20230921,132700,187666530,10310,10310,10310,10310,0
|
|
20230921,132600,187666530,10310,10310,10310,10310,0
|
|
20230921,132500,187666530,10310,10300,10310,10300,124
|
|
20230921,132400,186388330,10310,10310,10310,10310,0
|
|
20230921,132300,186388330,10310,10310,10310,10310,0
|
|
20230921,132200,186388330,10310,10310,10310,10310,0
|
|
20230921,132100,186388330,10310,10310,10310,10310,1
|
|
20230921,132000,186378020,10300,10300,10300,10300,0
|
|
20230921,131900,186378020,10300,10310,10310,10300,11
|
|
20230921,131800,186264710,10300,10300,10310,10300,11
|
|
20230921,131700,186151400,10290,10290,10290,10290,25
|
|
20230921,131600,185894150,10290,10290,10290,10290,14
|
|
20230921,131500,185750090,10300,10300,10300,10300,500
|
|
20230921,131400,180600090,10300,10290,10300,10290,14
|
|
20230921,131300,180455930,10290,10290,10290,10290,4
|
|
20230921,131200,180414770,10290,10290,10290,10290,12
|
|
20230921,131100,180291290,10290,10290,10290,10290,57
|
|
20230921,131000,179704760,10290,10300,10300,10290,11
|
|
20230921,130900,179591560,10290,10290,10290,10290,4
|
|
20230921,130800,179550400,10290,10290,10290,10290,4
|
|
20230921,130700,179509240,10290,10290,10290,10290,4
|
|
20230921,130600,179468080,10290,10290,10290,10290,497
|
|
20230921,130500,174353950,10290,10290,10290,10290,0
|
|
20230921,130400,174353950,10290,10290,10290,10290,0
|
|
20230921,130300,174353950,10290,10290,10290,10290,0
|
|
20230921,130200,174353950,10290,10300,10300,10290,19
|
|
20230921,130100,174158390,10300,10300,10300,10300,480
|
|
20230921,130000,169214390,10370,10370,10370,10370,9
|
|
20230921,125900,169121060,10370,10370,10370,10370,0
|
|
20230921,125800,169121060,10370,10370,10370,10370,0
|
|
20230921,125700,169121060,10370,10370,10370,10370,0
|
|
20230921,125600,169121060,10370,10370,10370,10370,0
|
|
20230921,125500,169121060,10370,10370,10370,10370,0
|
|
20230921,125400,169121060,10370,10370,10370,10370,0
|
|
20230921,125300,169121060,10370,10370,10370,10370,0
|
|
20230921,125200,169121060,10370,10370,10370,10370,0
|
|
20230921,125100,169121060,10370,10370,10370,10370,9
|
|
20230921,125000,169027730,10320,10320,10320,10320,0
|
|
20230921,124900,169027730,10320,10320,10320,10320,0
|
|
20230921,124800,169027730,10320,10320,10320,10320,0
|
|
20230921,124700,169027730,10320,10320,10320,10320,80
|
|
20230921,124600,168202130,10320,10320,10320,10320,0
|
|
20230921,124500,168202130,10320,10320,10320,10320,0
|
|
20230921,124400,168202130,10320,10320,10320,10320,0
|
|
20230921,124300,168202130,10320,10320,10320,10320,0
|
|
20230921,124200,168202130,10320,10320,10320,10320,0
|
|
20230921,124100,168202130,10320,10320,10320,10320,0
|
|
20230921,124000,168202130,10320,10320,10320,10320,0
|
|
20230921,123900,168202130,10320,10320,10320,10320,0
|
|
20230921,123800,168202130,10320,10320,10320,10320,0
|
|
20230921,123700,168202130,10320,10320,10320,10320,0
|
|
20230921,123600,168202130,10320,10320,10320,10320,0
|
|
20230921,123500,168202130,10320,10320,10320,10320,0
|
|
