610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,190700,99989180,13570,13570,13570,13570,1200
|
|
20230913,190600,99989180,13570,13570,13570,13570,0
|
|
20230913,190500,99989180,13570,13570,13570,13570,0
|
|
20230913,190400,99989180,13570,13570,13570,13570,0
|
|
20230913,190300,99989180,13570,13570,13570,13570,0
|
|
20230913,190200,99989180,13570,13570,13570,13570,0
|
|
20230913,190100,99989180,13570,13570,13570,13570,0
|
|
20230913,190000,99989180,13570,13570,13570,13570,0
|
|
20230913,185900,99989180,13570,13570,13570,13570,0
|
|
20230913,185800,99989180,13570,13570,13570,13570,0
|
|
20230913,185700,99989180,13570,13570,13570,13570,0
|
|
20230913,185600,99989180,13570,13570,13570,13570,0
|
|
20230913,185500,99989180,13570,13570,13570,13570,0
|
|
20230913,185400,99989180,13570,13570,13570,13570,0
|
|
20230913,185300,99989180,13570,13570,13570,13570,0
|
|
20230913,185200,99989180,13570,13570,13570,13570,0
|
|
20230913,185100,99989180,13570,13570,13570,13570,0
|
|
20230913,185000,99989180,13570,13570,13570,13570,0
|
|
20230913,184900,99989180,13570,13570,13570,13570,0
|
|
20230913,184800,99989180,13570,13570,13570,13570,0
|
|
20230913,184700,99989180,13570,13570,13570,13570,0
|
|
20230913,184600,99989180,13570,13570,13570,13570,0
|
|
20230913,184500,99989180,13570,13570,13570,13570,0
|
|
20230913,184400,99989180,13570,13570,13570,13570,0
|
|
20230913,184300,99989180,13570,13570,13570,13570,0
|
|
20230913,184200,99989180,13570,13570,13570,13570,0
|
|
20230913,184100,99989180,13570,13570,13570,13570,0
|
|
20230913,184000,99989180,13570,13570,13570,13570,0
|
|
20230913,183900,99989180,13570,13570,13570,13570,0
|
|
20230913,183800,99989180,13570,13570,13570,13570,0
|
|
20230913,183700,99989180,13570,13570,13570,13570,1200
|
|
20230913,183600,99989180,13570,13570,13570,13570,0
|
|
20230913,183500,99989180,13570,13570,13570,13570,0
|
|
20230913,183400,99989180,13570,13570,13570,13570,0
|
|
20230913,183300,99989180,13570,13570,13570,13570,0
|
|
20230913,183200,99989180,13570,13570,13570,13570,0
|
|
20230913,183100,99989180,13570,13570,13570,13570,0
|
|
20230913,183000,99989180,13570,13570,13570,13570,0
|
|
20230913,182900,99989180,13570,13570,13570,13570,0
|
|
20230913,182800,99989180,13570,13570,13570,13570,0
|
|
20230913,182700,99989180,13570,13570,13570,13570,0
|
|
20230913,182600,99989180,13570,13570,13570,13570,0
|
|
20230913,182500,99989180,13570,13570,13570,13570,0
|
|
20230913,182400,99989180,13570,13570,13570,13570,0
|
|
20230913,182300,99989180,13570,13570,13570,13570,0
|
|
20230913,182200,99989180,13570,13570,13570,13570,0
|
|
20230913,182100,99989180,13570,13570,13570,13570,0
|
|
20230913,182000,99989180,13570,13570,13570,13570,0
|
|
20230913,181900,99989180,13570,13570,13570,13570,0
|
|
20230913,181800,99989180,13570,13570,13570,13570,0
|
|
20230913,181700,99989180,13570,13570,13570,13570,0
|
|
20230913,181600,99989180,13570,13570,13570,13570,0
|
|
20230913,181500,99989180,13570,13570,13570,13570,0
|
|
20230913,181400,99989180,13570,13570,13570,13570,0
|
|
20230913,181300,99989180,13570,13570,13570,13570,0
|
|
20230913,181200,99989180,13570,13570,13570,13570,0
|
|
20230913,181100,99989180,13570,13570,13570,13570,0
|
|
