702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,203900,633489540,12370,12370,12370,12370,1958
|
|
20230907,203800,633489540,12370,12370,12370,12370,0
|
|
20230907,203700,633489540,12370,12370,12370,12370,0
|
|
20230907,203600,633489540,12370,12370,12370,12370,0
|
|
20230907,203500,633489540,12370,12370,12370,12370,0
|
|
20230907,203400,633489540,12370,12370,12370,12370,0
|
|
20230907,203300,633489540,12370,12370,12370,12370,0
|
|
20230907,203200,633489540,12370,12370,12370,12370,0
|
|
20230907,203100,633489540,12370,12370,12370,12370,0
|
|
20230907,203000,633489540,12370,12370,12370,12370,0
|
|
20230907,202900,633489540,12370,12370,12370,12370,0
|
|
20230907,202800,633489540,12370,12370,12370,12370,0
|
|
20230907,202700,633489540,12370,12370,12370,12370,0
|
|
20230907,202600,633489540,12370,12370,12370,12370,0
|
|
20230907,202500,633489540,12370,12370,12370,12370,0
|
|
20230907,202400,633489540,12370,12370,12370,12370,0
|
|
20230907,202300,633489540,12370,12370,12370,12370,0
|
|
20230907,202200,633489540,12370,12370,12370,12370,0
|
|
20230907,202100,633489540,12370,12370,12370,12370,0
|
|
20230907,202000,633489540,12370,12370,12370,12370,0
|
|
20230907,201900,633489540,12370,12370,12370,12370,0
|
|
20230907,201800,633489540,12370,12370,12370,12370,0
|
|
20230907,201700,633489540,12370,12370,12370,12370,0
|
|
20230907,201600,633489540,12370,12370,12370,12370,0
|
|
20230907,201500,633489540,12370,12370,12370,12370,0
|
|
20230907,201400,633489540,12370,12370,12370,12370,0
|
|
20230907,201300,633489540,12370,12370,12370,12370,0
|
|
20230907,201200,633489540,12370,12370,12370,12370,0
|
|
20230907,201100,633489540,12370,12370,12370,12370,0
|
|
20230907,201000,633489540,12370,12370,12370,12370,0
|
|
20230907,200900,633489540,12370,12370,12370,12370,1958
|
|
20230907,200800,633489540,12370,12370,12370,12370,0
|
|
20230907,200700,633489540,12370,12370,12370,12370,0
|
|
20230907,200600,633489540,12370,12370,12370,12370,0
|
|
20230907,200500,633489540,12370,12370,12370,12370,0
|
|
20230907,200400,633489540,12370,12370,12370,12370,0
|
|
20230907,200300,633489540,12370,12370,12370,12370,0
|
|
20230907,200200,633489540,12370,12370,12370,12370,0
|
|
20230907,200100,633489540,12370,12370,12370,12370,0
|
|
20230907,200000,633489540,12370,12370,12370,12370,0
|
|
20230907,195900,633489540,12370,12370,12370,12370,0
|
|
20230907,195800,633489540,12370,12370,12370,12370,0
|
|
20230907,195700,633489540,12370,12370,12370,12370,0
|
|
20230907,195600,633489540,12370,12370,12370,12370,0
|
|
20230907,195500,633489540,12370,12370,12370,12370,0
|
|
20230907,195400,633489540,12370,12370,12370,12370,0
|
|
20230907,195300,633489540,12370,12370,12370,12370,0
|
|
20230907,195200,633489540,12370,12370,12370,12370,0
|
|
20230907,195100,633489540,12370,12370,12370,12370,0
|
|
20230907,195000,633489540,12370,12370,12370,12370,0
|
|
20230907,194900,633489540,12370,12370,12370,12370,0
|
|
20230907,194800,633489540,12370,12370,12370,12370,0
|
|
20230907,194700,633489540,12370,12370,12370,12370,0
|
|
20230907,194600,633489540,12370,12370,12370,12370,0
|
|
20230907,194500,633489540,12370,12370,12370,12370,0
|
|
20230907,194400,633489540,12370,12370,12370,12370,0
|
|
20230907,194300,633489540,12370,12370,12370,12370,0
|
|
20230907,194200,633489540,12370,12370,12370,12370,0
|
|
20230907,194100,633489540,12370,12370,12370,12370,0
|
|
20230907,194000,633489540,12370,12370,12370,12370,0
|
|
20230907,193900,633489540,12370,12370,12370,12370,1958
|
|
20230907,193800,633489540,12370,12370,12370,12370,0
|
|
20230907,193700,633489540,12370,12370,12370,12370,0
|
|
20230907,193600,633489540,12370,12370,12370,12370,0
|
|
20230907,193500,633489540,12370,12370,12370,12370,0
|
|
20230907,193400,633489540,12370,12370,12370,12370,0
|
|
20230907,193300,633489540,12370,12370,12370,12370,0
|
|
20230907,193200,633489540,12370,12370,12370,12370,0
|
|
20230907,193100,633489540,12370,12370,12370,12370,0
|
|
20230907,193000,633489540,12370,12370,12370,12370,0
|
|
20230907,192900,633489540,12370,12370,12370,12370,0
|
|
20230907,192800,633489540,12370,12370,12370,12370,0
|
|
20230907,192700,633489540,12370,12370,12370,12370,0
|
|
20230907,192600,633489540,12370,12370,12370,12370,0
|
|
20230907,192500,633489540,12370,12370,12370,12370,0
|
|
20230907,192400,633489540,12370,12370,12370,12370,0
|
|
20230907,192300,633489540,12370,12370,12370,12370,0
|
|
20230907,192200,633489540,12370,12370,12370,12370,0
|
|
20230907,192100,633489540,12370,12370,12370,12370,0
|
|
20230907,192000,633489540,12370,12370,12370,12370,0
|
|
20230907,191900,633489540,12370,12370,12370,12370,0
|
|
20230907,191800,633489540,12370,12370,12370,12370,0
|
|
20230907,191700,633489540,12370,12370,12370,12370,0
|
|
20230907,191600,633489540,12370,12370,12370,12370,0
|
|
20230907,191500,633489540,12370,12370,12370,12370,0
|
|
20230907,191400,633489540,12370,12370,12370,12370,0
|
|
20230907,191300,633489540,12370,12370,12370,12370,0
|
|
20230907,191200,633489540,12370,12370,12370,12370,0