20230921,123400,168202130,10320,10320,10320,10320,0
|
|
20230921,123300,168202130,10320,10320,10320,10320,0
|
|
20230921,123200,168202130,10320,10320,10320,10320,0
|
|
20230921,123100,168202130,10320,10320,10320,10320,0
|
|
20230921,123000,168202130,10320,10320,10320,10320,0
|
|
20230921,122900,168202130,10320,10320,10320,10320,0
|
|
20230921,122800,168202130,10320,10320,10320,10320,0
|
|
20230921,122700,168202130,10320,10320,10320,10320,129
|
|
20230921,122600,166870850,10290,10290,10290,10290,2
|
|
20230921,122500,166850270,10320,10310,10320,10310,45
|
|
20230921,122400,166386300,10310,10310,10310,10310,2
|
|
20230921,122300,166365680,10310,10310,10310,10310,0
|
|
20230921,122200,166365680,10310,10310,10310,10310,0
|
|
20230921,122100,166365680,10310,10310,10310,10310,0
|
|
20230921,122000,166365680,10310,10310,10310,10310,0
|
|
20230921,121900,166365680,10310,10310,10310,10310,0
|
|
20230921,121800,166365680,10310,10300,10310,10300,175
|
|
20230921,121700,164561440,10310,10310,10310,10310,0
|
|
20230921,121600,164561440,10310,10310,10310,10310,0
|
|
20230921,121500,164561440,10310,10310,10310,10310,10
|
|
20230921,121400,164458340,10280,10280,10280,10280,100
|
|
20230921,121300,163430340,10300,10300,10300,10300,1
|
|
20230921,121200,163420040,10310,10310,10310,10310,0
|
|
20230921,121100,163420040,10310,10280,10310,10280,581
|
|
20230921,121000,157447330,10280,10280,10280,10280,115
|
|
20230921,120900,156265130,10260,10260,10260,10260,0
|
|
20230921,120800,156265130,10260,10260,10260,10260,0
|
|
20230921,120700,156265130,10260,10260,10260,10260,69
|
|
20230921,120600,155557190,10280,10280,10280,10280,0
|
|
20230921,120500,155557190,10280,10260,10280,10250,102
|
|
20230921,120400,154511580,10280,10280,10280,10280,5
|
|
20230921,120300,154460180,10280,10260,10280,10260,360
|
|
20230921,120200,150766560,10260,10310,10310,10260,3338
|
|
20230921,120100,116434320,10300,10300,10300,10300,383
|
|
20230921,120000,112489420,10310,10310,10310,10310,1
|
|
20230921,115900,112479110,10300,10300,10300,10300,0
|
|
20230921,115800,112479110,10300,10300,10300,10300,0
|
|
20230921,115700,112479110,10300,10300,10300,10300,8
|
|
20230921,115600,112396710,10300,10300,10300,10300,18
|
|
20230921,115500,112211310,10300,10300,10300,10300,211
|
|
20230921,115400,110038010,10300,10300,10300,10300,13
|
|
20230921,115300,109904110,10320,10320,10320,10320,90
|
|
20230921,115200,108975310,10320,10320,10320,10320,0
|
|
20230921,115100,108975310,10320,10300,10320,10300,3
|
|
20230921,115000,108944370,10300,10300,10300,10300,0
|
|
20230921,114900,108944370,10300,10300,10300,10300,5
|
|
20230921,114800,108892870,10330,10340,10340,10330,15
|
|
20230921,114700,108737850,10340,10310,10340,10300,139
|
|
20230921,114600,107304630,10310,10310,10310,10310,21
|
|
20230921,114500,107088120,10310,10310,10310,10300,23
|
|
20230921,114400,106851000,10310,10320,10320,10300,21
|
|
20230921,114300,106634340,10320,10320,10320,10320,12
|
|
20230921,114200,106510500,10320,10320,10320,10320,0
|
|