20230913,181000,99989180,13570,13570,13570,13570,0
|
|
20230913,180900,99989180,13570,13570,13570,13570,0
|
|
20230913,180800,99989180,13570,13570,13570,13570,0
|
|
20230913,180700,99989180,13570,13570,13570,13570,1200
|
|
20230913,180600,99989180,13570,13570,13570,13570,0
|
|
20230913,180500,99989180,13570,13570,13570,13570,0
|
|
20230913,180400,99989180,13570,13570,13570,13570,0
|
|
20230913,180300,99989180,13570,13570,13570,13570,0
|
|
20230913,180200,99989180,13570,13570,13570,13570,0
|
|
20230913,180100,99989180,13570,13570,13570,13570,0
|
|
20230913,180000,99989180,13570,13570,13570,13570,0
|
|
20230913,175900,99989180,13570,13570,13570,13570,0
|
|
20230913,175800,99989180,13570,13570,13570,13570,0
|
|
20230913,175700,99989180,13570,13570,13570,13570,0
|
|
20230913,175600,99989180,13570,13570,13570,13570,0
|
|
20230913,175500,99989180,13570,13570,13570,13570,0
|
|
20230913,175400,99989180,13570,13570,13570,13570,0
|
|
20230913,175300,99989180,13570,13570,13570,13570,0
|
|
20230913,175200,99989180,13570,13570,13570,13570,0
|
|
20230913,175100,99989180,13570,13570,13570,13570,0
|
|
20230913,175000,99989180,13570,13570,13570,13570,0
|
|
20230913,174900,99989180,13570,13570,13570,13570,0
|
|
20230913,174800,99989180,13570,13570,13570,13570,0
|
|
20230913,174700,99989180,13570,13570,13570,13570,0
|
|
20230913,174600,99989180,13570,13570,13570,13570,0
|
|
20230913,174500,99989180,13570,13570,13570,13570,0
|
|
20230913,174400,99989180,13570,13570,13570,13570,0
|
|
20230913,174300,99989180,13570,13570,13570,13570,0
|
|
20230913,174200,99989180,13570,13570,13570,13570,0
|
|
20230913,174100,99989180,13570,13570,13570,13570,0
|
|
20230913,174000,99989180,13570,13570,13570,13570,0
|
|
20230913,173900,99989180,13570,13570,13570,13570,0
|
|
20230913,173800,99989180,13570,13570,13570,13570,0
|
|
20230913,173700,99989180,13570,13570,13570,13570,1200
|
|
20230913,173600,99989180,13570,13570,13570,13570,0
|
|
20230913,173500,99989180,13570,13570,13570,13570,0
|
|
20230913,173400,99989180,13570,13570,13570,13570,0
|
|
20230913,173300,99989180,13570,13570,13570,13570,0
|
|
20230913,173200,99989180,13570,13570,13570,13570,0
|
|
20230913,173100,99989180,13570,13570,13570,13570,0
|
|
20230913,173000,99989180,13570,13570,13570,13570,0
|
|
20230913,172900,99989180,13570,13570,13570,13570,0
|
|
20230913,172800,99989180,13570,13570,13570,13570,0
|
|
20230913,172700,99989180,13570,13570,13570,13570,0
|
|
20230913,172600,99989180,13570,13570,13570,13570,0
|
|
20230913,172500,99989180,13570,13570,13570,13570,0
|
|
20230913,172400,99989180,13570,13570,13570,13570,0
|
|
20230913,172300,99989180,13570,13570,13570,13570,0
|
|
20230913,172200,99989180,13570,13570,13570,13570,0
|
|
20230913,172100,99989180,13570,13570,13570,13570,0
|
|
20230913,172000,99989180,13570,13570,13570,13570,0
|
|
20230913,171900,99989180,13570,13570,13570,13570,0
|
|
20230913,171800,99989180,13570,13570,13570,13570,0
|
|
20230913,171700,99989180,13570,13570,13570,13570,0
|
|
20230913,171600,99989180,13570,13570,13570,13570,0
|
|
20230913,171500,99989180,13570,13570,13570,13570,0
|
|
20230913,171400,99989180,13570,13570,13570,13570,0
|
|
20230913,171300,99989180,13570,13570,13570,13570,0