|
|
20230907,191100,633489540,12370,12370,12370,12370,0
|
|
20230907,191000,633489540,12370,12370,12370,12370,0
|
|
20230907,190900,633489540,12370,12370,12370,12370,1958
|
|
20230907,190800,633489540,12370,12370,12370,12370,0
|
|
20230907,190700,633489540,12370,12370,12370,12370,0
|
|
20230907,190600,633489540,12370,12370,12370,12370,0
|
|
20230907,190500,633489540,12370,12370,12370,12370,0
|
|
20230907,190400,633489540,12370,12370,12370,12370,0
|
|
20230907,190300,633489540,12370,12370,12370,12370,0
|
|
20230907,190200,633489540,12370,12370,12370,12370,0
|
|
20230907,190100,633489540,12370,12370,12370,12370,0
|
|
20230907,190000,633489540,12370,12370,12370,12370,0
|
|
20230907,185900,633489540,12370,12370,12370,12370,0
|
|
20230907,185800,633489540,12370,12370,12370,12370,0
|
|
20230907,185700,633489540,12370,12370,12370,12370,0
|
|
20230907,185600,633489540,12370,12370,12370,12370,0
|
|
20230907,185500,633489540,12370,12370,12370,12370,0
|
|
20230907,185400,633489540,12370,12370,12370,12370,0
|
|
20230907,185300,633489540,12370,12370,12370,12370,0
|
|
20230907,185200,633489540,12370,12370,12370,12370,0
|
|
20230907,185100,633489540,12370,12370,12370,12370,0
|
|
20230907,185000,633489540,12370,12370,12370,12370,0
|
|
20230907,184900,633489540,12370,12370,12370,12370,0
|
|
20230907,184800,633489540,12370,12370,12370,12370,0
|
|
20230907,184700,633489540,12370,12370,12370,12370,0
|
|
20230907,184600,633489540,12370,12370,12370,12370,0
|
|
20230907,184500,633489540,12370,12370,12370,12370,0
|
|
20230907,184400,633489540,12370,12370,12370,12370,0
|
|
20230907,184300,633489540,12370,12370,12370,12370,0
|
|
20230907,184200,633489540,12370,12370,12370,12370,0
|
|
20230907,184100,633489540,12370,12370,12370,12370,0
|
|
20230907,184000,633489540,12370,12370,12370,12370,0
|
|
20230907,183900,633489540,12370,12370,12370,12370,1958
|
|
20230907,183800,633489540,12370,12370,12370,12370,0
|
|
20230907,183700,633489540,12370,12370,12370,12370,0
|
|
20230907,183600,633489540,12370,12370,12370,12370,0
|
|
20230907,183500,633489540,12370,12370,12370,12370,0
|
|
20230907,183400,633489540,12370,12370,12370,12370,0
|
|
20230907,183300,633489540,12370,12370,12370,12370,0
|
|
20230907,183200,633489540,12370,12370,12370,12370,0
|
|
20230907,183100,633489540,12370,12370,12370,12370,0
|
|
20230907,183000,633489540,12370,12370,12370,12370,0
|
|
20230907,182900,633489540,12370,12370,12370,12370,0
|
|
20230907,182800,633489540,12370,12370,12370,12370,0
|
|
20230907,182700,633489540,12370,12370,12370,12370,0
|
|
20230907,182600,633489540,12370,12370,12370,12370,0
|
|
20230907,182500,633489540,12370,12370,12370,12370,0
|
|
20230907,182400,633489540,12370,12370,12370,12370,0
|
|
20230907,182300,633489540,12370,12370,12370,12370,0
|
|
20230907,182200,633489540,12370,12370,12370,12370,0
|
|
20230907,182100,633489540,12370,12370,12370,12370,0
|
|
20230907,182000,633489540,12370,12370,12370,12370,0
|
|
20230907,181900,633489540,12370,12370,12370,12370,0
|
|
20230907,181800,633489540,12370,12370,12370,12370,0
|
|
20230907,181700,633489540,12370,12370,12370,12370,0
|
|
20230907,181600,633489540,12370,12370,12370,12370,0
|
|
20230907,181500,633489540,12370,12370,12370,12370,0
|
|
20230907,181400,633489540,12370,12370,12370,12370,0
|
|
20230907,181300,633489540,12370,12370,12370,12370,0
|
|
20230907,181200,633489540,12370,12370,12370,12370,0
|
|
20230907,181100,633489540,12370,12370,12370,12370,0
|
|
20230907,181000,633489540,12370,12370,12370,12370,0
|
|
20230907,180900,633489540,12370,12370,12370,12370,1958
|
|
20230907,180800,633489540,12370,12370,12370,12370,0
|
|
20230907,180700,633489540,12370,12370,12370,12370,0
|
|
20230907,180600,633489540,12370,12370,12370,12370,0
|
|
20230907,180500,633489540,12370,12370,12370,12370,0
|
|
20230907,180400,633489540,12370,12370,12370,12370,0
|
|
20230907,180300,633489540,12370,12370,12370,12370,0
|
|
20230907,180200,633489540,12370,12370,12370,12370,0
|
|
20230907,180100,633489540,12370,12370,12370,12370,0
|
|
20230907,180000,633489540,12370,12370,12370,12370,0
|
|
20230907,175900,633489540,12370,12370,12370,12370,0
|
|
20230907,175800,633489540,12370,12370,12370,12370,0
|
|
20230907,175700,633489540,12370,12370,12370,12370,0
|
|
20230907,175600,633489540,12370,12370,12370,12370,0
|
|
20230907,175500,633489540,12370,12370,12370,12370,0
|
|
20230907,175400,633489540,12370,12370,12370,12370,0
|
|
20230907,175300,633489540,12370,12370,12370,12370,0
|
|
20230907,175200,633489540,12370,12370,12370,12370,0
|
|
20230907,175100,633489540,12370,12370,12370,12370,0
|
|
20230907,175000,633489540,12370,12370,12370,12370,0
|
|
20230907,174900,633489540,12370,12370,12370,12370,0
|
|
20230907,174800,633489540,12370,12370,12370,12370,0
|
|
20230907,174700,633489540,12370,12370,12370,12370,0
|
|
20230907,174600,633489540,12370,12370,12370,12370,0
|
|
20230907,174500,633489540,12370,12370,12370,12370,0
|
|
20230907,174400,633489540,12370,12370,12370,12370,0
|
|