20230921,114100,106510500,10320,10320,10320,10320,0
|
|
20230921,114000,106510500,10320,10320,10320,10320,0
|
|
20230921,113900,106510500,10320,10320,10320,10320,0
|
|
20230921,113800,106510500,10320,10320,10320,10320,1
|
|
20230921,113700,106500180,10300,10300,10300,10300,0
|
|
20230921,113600,106500180,10300,10300,10300,10300,0
|
|
20230921,113500,106500180,10300,10300,10300,10300,0
|
|
20230921,113400,106500180,10300,10300,10300,10300,0
|
|
20230921,113300,106500180,10300,10300,10300,10300,6
|
|
20230921,113200,106438380,10300,10300,10300,10300,6
|
|
20230921,113100,106376580,10310,10310,10310,10300,153
|
|
20230921,113000,104799210,10320,10320,10320,10320,23
|
|
20230921,112900,104561850,10330,10330,10330,10330,0
|
|
20230921,112800,104561850,10330,10330,10330,10330,2
|
|
20230921,112700,104541190,10340,10340,10340,10340,0
|
|
20230921,112600,104541190,10340,10340,10340,10340,0
|
|
20230921,112500,104541190,10340,10340,10340,10340,0
|
|
20230921,112400,104541190,10340,10340,10340,10340,0
|
|
20230921,112300,104541190,10340,10340,10340,10340,0
|
|
20230921,112200,104541190,10340,10340,10340,10340,2
|
|
20230921,112100,104520510,10340,10340,10340,10340,0
|
|
20230921,112000,104520510,10340,10320,10340,10320,2
|
|
20230921,111900,104499850,10310,10310,10310,10310,20
|
|
20230921,111800,104293650,10340,10340,10340,10340,0
|
|
20230921,111700,104293650,10340,10340,10340,10340,0
|
|
20230921,111600,104293650,10340,10340,10340,10340,20
|
|
20230921,111500,104086850,10310,10310,10310,10310,0
|
|
20230921,111400,104086850,10310,10310,10310,10310,0
|
|
20230921,111300,104086850,10310,10310,10310,10310,0
|
|
20230921,111200,104086850,10310,10310,10310,10310,300
|
|
20230921,111100,100993850,10300,10300,10300,10300,0
|
|
20230921,111000,100993850,10300,10300,10300,10300,10
|
|
20230921,110900,100890850,10310,10310,10310,10310,0
|
|
20230921,110800,100890850,10310,10310,10310,10310,5
|
|
20230921,110700,100839300,10310,10310,10310,10310,0
|
|
20230921,110600,100839300,10310,10310,10310,10310,1
|
|
20230921,110500,100828990,10330,10330,10330,10330,0
|
|
20230921,110400,100828990,10330,10330,10330,10330,0
|
|
20230921,110300,100828990,10330,10330,10330,10330,6
|
|
20230921,110200,100767010,10330,10330,10330,10330,80
|
|
20230921,110100,99940610,10320,10300,10330,10300,13
|
|
20230921,110000,99806460,10300,10300,10300,10300,94
|
|
20230921,105900,98838260,10300,10300,10300,10300,0
|
|
20230921,105800,98838260,10300,10300,10300,10300,0
|
|
20230921,105700,98838260,10300,10300,10300,10300,0
|
|
20230921,105600,98838260,10300,10310,10310,10300,19
|
|
20230921,105500,98642540,10300,10300,10300,10300,1
|
|
20230921,105400,98632240,10300,10300,10300,10300,1
|
|
20230921,105300,98621940,10300,10300,10300,10300,0
|
|
20230921,105200,98621940,10300,10300,10300,10300,0
|
|
20230921,105100,98621940,10300,10300,10300,10300,525
|
|
20230921,105000,93214440,10290,10300,10300,10290,404
|
|
20230921,104900,89053290,10290,10320,10320,10290,1307
|
|
20230921,104800,75581880,10330,10330,10330,10330,6