|
|
20230913,171200,99989180,13570,13570,13570,13570,0
|
|
20230913,171100,99989180,13570,13570,13570,13570,0
|
|
20230913,171000,99989180,13570,13570,13570,13570,0
|
|
20230913,170900,99989180,13570,13570,13570,13570,0
|
|
20230913,170800,99989180,13570,13570,13570,13570,0
|
|
20230913,170700,99989180,13570,13570,13570,13570,1200
|
|
20230913,170600,99989180,13570,13570,13570,13570,0
|
|
20230913,170500,99989180,13570,13570,13570,13570,0
|
|
20230913,170400,99989180,13570,13570,13570,13570,0
|
|
20230913,170300,99989180,13570,13570,13570,13570,0
|
|
20230913,170200,99989180,13570,13570,13570,13570,0
|
|
20230913,170100,99989180,13570,13570,13570,13570,0
|
|
20230913,170000,99989180,13570,13570,13570,13570,0
|
|
20230913,165900,99989180,13570,13570,13570,13570,0
|
|
20230913,165800,99989180,13570,13570,13570,13570,0
|
|
20230913,165700,99989180,13570,13570,13570,13570,0
|
|
20230913,165600,99989180,13570,13570,13570,13570,0
|
|
20230913,165500,99989180,13570,13570,13570,13570,0
|
|
20230913,165400,99989180,13570,13570,13570,13570,0
|
|
20230913,165300,99989180,13570,13570,13570,13570,0
|
|
20230913,165200,99989180,13570,13570,13570,13570,0
|
|
20230913,165100,99989180,13570,13570,13570,13570,0
|
|
20230913,165000,99989180,13570,13570,13570,13570,0
|
|
20230913,164900,99989180,13570,13570,13570,13570,0
|
|
20230913,164800,99989180,13570,13570,13570,13570,0
|
|
20230913,164700,99989180,13570,13570,13570,13570,0
|
|
20230913,164600,99989180,13570,13570,13570,13570,0
|
|
20230913,164500,99989180,13570,13570,13570,13570,0
|
|
20230913,164400,99989180,13570,13570,13570,13570,0
|
|
20230913,164300,99989180,13570,13570,13570,13570,0
|
|
20230913,164200,99989180,13570,13570,13570,13570,0
|
|
20230913,164100,99989180,13570,13570,13570,13570,0
|
|
20230913,164000,99989180,13570,13570,13570,13570,0
|
|
20230913,163900,99989180,13570,13570,13570,13570,0
|
|
20230913,163800,99989180,13570,13570,13570,13570,0
|
|
20230913,163700,99989180,13570,13570,13570,13570,1200
|
|
20230913,163600,99989180,13570,13570,13570,13570,0
|
|
20230913,163500,99989180,13570,13570,13570,13570,0
|
|
20230913,163400,99989180,13570,13570,13570,13570,0
|
|
20230913,163300,99989180,13570,13570,13570,13570,0
|
|
20230913,163200,99989180,13570,13570,13570,13570,0
|
|
20230913,163100,99989180,13570,13570,13570,13570,0
|
|
20230913,163000,99989180,13570,13570,13570,13570,0
|
|
20230913,162900,99989180,13570,13570,13570,13570,0
|
|
20230913,162800,99989180,13570,13570,13570,13570,0
|
|
20230913,162700,99989180,13570,13570,13570,13570,0
|
|
20230913,162600,99989180,13570,13570,13570,13570,0
|
|
20230913,162500,99989180,13570,13570,13570,13570,0
|
|
20230913,162400,99989180,13570,13570,13570,13570,0
|
|
20230913,162300,99989180,13570,13570,13570,13570,0
|
|
20230913,162200,99989180,13570,13570,13570,13570,0
|
|
20230913,162100,99989180,13570,13570,13570,13570,0
|
|
20230913,162000,99989180,13570,13570,13570,13570,0
|
|
20230913,161900,99989180,13570,13570,13570,13570,0
|
|
20230913,161800,99989180,13570,13570,13570,13570,0
|
|
20230913,161700,99989180,13570,13570,13570,13570,0
|
|
20230913,161600,99989180,13570,13570,13570,13570,0
|
|
20230913,161500,99989180,13570,13570,13570,13570,0