20230907,174300,633489540,12370,12370,12370,12370,0
|
|
20230907,174200,633489540,12370,12370,12370,12370,0
|
|
20230907,174100,633489540,12370,12370,12370,12370,0
|
|
20230907,174000,633489540,12370,12370,12370,12370,0
|
|
20230907,173900,633489540,12370,12370,12370,12370,1958
|
|
20230907,173800,633489540,12370,12370,12370,12370,0
|
|
20230907,173700,633489540,12370,12370,12370,12370,0
|
|
20230907,173600,633489540,12370,12370,12370,12370,0
|
|
20230907,173500,633489540,12370,12370,12370,12370,0
|
|
20230907,173400,633489540,12370,12370,12370,12370,0
|
|
20230907,173300,633489540,12370,12370,12370,12370,0
|
|
20230907,173200,633489540,12370,12370,12370,12370,0
|
|
20230907,173100,633489540,12370,12370,12370,12370,0
|
|
20230907,173000,633489540,12370,12370,12370,12370,0
|
|
20230907,172900,633489540,12370,12370,12370,12370,0
|
|
20230907,172800,633489540,12370,12370,12370,12370,0
|
|
20230907,172700,633489540,12370,12370,12370,12370,0
|
|
20230907,172600,633489540,12370,12370,12370,12370,0
|
|
20230907,172500,633489540,12370,12370,12370,12370,0
|
|
20230907,172400,633489540,12370,12370,12370,12370,0
|
|
20230907,172300,633489540,12370,12370,12370,12370,0
|
|
20230907,172200,633489540,12370,12370,12370,12370,0
|
|
20230907,172100,633489540,12370,12370,12370,12370,0
|
|
20230907,172000,633489540,12370,12370,12370,12370,0
|
|
20230907,171900,633489540,12370,12370,12370,12370,0
|
|
20230907,171800,633489540,12370,12370,12370,12370,0
|
|
20230907,171700,633489540,12370,12370,12370,12370,0
|
|
20230907,171600,633489540,12370,12370,12370,12370,0
|
|
20230907,171500,633489540,12370,12370,12370,12370,0
|
|
20230907,171400,633489540,12370,12370,12370,12370,0
|
|
20230907,171300,633489540,12370,12370,12370,12370,0
|
|
20230907,171200,633489540,12370,12370,12370,12370,0
|
|
20230907,171100,633489540,12370,12370,12370,12370,0
|
|
20230907,171000,633489540,12370,12370,12370,12370,0
|
|
20230907,170900,633489540,12370,12370,12370,12370,1958
|
|
20230907,170800,633489540,12370,12370,12370,12370,0
|
|
20230907,170700,633489540,12370,12370,12370,12370,0
|
|
20230907,170600,633489540,12370,12370,12370,12370,0
|
|
20230907,170500,633489540,12370,12370,12370,12370,0
|
|
20230907,170400,633489540,12370,12370,12370,12370,0
|
|
20230907,170300,633489540,12370,12370,12370,12370,0
|
|
20230907,170200,633489540,12370,12370,12370,12370,0
|
|
20230907,170100,633489540,12370,12370,12370,12370,0
|
|
20230907,170000,633489540,12370,12370,12370,12370,0
|
|
20230907,165900,633489540,12370,12370,12370,12370,0
|
|
20230907,165800,633489540,12370,12370,12370,12370,0
|
|
20230907,165700,633489540,12370,12370,12370,12370,0
|
|
20230907,165600,633489540,12370,12370,12370,12370,0
|
|
20230907,165500,633489540,12370,12370,12370,12370,0
|
|
20230907,165400,633489540,12370,12370,12370,12370,0
|
|
20230907,165300,633489540,12370,12370,12370,12370,0
|
|
20230907,165200,633489540,12370,12370,12370,12370,0
|
|
20230907,165100,633489540,12370,12370,12370,12370,0
|
|
20230907,165000,633489540,12370,12370,12370,12370,0
|
|
20230907,164900,633489540,12370,12370,12370,12370,0
|
|
20230907,164800,633489540,12370,12370,12370,12370,0
|
|
20230907,164700,633489540,12370,12370,12370,12370,0
|
|
20230907,164600,633489540,12370,12370,12370,12370,0
|
|
20230907,164500,633489540,12370,12370,12370,12370,0
|
|
20230907,164400,633489540,12370,12370,12370,12370,0
|
|
20230907,164300,633489540,12370,12370,12370,12370,0
|
|
20230907,164200,633489540,12370,12370,12370,12370,0
|
|
20230907,164100,633489540,12370,12370,12370,12370,0
|
|
20230907,164000,633489540,12370,12370,12370,12370,0
|
|
20230907,163900,633489540,12370,12370,12370,12370,1958
|
|
20230907,163800,633489540,12370,12370,12370,12370,0
|
|
20230907,163700,633489540,12370,12370,12370,12370,0
|
|
20230907,163600,633489540,12370,12370,12370,12370,0
|
|
20230907,163500,633489540,12370,12370,12370,12370,0
|
|
20230907,163400,633489540,12370,12370,12370,12370,0
|
|
20230907,163300,633489540,12370,12370,12370,12370,0
|
|
20230907,163200,633489540,12370,12370,12370,12370,0
|
|
20230907,163100,633489540,12370,12370,12370,12370,0
|
|
20230907,163000,633489540,12370,12370,12370,12370,0
|
|
20230907,162900,633489540,12370,12370,12370,12370,0
|
|
20230907,162800,633489540,12370,12370,12370,12370,0
|
|
20230907,162700,633489540,12370,12370,12370,12370,0
|
|
20230907,162600,633489540,12370,12370,12370,12370,0
|
|
20230907,162500,633489540,12370,12370,12370,12370,0
|
|
20230907,162400,633489540,12370,12370,12370,12370,0
|
|
20230907,162300,633489540,12370,12370,12370,12370,0
|
|
20230907,162200,633489540,12370,12370,12370,12370,0
|
|
20230907,162100,633489540,12370,12370,12370,12370,0
|
|
20230907,162000,633489540,12370,12370,12370,12370,0
|
|
20230907,161900,633489540,12370,12370,12370,12370,0
|
|
20230907,161800,633489540,12370,12370,12370,12370,0
|
|
20230907,161700,633489540,12370,12370,12370,12370,0
|
|
20230907,161600,633489540,12370,12370,12370,12370,0
|
|