|
|
20230921,104700,75519900,10330,10330,10330,10330,1
|
|
20230921,104600,75509570,10320,10320,10320,10320,0
|
|
20230921,104500,75509570,10320,10320,10320,10320,0
|
|
20230921,104400,75509570,10320,10320,10320,10320,0
|
|
20230921,104300,75509570,10320,10320,10320,10320,0
|
|
20230921,104200,75509570,10320,10320,10320,10320,0
|
|
20230921,104100,75509570,10320,10320,10320,10320,0
|
|
20230921,104000,75509570,10320,10320,10320,10320,0
|
|
20230921,103900,75509570,10320,10320,10320,10320,56
|
|
20230921,103800,74931650,10320,10330,10330,10320,274
|
|
20230921,103700,72103920,10350,10350,10350,10350,0
|
|
20230921,103600,72103920,10350,10350,10350,10350,0
|
|
20230921,103500,72103920,10350,10370,10370,10350,6
|
|
20230921,103400,72041800,10330,10330,10330,10330,95
|
|
20230921,103300,71060450,10320,10320,10320,10320,0
|
|
20230921,103200,71060450,10320,10320,10320,10320,0
|
|
20230921,103100,71060450,10320,10360,10360,10320,2042
|
|
20230921,103000,49927880,10350,10360,10360,10350,665
|
|
20230921,102900,43038750,10360,10360,10360,10360,3
|
|
20230921,102800,43007670,10360,10360,10360,10360,0
|
|
20230921,102700,43007670,10360,10360,10360,10360,0
|
|
20230921,102600,43007670,10360,10360,10360,10360,0
|
|
20230921,102500,43007670,10360,10360,10360,10360,200
|
|
20230921,102400,40935670,10370,10370,10370,10370,0
|
|
20230921,102300,40935670,10370,10370,10370,10370,0
|
|
20230921,102200,40935670,10370,10370,10370,10370,0
|
|
20230921,102100,40935670,10370,10370,10370,10370,0
|
|
20230921,102000,40935670,10370,10370,10370,10370,0
|
|
20230921,101900,40935670,10370,10370,10370,10370,0
|
|
20230921,101800,40935670,10370,10370,10370,10370,0
|
|
20230921,101700,40935670,10370,10370,10370,10370,0
|
|
20230921,101600,40935670,10370,10370,10370,10370,10
|
|
20230921,101500,40831970,10360,10360,10360,10360,0
|
|
20230921,101400,40831970,10360,10360,10360,10360,220
|
|
20230921,101300,38552770,10370,10370,10370,10370,0
|
|
20230921,101200,38552770,10370,10380,10380,10370,984
|
|
20230921,101100,28345660,10400,10400,10400,10400,0
|
|
20230921,101000,28345660,10400,10400,10400,10400,0
|
|
20230921,100900,28345660,10400,10400,10400,10400,0
|
|
20230921,100800,28345660,10400,10400,10400,10400,0
|
|
20230921,100700,28345660,10400,10400,10400,10400,0
|
|
20230921,100600,28345660,10400,10400,10400,10400,0
|
|
20230921,100500,28345660,10400,10400,10400,10400,0
|
|
20230921,100400,28345660,10400,10400,10400,10400,0
|
|
20230921,100300,28345660,10400,10400,10400,10400,0
|
|
20230921,100200,28345660,10400,10400,10400,10400,0
|
|
20230921,100100,28345660,10400,10400,10400,10400,0
|
|
20230921,100000,28345660,10400,10400,10400,10400,10
|
|
20230921,095900,28241660,10380,10380,10380,10380,0
|
|
20230921,095800,28241660,10380,10380,10380,10380,188
|
|
20230921,095700,26290220,10390,10390,10390,10390,0
|
|
20230921,095600,26290220,10390,10390,10390,10390,0
|
|
20230921,095500,26290220,10390,10390,10390,10390,0
|
|
20230921,095400,26290220,10390,10390,10390,10390,1