|
|
20230913,161400,99989180,13570,13570,13570,13570,0
|
|
20230913,161300,99989180,13570,13570,13570,13570,0
|
|
20230913,161200,99989180,13570,13570,13570,13570,0
|
|
20230913,161100,99989180,13570,13570,13570,13570,0
|
|
20230913,161000,99989180,13570,13570,13570,13570,0
|
|
20230913,160900,99989180,13570,13570,13570,13570,0
|
|
20230913,160800,99989180,13570,13570,13570,13570,0
|
|
20230913,160700,99989180,13570,13570,13570,13570,1200
|
|
20230913,160600,99989180,13570,13570,13570,13570,0
|
|
20230913,160500,99989180,13570,13570,13570,13570,0
|
|
20230913,160400,99989180,13570,13570,13570,13570,0
|
|
20230913,160300,99989180,13570,13570,13570,13570,0
|
|
20230913,160200,99989180,13570,13570,13570,13570,0
|
|
20230913,160100,99989180,13570,13570,13570,13570,0
|
|
20230913,160000,99989180,13570,13570,13570,13570,0
|
|
20230913,155900,99989180,13570,13570,13570,13570,0
|
|
20230913,155800,99989180,13570,13570,13570,13570,0
|
|
20230913,155700,99989180,13570,13570,13570,13570,0
|
|
20230913,155600,99989180,13570,13570,13570,13570,0
|
|
20230913,155500,99989180,13570,13570,13570,13570,0
|
|
20230913,155400,99989180,13570,13570,13570,13570,0
|
|
20230913,155300,99989180,13570,13570,13570,13570,0
|
|
20230913,155200,99989180,13570,13570,13570,13570,0
|
|
20230913,155100,99989180,13570,13570,13570,13570,0
|
|
20230913,155000,99989180,13570,13570,13570,13570,0
|
|
20230913,154900,99989180,13570,13570,13570,13570,0
|
|
20230913,154800,99989180,13570,13570,13570,13570,0
|
|
20230913,154700,99989180,13570,13570,13570,13570,0
|
|
20230913,154600,99989180,13570,13570,13570,13570,0
|
|
20230913,154500,99989180,13570,13570,13570,13570,0
|
|
20230913,154400,99989180,13570,13570,13570,13570,0
|
|
20230913,154300,99989180,13570,13570,13570,13570,0
|
|
20230913,154200,99989180,13570,13570,13570,13570,0
|
|
20230913,154100,99989180,13570,13570,13570,13570,0
|
|
20230913,154000,99989180,13570,13570,13570,13570,0
|
|
20230913,153900,99989180,13570,13570,13570,13570,0
|
|
20230913,153800,99989180,13570,13570,13570,13570,0
|
|
20230913,153700,99989180,13570,13570,13570,13570,1200
|
|
20230913,153600,99989180,13570,13570,13570,13570,0
|
|
20230913,153500,99989180,13570,13570,13570,13570,0
|
|
20230913,153400,99989180,13570,13570,13570,13570,0
|
|
20230913,153300,99989180,13570,13570,13570,13570,0
|
|
20230913,153200,99989180,13570,13570,13570,13570,0
|
|
20230913,153100,99989180,13570,13570,13570,13570,0
|
|
20230913,153000,99989180,13570,13570,13570,13570,1200
|
|
20230913,152900,83705180,13510,13510,13510,13510,0
|
|
20230913,152800,83705180,13510,13510,13510,13510,0
|
|
20230913,152700,83705180,13510,13510,13510,13510,0
|
|
20230913,152600,83705180,13510,13510,13510,13510,0
|
|
20230913,152500,83705180,13510,13510,13510,13510,0
|
|
20230913,152400,83705180,13510,13510,13510,13510,0
|
|
20230913,152300,83705180,13510,13510,13510,13510,0
|
|
20230913,152200,83705180,13510,13510,13510,13510,0
|
|
20230913,152100,83705180,13510,13510,13510,13510,0
|
|
20230913,152000,83705180,13510,13510,13510,13510,0
|
|
20230913,151900,83705180,13510,13510,13510,13480,27
|
|
20230913,151800,83340440,13480,13480,13510,13480,23
|
|
20230913,151700,83030040,13510,13510,13510,13510,0