20230907,161500,633489540,12370,12370,12370,12370,0
|
|
20230907,161400,633489540,12370,12370,12370,12370,0
|
|
20230907,161300,633489540,12370,12370,12370,12370,0
|
|
20230907,161200,633489540,12370,12370,12370,12370,0
|
|
20230907,161100,633489540,12370,12370,12370,12370,0
|
|
20230907,161000,633489540,12370,12370,12370,12370,0
|
|
20230907,160900,633489540,12370,12370,12370,12370,1958
|
|
20230907,160800,633489540,12370,12370,12370,12370,0
|
|
20230907,160700,633489540,12370,12370,12370,12370,0
|
|
20230907,160600,633489540,12370,12370,12370,12370,0
|
|
20230907,160500,633489540,12370,12370,12370,12370,0
|
|
20230907,160400,633489540,12370,12370,12370,12370,0
|
|
20230907,160300,633489540,12370,12370,12370,12370,0
|
|
20230907,160200,633489540,12370,12370,12370,12370,0
|
|
20230907,160100,633489540,12370,12370,12370,12370,0
|
|
20230907,160000,633489540,12370,12370,12370,12370,0
|
|
20230907,155900,633489540,12370,12370,12370,12370,0
|
|
20230907,155800,633489540,12370,12370,12370,12370,0
|
|
20230907,155700,633489540,12370,12370,12370,12370,0
|
|
20230907,155600,633489540,12370,12370,12370,12370,0
|
|
20230907,155500,633489540,12370,12370,12370,12370,0
|
|
20230907,155400,633489540,12370,12370,12370,12370,0
|
|
20230907,155300,633489540,12370,12370,12370,12370,0
|
|
20230907,155200,633489540,12370,12370,12370,12370,0
|
|
20230907,155100,633489540,12370,12370,12370,12370,0
|
|
20230907,155000,633489540,12370,12370,12370,12370,0
|
|
20230907,154900,633489540,12370,12370,12370,12370,0
|
|
20230907,154800,633489540,12370,12370,12370,12370,0
|
|
20230907,154700,633489540,12370,12370,12370,12370,0
|
|
20230907,154600,633489540,12370,12370,12370,12370,0
|
|
20230907,154500,633489540,12370,12370,12370,12370,0
|
|
20230907,154400,633489540,12370,12370,12370,12370,0
|
|
20230907,154300,633489540,12370,12370,12370,12370,0
|
|
20230907,154200,633489540,12370,12370,12370,12370,0
|
|
20230907,154100,633489540,12370,12370,12370,12370,0
|
|
20230907,154000,633489540,12370,12370,12370,12370,0
|
|
20230907,153900,633489540,12370,12370,12370,12370,1958
|
|
20230907,153800,633489540,12370,12370,12370,12370,0
|
|
20230907,153700,633489540,12370,12370,12370,12370,0
|
|
20230907,153600,633489540,12370,12370,12370,12370,0
|
|
20230907,153500,633489540,12370,12370,12370,12370,0
|
|
20230907,153400,633489540,12370,12370,12370,12370,0
|
|
20230907,153300,633489540,12370,12370,12370,12370,0
|
|
20230907,153200,633489540,12370,12370,12370,12370,0
|
|
20230907,153100,633489540,12370,12370,12370,12370,0
|
|
20230907,153000,633489540,12370,12370,12370,12370,1958
|
|
20230907,152900,609269080,12370,12370,12370,12370,0
|
|
20230907,152800,609269080,12370,12370,12370,12370,0
|
|
20230907,152700,609269080,12370,12370,12370,12370,0
|
|
20230907,152600,609269080,12370,12370,12370,12370,0
|
|
20230907,152500,609269080,12370,12370,12370,12370,0
|
|
20230907,152400,609269080,12370,12370,12370,12370,0
|
|
20230907,152300,609269080,12370,12370,12370,12370,0
|
|
20230907,152200,609269080,12370,12370,12370,12370,0
|
|
20230907,152100,609269080,12370,12370,12370,12370,0
|
|
20230907,152000,609269080,12370,12370,12370,12370,0
|
|
20230907,151900,609269080,12370,12360,12370,12360,71
|
|
20230907,151800,608391260,12360,12350,12360,12350,5
|
|
20230907,151700,608329470,12350,12350,12350,12350,19
|
|
20230907,151600,608094820,12350,12360,12360,12350,8
|
|
20230907,151500,607996010,12360,12370,12370,12360,688
|
|
20230907,151400,599492040,12360,12360,12360,12360,0
|
|
20230907,151300,599492040,12360,12360,12360,12360,40
|
|
20230907,151200,598997640,12360,12360,12360,12360,150
|
|
20230907,151100,597143640,12370,12370,12370,12360,42
|
|
20230907,151000,596624500,12370,12370,12370,12370,11
|
|
20230907,150900,596488430,12370,12370,12370,12370,0
|
|
20230907,150800,596488430,12370,12370,12370,12370,125
|
|
20230907,150700,594942180,12370,12370,12370,12370,28
|
|
20230907,150600,594595820,12370,12370,12370,12370,1
|
|
20230907,150500,594583450,12370,12360,12370,12360,258
|
|
20230907,150400,591394420,12350,12350,12350,12350,0
|
|
20230907,150300,591394420,12350,12370,12370,12350,51
|
|
20230907,150200,590764390,12360,12360,12360,12360,1
|
|
20230907,150100,590752030,12360,12360,12360,12360,0
|
|
20230907,150000,590752030,12360,12360,12360,12360,499
|
|
20230907,145900,584584390,12360,12360,12360,12360,60
|
|
20230907,145800,583842790,12380,12360,12380,12360,65
|
|
20230907,145700,583038470,12370,12370,12370,12360,17
|
|
20230907,145600,582828190,12360,12380,12380,12360,259
|
|
20230907,145500,579625650,12380,12380,12380,12380,26
|
|
20230907,145400,579303770,12380,12380,12380,12380,54
|
|
20230907,145300,578635250,12380,12380,12380,12380,200
|
|
20230907,145200,576159250,12380,12380,12380,12380,11
|
|
20230907,145100,576023070,12380,12390,12390,12380,97
|
|
20230907,145000,574821880,12390,12390,12390,12380,76
|
|
20230907,144900,573880690,12380,12380,12380,12380,1
|
|
20230907,144800,573868310,12380,12380,12390,12380,131
|
|