|
|
20230921,095300,26279830,10380,10380,10380,10380,7
|
|
20230921,095200,26207170,10380,10380,10380,10380,0
|
|
20230921,095100,26207170,10380,10380,10380,10380,0
|
|
20230921,095000,26207170,10380,10380,10380,10380,0
|
|
20230921,094900,26207170,10380,10380,10380,10380,0
|
|
20230921,094800,26207170,10380,10380,10380,10380,0
|
|
20230921,094700,26207170,10380,10380,10380,10380,0
|
|
20230921,094600,26207170,10380,10380,10380,10380,0
|
|
20230921,094500,26207170,10380,10380,10380,10380,0
|
|
20230921,094400,26207170,10380,10380,10380,10380,0
|
|
20230921,094300,26207170,10380,10380,10380,10380,0
|
|
20230921,094200,26207170,10380,10380,10380,10380,0
|
|
20230921,094100,26207170,10380,10380,10380,10380,23
|
|
20230921,094000,25968430,10380,10380,10380,10380,0
|
|
20230921,093900,25968430,10380,10380,10380,10380,0
|
|
20230921,093800,25968430,10380,10380,10380,10380,0
|
|
20230921,093700,25968430,10380,10380,10380,10380,0
|
|
20230921,093600,25968430,10380,10380,10380,10380,0
|
|
20230921,093500,25968430,10380,10450,10460,10380,65
|
|
20230921,093400,25290190,10450,10450,10450,10450,0
|
|
20230921,093300,25290190,10450,10450,10450,10450,0
|
|
20230921,093200,25290190,10450,10450,10450,10450,0
|
|
20230921,093100,25290190,10450,10450,10450,10450,0
|
|
20230921,093000,25290190,10450,10450,10450,10450,1
|
|
20230921,092900,25279740,10450,10380,10450,10380,120
|
|
20230921,092800,24027140,10450,10450,10450,10450,0
|
|
20230921,092700,24027140,10450,10450,10450,10450,0
|
|
20230921,092600,24027140,10450,10450,10450,10450,0
|
|
20230921,092500,24027140,10450,10450,10450,10450,0
|
|
20230921,092400,24027140,10450,10450,10450,10450,2
|
|
20230921,092300,24006240,10450,10440,10450,10440,29
|
|
20230921,092200,23703200,10440,10440,10440,10440,0
|
|
20230921,092100,23703200,10440,10440,10440,10440,0
|
|
20230921,092000,23703200,10440,10440,10440,10440,0
|
|
20230921,091900,23703200,10440,10440,10440,10440,0
|
|
20230921,091800,23703200,10440,10440,10440,10440,0
|
|
20230921,091700,23703200,10440,10440,10440,10440,0
|
|
20230921,091600,23703200,10440,10440,10440,10440,0
|
|
20230921,091500,23703200,10440,10440,10440,10440,37
|
|
20230921,091400,23316920,10360,10360,10360,10360,0
|
|
20230921,091300,23316920,10360,10360,10360,10360,0
|
|
20230921,091200,23316920,10360,10360,10360,10360,100
|
|
20230921,091100,22280920,10360,10360,10360,10360,6
|
|
20230921,091000,22218760,10360,10360,10360,10360,15
|
|
20230921,090900,22063360,10360,10360,10360,10360,0
|
|
20230921,090800,22063360,10360,10380,10380,10360,758
|
|
20230921,090700,14205650,10380,10440,10450,10380,27
|
|
20230921,090600,13924090,10450,10450,10450,10450,0
|
|
20230921,090500,13924090,10450,10450,10450,10450,0
|
|
20230921,090400,13924090,10450,10380,10450,10380,64
|
|
20230921,090300,13257160,10380,10450,10450,10360,1171
|
|
20230921,090200,1078090,10520,10520,10520,10520,1
|
|
20230921,090100,1067570,10570,10570,10570,10570,0
|
|
20230921,090000,1067570,10570,10570,10570,10570,101
|