|
|
20230913,151600,83030040,13510,13480,13510,13460,20
|
|
20230913,151500,82760500,13510,13510,13510,13510,0
|
|
20230913,151400,82760500,13510,13510,13510,13510,0
|
|
20230913,151300,82760500,13510,13510,13510,13510,0
|
|
20230913,151200,82760500,13510,13450,13510,13450,87
|
|
20230913,151100,81586060,13450,13450,13450,13450,2
|
|
20230913,151000,81559160,13440,13460,13500,13440,1008
|
|
20230913,150900,68011270,13440,13490,13490,13440,6
|
|
20230913,150800,67930480,13490,13440,13490,13440,4
|
|
20230913,150700,67876570,13440,13440,13440,13440,2
|
|
20230913,150600,67849690,13440,13430,13440,13430,2
|
|
20230913,150500,67822820,13430,13490,13490,13410,93
|
|
20230913,150400,66572520,13530,13490,13530,13490,10
|
|
20230913,150300,66437440,13490,13480,13490,13480,150
|
|
20230913,150200,64415430,13500,13500,13500,13500,0
|
|
20230913,150100,64415430,13500,13500,13500,13500,4
|
|
20230913,150000,64361430,13500,13490,13500,13410,711
|
|
20230913,145900,54822050,13490,13470,13490,13470,2
|
|
20230913,145800,54795090,13450,13440,13450,13440,3
|
|
20230913,145700,54754750,13440,13440,13440,13440,3
|
|
20230913,145600,54714430,13440,13440,13440,13440,4
|
|
20230913,145500,54660670,13440,13450,13450,13440,3
|
|
20230913,145400,54620330,13450,13450,13450,13450,4
|
|
20230913,145300,54566530,13450,13450,13450,13450,4
|
|
20230913,145200,54512730,13450,13450,13450,13450,3
|
|
20230913,145100,54472380,13470,13470,13470,13470,1
|
|
20230913,145000,54458910,13500,13500,13500,13500,0
|
|
20230913,144900,54458910,13500,13500,13500,13500,0
|
|
20230913,144800,54458910,13500,13500,13500,13500,0
|
|
20230913,144700,54458910,13500,13500,13500,13500,0
|
|
20230913,144600,54458910,13500,13450,13500,13450,98
|
|
20230913,144500,53137870,13450,13450,13450,13450,4
|
|
20230913,144400,53084070,13450,13450,13450,13450,4
|
|
20230913,144300,53030270,13450,13450,13450,13450,1
|
|
20230913,144200,53016820,13470,13470,13470,13470,0
|
|
20230913,144100,53016820,13470,13470,13470,13470,0
|
|
20230913,144000,53016820,13470,13470,13470,13470,0
|
|
20230913,143900,53016820,13470,13470,13470,13470,0
|
|
20230913,143800,53016820,13470,13450,13470,13450,9
|
|
20230913,143700,52895640,13450,13450,13450,13450,4
|
|
20230913,143600,52841840,13450,13460,13460,13450,153
|
|
20230913,143500,50782470,13460,13460,13460,13460,1
|
|
20230913,143400,50769010,13470,13470,13470,13470,0
|
|
20230913,143300,50769010,13470,13470,13470,13470,0
|
|
20230913,143200,50769010,13470,13470,13470,13470,0
|
|
20230913,143100,50769010,13470,13470,13470,13470,0
|
|
20230913,143000,50769010,13470,13470,13470,13470,2
|
|
20230913,142900,50742070,13470,13470,13470,13470,2
|
|
20230913,142800,50715130,13470,13470,13470,13470,2
|
|
20230913,142700,50688190,13470,13470,13470,13470,2
|
|
20230913,142600,50661250,13470,13470,13470,13470,13
|
|
20230913,142500,50486140,13470,13470,13470,13470,0
|
|
20230913,142400,50486140,13470,13470,13470,13470,0
|
|
20230913,142300,50486140,13470,13470,13470,13470,0
|
|
20230913,142200,50486140,13470,13470,13470,13470,1
|
|
20230913,142100,50472670,13470,13460,13470,13460,2
|
|
20230913,142000,50445740,13460,13460,13460,13460,3
|
|