20230907,144700,572246290,12390,12390,12390,12390,33
|
|
20230907,144600,571837420,12360,12360,12360,12360,285
|
|
20230907,144500,568314820,12360,12350,12360,12350,1017
|
|
20230907,144400,555744730,12360,12360,12360,12360,60
|
|
20230907,144300,555003130,12350,12340,12350,12340,52
|
|
20230907,144200,554361200,12340,12340,12340,12340,32
|
|
20230907,144100,553966320,12340,12340,12340,12340,27
|
|
20230907,144000,553633140,12340,12340,12340,12340,27
|
|
20230907,143900,553299960,12340,12340,12340,12340,60
|
|
20230907,143800,552559560,12390,12330,12390,12330,51
|
|
20230907,143700,551928930,12330,12370,12390,12330,1057
|
|
20230907,143600,538843110,12370,12340,12370,12340,49
|
|
20230907,143500,538237610,12370,12370,12370,12370,19
|
|
20230907,143400,538002580,12340,12340,12370,12340,57
|
|
20230907,143300,537298870,12340,12340,12340,12340,35
|
|
20230907,143200,536866970,12340,12370,12370,12340,11
|
|
20230907,143100,536731200,12380,12390,12390,12380,64
|
|
20230907,143000,535938570,12390,12390,12390,12390,63
|
|
20230907,142900,535158000,12390,12390,12390,12390,38
|
|
20230907,142800,534687180,12340,12340,12340,12340,0
|
|
20230907,142700,534687180,12340,12390,12390,12340,39
|
|
20230907,142600,534204470,12390,12390,12390,12390,27
|
|
20230907,142500,533869940,12390,12390,12390,12390,27
|
|
20230907,142400,533535410,12390,12390,12390,12390,91
|
|
20230907,142300,532407920,12390,12330,12390,12330,2
|
|
20230907,142200,532383200,12330,12410,12410,12330,516
|
|
20230907,142100,525984860,12410,12410,12410,12410,67
|
|
20230907,142000,525153390,12410,12380,12410,12380,1085
|
|
20230907,141900,511698820,12380,12350,12380,12350,13
|
|
20230907,141800,511538180,12330,12400,12410,12330,313
|
|
20230907,141700,507656220,12400,12380,12400,12380,4041
|
|
20230907,141600,457572430,12370,12370,12380,12370,559
|
|
20230907,141500,450652600,12370,12370,12370,12370,31
|
|
20230907,141400,450269130,12320,12370,12370,12320,53
|
|
20230907,141300,449615970,12370,12370,12370,12370,46
|
|
20230907,141200,449046950,12370,12360,12370,12360,241
|
|
20230907,141100,446068180,12370,12360,12370,12360,516
|
|
20230907,141000,439690150,12350,12350,12350,12350,26
|
|
20230907,140900,439369050,12350,12350,12350,12350,56
|
|
20230907,140800,438677450,12350,12360,12360,12350,71
|
|
20230907,140700,437800190,12340,12340,12340,12340,17
|
|
20230907,140600,437590410,12370,12370,12370,12370,30
|
|
20230907,140500,437219310,12360,12340,12360,12340,1994
|
|
20230907,140400,412574700,12340,12340,12340,12340,526
|
|
20230907,140300,406083860,12340,12340,12340,12340,27
|
|
20230907,140200,405750680,12340,12340,12340,12340,28
|
|
20230907,140100,405405160,12340,12330,12340,12330,74
|
|
20230907,140000,404492110,12330,12340,12340,12330,111
|
|
20230907,135900,403123250,12340,12340,12340,12340,11
|
|
20230907,135800,402987510,12340,12340,12350,12330,65
|
|
20230907,135700,402185370,12340,12340,12340,12330,77
|
|
20230907,135600,401235450,12340,12340,12340,12340,175
|
|
20230907,135500,399075950,12340,12340,12340,12340,27
|
|
20230907,135400,398742770,12320,12320,12320,12320,439
|
|
20230907,135300,393334290,12330,12320,12340,12320,1057
|
|
20230907,135200,380306180,12320,12310,12320,12310,2
|
|
20230907,135100,380281550,12310,12320,12320,12310,87
|
|
20230907,135000,379210390,12310,12310,12320,12310,122
|
|
20230907,134900,377708280,12330,12330,12330,12300,53
|
|
20230907,134800,377055570,12330,12300,12330,12300,76
|
|
20230907,134700,376119780,12340,12340,12340,12340,26
|
|
20230907,134600,375798940,12300,12300,12300,12300,39
|
|
20230907,134500,375319240,12340,12340,12340,12340,86
|
|
20230907,134400,374258000,12300,12300,12300,12300,11
|
|
20230907,134300,374122700,12300,12340,12340,12300,84
|
|
20230907,134200,373087680,12340,12340,12340,12340,52
|
|
20230907,134100,372446000,12340,12330,12340,12330,40
|
|
20230907,134000,371952660,12340,12330,12340,12330,78
|
|
20230907,133900,370990400,12340,12330,12340,12330,75
|
|
20230907,133800,370065030,12300,12350,12350,12300,108
|
|
20230907,133700,368733160,12340,12300,12350,12300,54
|
|
20230907,133600,368066710,12300,12300,12300,12300,10
|
|
20230907,133500,367943710,12300,12350,12350,12300,157
|
|
20230907,133400,366007560,12350,12300,12350,12300,44
|
|
20230907,133300,365464710,12300,12300,12300,12300,26
|
|
20230907,133200,365144910,12340,12350,12350,12340,101
|
|
20230907,133100,363898320,12350,12320,12350,12320,64
|
|
20230907,133000,363108460,12320,12340,12350,12320,1102
|
|
20230907,132900,349501170,12330,12330,12340,12330,119
|
|
20230907,132800,348033740,12320,12320,12320,12320,37
|
|
20230907,132700,347577900,12320,12320,12330,12320,94
|
|
20230907,132600,346419200,12310,12310,12310,12310,6
|
|
20230907,132500,346345340,12310,12330,12330,12310,114
|
|
20230907,132400,344940320,12330,12330,12330,12330,16
|
|
20230907,132300,344743040,12320,12320,12320,12320,12
|
|
20230907,132200,344595200,12320,12320,12320,12320,29
|
|
20230907,132100,344237920,12320,12330,12330,12320,114
|
|
20230907,132000,342833140,12320,12320,12320,12320,3
|
|
20230907,131900,342796180,12320,12330,12330,12320,63
|
|
20230907,131800,342019650,12330,12330,12330,12330,93
|
|
20230907,131700,340872960,12320,12320,12320,12320,37
|
|
20230907,131600,340417120,12330,12330,12330,12330,57
|
|
20230907,131500,339714310,12330,12320,12330,12320,54
|
|
20230907,131400,339048600,12320,12330,12330,12320,29
|
|
20230907,131300,338691300,12330,12330,12330,12330,33
|
|
20230907,131200,338284410,12330,12330,12330,12330,63
|
|
20230907,131100,337507620,12310,12330,12330,12310,75
|
|
20230907,131000,336583610,12310,12310,12310,12310,17
|
|
20230907,130900,336374340,12300,12300,12300,12300,47
|
|
20230907,130800,335796240,12310,12330,12330,12310,186
|
|
20230907,130700,333505120,12320,12320,12320,12320,10
|
|
20230907,130600,333381920,12320,12340,12340,12320,147
|
|
20230907,130500,331569640,12330,12340,12340,12330,140
|
|
20230907,130400,329842880,12330,12330,12330,12330,0
|
|
20230907,130300,329842880,12330,12350,12350,12330,187
|
|
20230907,130200,327534260,12350,12350,12350,12350,61
|
|
20230907,130100,326780910,12350,12340,12350,12340,54
|
|
20230907,130000,326114380,12350,12340,12350,12340,23
|
|
20230907,125900,325830350,12340,12340,12340,12340,20
|
|
20230907,125800,325583550,12340,12330,12350,12330,85
|
|
20230907,125700,324534340,12330,12330,12350,12330,45
|
|
20230907,125600,323978830,12330,12330,12330,12330,1
|
|
20230907,125500,323966500,12330,12340,12340,12330,85
|
|
20230907,125400,322917870,12340,12340,12340,12340,30
|
|
20230907,125300,322547670,12330,12330,12340,12330,53
|
|
20230907,125200,321893920,12340,12330,12340,12330,53
|
|
20230907,125100,321239910,12320,12320,12320,12320,10
|
|
20230907,125000,321116710,12320,12340,12340,12320,62
|
|
20230907,124900,320352210,12340,12340,12340,12340,56
|
|
20230907,124800,319661170,12340,12340,12340,12340,24
|
|
20230907,124700,319365010,12310,12340,12340,12310,57
|
|
20230907,124600,318662410,12310,12340,12340,12310,127
|
|
20230907,124500,317097460,12340,12340,12350,12340,322
|
|
20230907,124400,313123960,12340,12350,12350,12340,101
|
|
20230907,124300,311877060,12350,12350,12350,12350,32
|
|
20230907,124200,311481860,12340,12350,12350,12340,51
|
|
20230907,124100,310852510,12350,12350,12350,12350,65
|
|
20230907,124000,310049760,12350,12350,12350,12340,41
|
|
20230907,123900,309543510,12340,12340,12340,12340,52
|
|
20230907,123800,308901830,12350,12350,12350,12340,121
|
|
20230907,123700,307407730,12350,12340,12350,12340,60
|
|
20230907,123600,306666990,12340,12350,12350,12340,121
|
|
20230907,123500,305173490,12340,12350,12350,12340,607
|
|
20230907,123400,297682820,12340,12350,12350,12340,27
|
|
20230907,123300,297349630,12350,12350,12350,12350,64
|
|
20230907,123200,296559230,12350,12340,12350,12340,36
|
|
20230907,123100,296114740,12340,12350,12350,12340,56
|
|
20230907,123000,295423400,12350,12350,12350,12350,74
|
|
20230907,122900,294509500,12350,12340,12350,12340,52
|
|
20230907,122800,293867570,12350,12340,12350,12340,12
|
|
20230907,122700,293719480,12340,12330,12340,12330,71
|
|
20230907,122600,292843910,12330,12330,12330,12320,55
|
|
20230907,122500,292166020,12330,12330,12330,12330,32
|
|
20230907,122400,291771460,12320,12330,12330,12320,57
|
|
20230907,122300,291068660,12330,12330,12330,12330,38
|
|
20230907,122200,290600120,12330,12340,12340,12330,63
|
|
20230907,122100,289822720,12340,12330,12340,12330,43
|
|
20230907,122000,289292380,12340,12330,12340,12330,77
|
|
20230907,121900,288342710,12330,12340,12340,12330,36
|
|
20230907,121800,287898580,12340,12340,12340,12340,62
|
|
20230907,121700,287133500,12340,12340,12340,12340,33
|
|
20230907,121600,286726280,12330,12330,12330,12330,1
|
|
20230907,121500,286713950,12330,12350,12350,12330,287
|
|
20230907,121400,283173270,12350,12340,12350,12340,26
|
|
20230907,121300,282852180,12340,12340,12340,12340,85
|
|
20230907,121200,281803280,12350,12350,12350,12340,82
|
|
20230907,121100,280790860,12340,12340,12340,12340,965
|
|
20230907,121000,268882760,12340,12350,12350,12340,52
|
|
20230907,120900,268240830,12350,12350,12360,12350,342
|
|
20230907,120800,264016810,12360,12360,12360,12360,31
|
|
20230907,120700,263633650,12350,12350,12350,12350,27
|
|
20230907,120600,263300200,12360,12370,12370,12360,96
|
|
20230907,120500,262113630,12370,12360,12370,12360,92
|
|
20230907,120400,260975950,12370,12370,12370,12370,56
|
|
20230907,120300,260283230,12370,12360,12370,12360,36
|
|
20230907,120200,259838020,12360,12370,12370,12360,27
|
|
20230907,120100,259504290,12370,12370,12370,12370,53
|
|
20230907,120000,258848680,12370,12370,12370,12370,23
|
|
20230907,115900,258564170,12360,12370,12370,12360,82
|
|
20230907,115800,257550100,12370,12370,12370,12370,5
|
|
20230907,115700,257488250,12360,12360,12360,12360,48
|
|
20230907,115600,256894970,12370,12370,12370,12370,64
|
|
20230907,115500,256103290,12370,12360,12370,12360,27
|
|
20230907,115400,255769410,12370,12370,12370,12360,50