20230913,141900,50405360,13460,13460,13460,13460,3
|
|
20230913,141800,50364980,13460,13460,13460,13460,3
|
|
20230913,141700,50324600,13460,13460,13460,13460,2
|
|
20230913,141600,50297680,13460,13460,13460,13460,4
|
|
20230913,141500,50243840,13460,13460,13460,13460,2
|
|
20230913,141400,50216920,13460,13460,13460,13460,3
|
|
20230913,141300,50176540,13500,13470,13500,13460,11
|
|
20230913,141200,50028230,13460,13460,13460,13460,1
|
|
20230913,141100,50014770,13470,13470,13470,13470,1
|
|
20230913,141000,50001300,13500,13460,13500,13460,38
|
|
20230913,140900,49488790,13460,13490,13500,13460,6
|
|
20230913,140800,49407890,13460,13490,13500,13460,8
|
|
20230913,140700,49300010,13500,13490,13500,13490,4
|
|
20230913,140600,49246040,13500,13490,13500,13490,6
|
|
20230913,140500,49165080,13490,13470,13490,13470,3
|
|
20230913,140400,49124630,13500,13470,13500,13470,3
|
|
20230913,140300,49084160,13500,13470,13500,13470,8
|
|
20230913,140200,48976270,13470,13470,13470,13470,2
|
|
20230913,140100,48949330,13480,13480,13480,13480,2
|
|
20230913,140000,48922370,13500,13500,13500,13490,5
|
|
20230913,135900,48854890,13500,13420,13500,13420,5
|
|
20230913,135800,48787570,13500,13470,13500,13400,913
|
|
20230913,135700,36516620,13500,13500,13500,13500,0
|
|
20230913,135600,36516620,13500,13500,13500,13500,0
|
|
20230913,135500,36516620,13500,13470,13500,13470,6
|
|
20230913,135400,36435680,13500,13500,13500,13500,0
|
|
20230913,135300,36435680,13500,13500,13500,13500,0
|
|
20230913,135200,36435680,13500,13470,13500,13470,5
|
|
20230913,135100,36368270,13470,13470,13470,13470,3
|
|
20230913,135000,36327860,13500,13470,13500,13470,4
|
|
20230913,134900,36273920,13470,13470,13470,13470,4
|
|
20230913,134800,36220040,13470,13470,13500,13470,6
|
|
20230913,134700,36139140,13470,13470,13470,13470,3
|
|
20230913,134600,36098730,13500,13500,13500,13500,0
|
|
20230913,134500,36098730,13500,13500,13500,13500,0
|
|
20230913,134400,36098730,13500,13500,13500,13500,0
|
|
20230913,134300,36098730,13500,13500,13500,13500,0
|
|
20230913,134200,36098730,13500,13470,13500,13470,3
|
|
20230913,134100,36058270,13470,13470,13470,13470,2
|
|
20230913,134000,36031330,13470,13470,13470,13470,2
|
|
20230913,133900,36004390,13470,13470,13470,13470,3
|
|
20230913,133800,35963980,13470,13470,13470,13470,2
|
|
20230913,133700,35937040,13470,13470,13470,13470,2
|
|
20230913,133600,35910100,13470,13470,13470,13470,2
|
|
20230913,133500,35883160,13470,13470,13470,13470,2
|
|
20230913,133400,35856220,13470,13470,13470,13470,2
|
|
20230913,133300,35829280,13470,13470,13470,13470,3
|
|
20230913,133200,35788870,13470,13470,13470,13470,2
|
|
20230913,133100,35761930,13470,13460,13470,13460,8
|
|
20230913,133000,35654210,13460,13460,13460,13460,4
|
|
20230913,132900,35600370,13460,13460,13460,13460,4
|
|
20230913,132800,35546530,13460,13460,13460,13460,2
|
|
20230913,132700,35519610,13470,13470,13470,13470,0
|
|
20230913,132600,35519610,13470,13470,13470,13470,1
|
|
20230913,132500,35506140,13470,13470,13470,13470,0
|
|
20230913,132400,35506140,13470,13470,13470,13470,1
|
|
20230913,132300,35492670,13550,13470,13550,13470,7
|
|
20230913,132200,35398100,13480,13460,13480,13460,5
|
|
20230913,132100,35330760,13460,13460,13460,13460,3
|
|
20230913,132000,35290380,13460,13460,13460,13460,3
|
|
20230913,131900,35250000,13470,13460,13470,13460,3
|
|
20230913,131800,35209610,13460,13470,13470,13460,5
|
|
20230913,131700,35142270,13470,13470,13470,13470,4
|
|
20230913,131600,35088390,13470,13470,13470,13470,1
|
|
20230913,131500,35074920,13500,13470,13500,13470,5
|
|
20230913,131400,35007450,13470,13470,13470,13470,1
|
|
20230913,131300,34993980,13500,13500,13500,13500,0
|
|
20230913,131200,34993980,13500,13500,13500,13500,0
|
|
20230913,131100,34993980,13500,13500,13500,13500,0
|
|
20230913,131000,34993980,13500,13550,13550,13480,14
|
|
20230913,130900,34805100,13550,13460,13550,13460,10
|
|
20230913,130800,34670260,13460,13460,13460,13460,3
|
|
20230913,130700,34629880,13470,13490,13500,13470,4
|
|
20230913,130600,34575950,13460,13500,13500,13460,80
|
|
20230913,130500,33498090,13490,13520,13520,13490,17
|
|
20230913,130400,33268560,13520,13520,13520,13520,1
|
|
20230913,130300,33255040,13550,13550,13550,13550,0
|
|
20230913,130200,33255040,13550,13550,13550,13550,0
|
|
20230913,130100,33255040,13550,13550,13550,13550,0
|
|
20230913,130000,33255040,13550,13530,13550,13530,4
|
|
20230913,125900,33200870,13530,13530,13530,13530,3
|
|
20230913,125800,33160280,13530,13530,13530,13530,0
|
|
20230913,125700,33160280,13530,13550,13550,13530,4
|
|
20230913,125600,33106120,13530,13500,13550,13500,6
|
|
20230913,125500,33024960,13550,13500,13550,13500,4
|
|
20230913,125400,32970860,13490,13490,13490,13490,0
|
|
20230913,125300,32970860,13490,13490,13490,13490,1
|
|
20230913,125200,32957370,13550,13550,13550,13550,0
|
|
20230913,125100,32957370,13550,13550,13550,13550,0
|
|
20230913,125000,32957370,13550,13490,13550,13490,4
|
|
20230913,124900,32903290,13550,13550,13550,13550,0
|
|
20230913,124800,32903290,13550,13530,13550,13530,5
|
|
20230913,124700,32835620,13490,13490,13490,13490,2
|
|
20230913,124600,32808640,13460,13470,13470,13460,23
|
|
20230913,124500,32498890,13480,13480,13480,13480,1
|
|
20230913,124400,32485410,13480,13480,13480,13480,22
|
|
20230913,124300,32188850,13480,13480,13480,13480,0
|
|
20230913,124200,32188850,13480,13480,13480,13480,0
|
|
20230913,124100,32188850,13480,13480,13480,13480,2
|
|
20230913,124000,32161890,13480,13480,13480,13480,89
|
|
20230913,123900,30962170,13510,13510,13510,13510,0
|
|
20230913,123800,30962170,13510,13510,13510,13510,0
|
|
20230913,123700,30962170,13510,13510,13510,13510,0
|
|
20230913,123600,30962170,13510,13510,13510,13510,0
|
|
20230913,123500,30962170,13510,13510,13510,13510,0
|
|
20230913,123400,30962170,13510,13510,13510,13510,4
|
|
20230913,123300,30908130,13480,13480,13480,13480,1
|
|
20230913,123200,30894650,13530,13530,13530,13530,0
|
|
20230913,123100,30894650,13530,13530,13530,13530,0
|
|
20230913,123000,30894650,13530,13530,13530,13530,0
|
|
20230913,122900,30894650,13530,13530,13530,13530,0
|
|
20230913,122800,30894650,13530,13530,13530,13530,0
|
|
20230913,122700,30894650,13530,13530,13530,13530,0
|
|
20230913,122600,30894650,13530,13530,13530,13530,0
|
|
20230913,122500,30894650,13530,13530,13530,13530,0
|
|
20230913,122400,30894650,13530,13530,13530,13530,0
|
|