|
|
20230907,115300,255151170,12370,12370,12370,12370,16
|
|
20230907,115200,254953250,12360,12360,12360,12360,86
|
|
20230907,115100,253890290,12360,12370,12370,12360,87
|
|
20230907,115000,252814370,12370,12370,12370,12370,37
|
|
20230907,114900,252356680,12360,12360,12360,12360,22
|
|
20230907,114800,252084760,12350,12360,12360,12350,61
|
|
20230907,114700,251331080,12360,12360,12360,12360,32
|
|
20230907,114600,250935560,12350,12360,12360,12350,95
|
|
20230907,114500,249761720,12360,12360,12360,12360,32
|
|
20230907,114400,249366200,12350,12350,12350,12350,11
|
|
20230907,114300,249230350,12350,12360,12360,12350,55
|
|
20230907,114200,248550810,12360,12360,12360,12360,56
|
|
20230907,114100,247858650,12360,12360,12360,12360,6
|
|
20230907,114000,247784490,12350,12350,12360,12350,54
|
|
20230907,113900,247117550,12350,12340,12350,12340,72
|
|
20230907,113800,246228360,12340,12350,12350,12340,70
|
|
20230907,113700,245364230,12360,12360,12360,12360,27
|
|
20230907,113600,245030510,12360,12350,12360,12350,78
|
|
20230907,113500,244066770,12350,12360,12360,12350,65
|
|
20230907,113400,243263420,12360,12360,12360,12350,105
|
|
20230907,113300,241966390,12360,12360,12360,12360,25
|
|
20230907,113200,241657390,12350,12350,12350,12340,105
|
|
20230907,113100,240360660,12350,12360,12360,12350,86
|
|
20230907,113000,239297980,12350,12350,12350,12350,37
|
|
20230907,112900,238841030,12350,12360,12360,12350,69
|
|
20230907,112800,237988290,12360,12350,12360,12350,29
|
|
20230907,112700,237629950,12350,12350,12350,12350,26
|
|
20230907,112600,237308850,12350,12350,12360,12350,277
|
|
20230907,112500,233887660,12340,12330,12340,12330,85
|
|
20230907,112400,232839230,12330,12330,12340,12330,395
|
|
20230907,112300,227966900,12330,12320,12330,12320,70
|
|
20230907,112200,227104080,12310,12310,12310,12310,27
|
|
20230907,112100,226771710,12310,12310,12310,12310,49
|
|
20230907,112000,226168520,12320,12320,12320,12320,29
|
|
20230907,111900,225811240,12320,12320,12320,12310,84
|
|
20230907,111800,224776620,12310,12310,12310,12310,67
|
|
20230907,111700,223951850,12290,12290,12290,12290,10
|
|
20230907,111600,223828950,12290,12310,12310,12290,184
|
|
20230907,111500,221564430,12310,12290,12310,12290,849
|
|
20230907,111400,211122640,12280,12290,12290,12280,27
|
|
20230907,111300,210791070,12290,12280,12290,12280,25
|
|
20230907,111200,210483920,12290,12280,12290,12280,25
|
|
20230907,111100,210176870,12280,12280,12280,12270,86
|
|
20230907,111000,209121060,12280,12280,12280,12280,55
|
|
20230907,110900,208445660,12280,12280,12280,12280,31
|
|
20230907,110800,208064980,12270,12270,12280,12270,69
|
|
20230907,110700,207218340,12290,12280,12290,12280,29
|
|
20230907,110600,206862210,12290,12300,12300,12290,110
|
|
20230907,110500,205510170,12290,12290,12290,12290,16
|
|
20230907,110400,205313530,12290,12290,12290,12290,52
|
|
20230907,110300,204674450,12290,12300,12300,12290,77
|
|
20230907,110200,203727870,12300,12300,12300,12300,25
|
|
20230907,110100,203420370,12300,12290,12300,12290,72
|
|
20230907,110000,202535000,12290,12290,12290,12290,29
|
|
20230907,105900,202178590,12290,12290,12300,12290,97
|
|
20230907,105800,200985990,12290,12270,12290,12270,111
|
|
20230907,105700,199622320,12270,12270,12300,12270,37
|
|
20230907,105600,199167580,12270,12270,12290,12270,51
|
|
20230907,105500,198541020,12270,12270,12270,12260,38
|
|
20230907,105400,198075030,12270,12270,12270,12260,71
|
|
20230907,105300,197203880,12270,12290,12290,12270,89
|
|
20230907,105200,196110860,12280,12290,12290,12280,58
|
|
20230907,105100,195398320,12280,12280,12290,12260,54
|
|
20230907,105000,194734950,12280,12270,12280,12260,112
|
|
20230907,104900,193360360,12280,12280,12280,12280,49
|
|
20230907,104800,192758640,12270,12270,12270,12270,42
|
|
20230907,104700,192243300,12260,12260,12260,12250,40
|
|
20230907,104600,191753170,12260,12250,12260,12250,90
|
|
20230907,104500,190650660,12250,12260,12260,12250,69
|
|
20230907,104400,189805100,12260,12270,12270,12260,112
|
|
20230907,104300,188431450,12270,12260,12270,12260,30
|
|
20230907,104200,188063360,12270,12260,12270,12260,60
|
|
20230907,104100,187327440,12270,12260,12270,12260,5
|
|
20230907,104000,187266100,12260,12260,12270,12260,95
|
|
20230907,103900,186100980,12260,12250,12260,12250,91
|
|
20230907,103800,184985340,12250,12250,12260,12250,14
|
|
20230907,103700,184813830,12250,12260,12260,12250,35
|
|
20230907,103600,184384740,12260,12260,12260,12260,70
|
|
20230907,103500,183526540,12260,12270,12280,12260,104
|
|
20230907,103400,182250700,12270,12260,12270,12260,46
|
|
20230907,103300,181686670,12270,12270,12270,12260,53
|
|
20230907,103200,181036370,12260,12260,12260,12260,23
|
|
20230907,103100,180754390,12260,12270,12280,12260,116
|
|
20230907,103000,179331020,12280,12270,12280,12270,24
|
|
20230907,102900,179036410,12280,12270,12280,12270,12
|
|
20230907,102800,178889070,12270,12280,12280,12270,81
|
|
20230907,102700,177894660,12280,12280,12290,12280,51
|
|
20230907,102600,177268330,12280,12280,12290,12280,89
|
|
20230907,102500,176174840,12280,12290,12290,12280,23
|
|
20230907,102400,175892180,12280,12280,12290,12280,43
|
|
20230907,102300,175363850,12280,12290,12290,12280,56
|
|
20230907,102200,174675910,12280,12280,12280,12270,22
|
|
20230907,102100,174405760,12280,12270,12280,12270,41
|
|
20230907,102000,173902300,12270,12270,12280,12270,74
|
|
20230907,101900,172993870,12270,12260,12270,12260,57
|
|
20230907,101800,172294910,12270,12270,12280,12270,84
|
|
20230907,101700,171264190,12270,12270,12280,12270,45
|
|
20230907,101600,170711620,12270,12270,12270,12270,19
|
|
20230907,101500,170478490,12260,12260,12270,12260,56
|
|
20230907,101400,169791760,12270,12260,12270,12260,24
|
|
20230907,101300,169497290,12260,12250,12260,12250,30
|
|
20230907,101200,169129680,12250,12240,12250,12240,31
|
|
20230907,101100,168749950,12250,12250,12260,12250,87
|
|
20230907,101000,167684110,12260,12250,12260,12250,51
|
|
20230907,100900,167059120,12260,12250,12260,12250,33
|
|
20230907,100800,166654560,12250,12250,12260,12250,29
|
|
20230907,100700,166299040,12250,12250,12250,12250,57
|
|
20230907,100600,165600790,12260,12250,12260,12250,29
|
|
20230907,100500,165245270,12250,12270,12270,12250,84
|
|
20230907,100400,164215650,12210,12210,12210,12210,28
|
|
20230907,100300,163873770,12210,12260,12260,12210,60
|
|
20230907,100200,163138220,12260,12210,12260,12210,55
|
|
20230907,100100,162465320,12210,12210,12210,12210,11
|
|
20230907,100000,162331010,12270,12210,12270,12210,69
|
|
20230907,095900,161484720,12210,12280,12280,12210,99
|
|
20230907,095800,160271800,12280,12210,12280,12210,929
|
|
20230907,095700,148926750,12210,12210,12280,12210,43
|
|
20230907,095600,148399550,12210,12210,12280,12210,171
|
|
20230907,095500,146311570,12210,12270,12270,12210,714
|
|
20230907,095400,137591770,12270,12210,12270,12210,27
|
|
20230907,095300,137260540,12210,12210,12300,12210,240
|
|
20230907,095200,134317970,12210,12210,12210,12210,23
|
|
20230907,095100,134037140,12220,12210,12220,12210,187
|
|
20230907,095000,131752370,12210,12210,12210,12210,1
|
|
20230907,094900,131740160,12210,12220,12220,12210,8
|
|
20230907,094800,131642440,12210,12220,12220,12210,364
|
|
20230907,094700,127197990,12230,12220,12230,12210,277
|
|
20230907,094600,123812650,12220,12220,12220,12220,190
|
|
20230907,094500,121490850,12220,12230,12230,12220,55
|
|
20230907,094400,120818500,12220,12220,12230,12220,141
|
|
20230907,094300,119094480,12220,12230,12230,12220,941
|
|
20230907,094200,107586060,12230,12230,12230,12230,65
|
|
20230907,094100,106791110,12230,12240,12240,12230,288
|
|
20230907,094000,103267870,12240,12240,12240,12230,166
|
|
20230907,093900,101236290,12260,12240,12260,12240,4
|
|
20230907,093800,101187310,12240,12240,12240,12240,1
|
|
20230907,093700,101175070,12240,12240,12260,12240,35
|
|
20230907,093600,100746550,12260,12250,12260,12240,19
|
|
20230907,093500,100513830,12250,12240,12250,12240,148
|
|
20230907,093400,98701410,12240,12240,12240,12230,151
|
|
20230907,093300,96853590,12240,12250,12250,12230,440
|
|
20230907,093200,91468430,12240,12240,12240,12240,36
|
|
20230907,093100,91027790,12240,12230,12240,12230,144
|
|
20230907,093000,89265250,12240,12240,12240,12240,3
|
|
20230907,092900,89228530,12230,12230,12230,12230,203
|
|
20230907,092800,86745840,12230,12230,12230,12230,5
|
|
20230907,092700,86684690,12240,12230,12240,12230,15
|
|
20230907,092600,86501100,12230,12240,12240,12230,25
|
|
20230907,092500,86195120,12230,12230,12250,12230,88
|
|
20230907,092400,85117670,12230,12240,12250,12230,307
|
|
20230907,092300,81359990,12230,12230,12230,12230,50
|
|
20230907,092200,80748490,12230,12240,12240,12230,27
|
|
20230907,092100,80418270,12230,12230,12230,12230,0
|
|
20230907,092000,80418270,12230,12230,12230,12230,2
|
|
20230907,091900,80393810,12230,12230,12230,12230,0
|
|
20230907,091800,80393810,12230,12230,12230,12230,2
|
|
20230907,091700,80369350,12230,12230,12230,12230,0
|
|
20230907,091600,80369350,12230,12230,12230,12230,28
|
|
20230907,091500,80026910,12310,12230,12310,12230,501
|
|
20230907,091400,73887960,12230,12240,12240,12220,2420
|
|
20230907,091300,44290790,12240,12250,12250,12240,52
|
|
20230907,091200,43653810,12260,12250,12260,12250,38
|
|
20230907,091100,43187970,12250,12250,12250,12250,169
|
|
20230907,091000,41117720,12250,12250,12250,12240,107
|
|
20230907,090900,39806990,12250,12250,12250,12250,20
|
|
20230907,090800,39561990,12250,12240,12250,12240,52
|
|
20230907,090700,38925010,12260,12260,12260,12260,23
|
|
20230907,090600,38643030,12250,12250,12250,12250,801
|
|
20230907,090500,28830780,12250,12240,12250,12240,452
|
|
20230907,090400,23295280,12250,12250,12250,12240,17
|
|
20230907,090300,23087050,12250,12240,12250,12240,376
|
|
20230907,090200,18481930,12240,12260,12260,12240,627
|
|
20230907,090100,10800870,12260,12260,12260,12260,74
|
|
20230907,090000,9893630,12260,12260,12260,12250,800
|