20230913,122300,30894650,13530,13530,13530,13530,0
|
|
20230913,122200,30894650,13530,13530,13530,13530,0
|
|
20230913,122100,30894650,13530,13530,13530,13530,0
|
|
20230913,122000,30894650,13530,13530,13530,13530,0
|
|
20230913,121900,30894650,13530,13530,13530,13530,0
|
|
20230913,121800,30894650,13530,13530,13530,13530,0
|
|
20230913,121700,30894650,13530,13530,13530,13530,0
|
|
20230913,121600,30894650,13530,13530,13530,13530,0
|
|
20230913,121500,30894650,13530,13530,13530,13530,0
|
|
20230913,121400,30894650,13530,13530,13530,13530,0
|
|
20230913,121300,30894650,13530,13510,13530,13510,4
|
|
20230913,121200,30840570,13480,13500,13500,13480,54
|
|
20230913,121100,30112260,13530,13530,13530,13530,0
|
|
20230913,121000,30112260,13530,13530,13530,13530,0
|
|
20230913,120900,30112260,13530,13530,13530,13530,0
|
|
20230913,120800,30112260,13530,13530,13530,13530,0
|
|
20230913,120700,30112260,13530,13530,13530,13530,0
|
|
20230913,120600,30112260,13530,13530,13530,13530,4
|
|
20230913,120500,30058140,13500,13500,13500,13500,0
|
|
20230913,120400,30058140,13500,13500,13500,13500,0
|
|
20230913,120300,30058140,13500,13500,13500,13500,0
|
|
20230913,120200,30058140,13500,13500,13500,13500,0
|
|
20230913,120100,30058140,13500,13500,13500,13500,0
|
|
20230913,120000,30058140,13500,13500,13500,13500,0
|
|
20230913,115900,30058140,13500,13500,13500,13500,0
|
|
20230913,115800,30058140,13500,13500,13500,13500,0
|
|
20230913,115700,30058140,13500,13500,13500,13500,0
|
|
20230913,115600,30058140,13500,13500,13500,13500,0
|
|
20230913,115500,30058140,13500,13500,13500,13500,0
|
|
20230913,115400,30058140,13500,13500,13500,13500,0
|
|
20230913,115300,30058140,13500,13500,13500,13500,0
|
|
20230913,115200,30058140,13500,13500,13500,13500,0
|
|
20230913,115100,30058140,13500,13500,13500,13500,0
|
|
20230913,115000,30058140,13500,13500,13500,13500,0
|
|
20230913,114900,30058140,13500,13500,13500,13500,0
|
|
20230913,114800,30058140,13500,13500,13500,13500,0
|
|
20230913,114700,30058140,13500,13500,13500,13500,0
|
|
20230913,114600,30058140,13500,13500,13500,13500,0
|
|
20230913,114500,30058140,13500,13500,13500,13500,0
|
|
20230913,114400,30058140,13500,13500,13500,13500,0
|
|
20230913,114300,30058140,13500,13500,13500,13500,0
|
|
20230913,114200,30058140,13500,13500,13500,13500,0
|
|
20230913,114100,30058140,13500,13500,13500,13500,0
|
|
20230913,114000,30058140,13500,13500,13500,13500,0
|
|
20230913,113900,30058140,13500,13500,13500,13500,0
|
|
20230913,113800,30058140,13500,13500,13500,13500,0
|
|
20230913,113700,30058140,13500,13500,13500,13500,0
|
|
20230913,113600,30058140,13500,13500,13500,13500,1
|
|
20230913,113500,30044640,13500,13500,13500,13500,0
|
|
20230913,113400,30044640,13500,13500,13500,13500,0
|
|
20230913,113300,30044640,13500,13500,13500,13500,1
|
|
20230913,113200,30031140,13500,13500,13500,13500,0
|
|
20230913,113100,30031140,13500,13500,13500,13500,0
|
|
20230913,113000,30031140,13500,13500,13500,13500,0
|
|
20230913,112900,30031140,13500,13500,13500,13500,0
|
|
20230913,112800,30031140,13500,13500,13500,13500,0
|
|
20230913,112700,30031140,13500,13500,13500,13500,0
|
|
20230913,112600,30031140,13500,13500,13500,13500,0
|
|
20230913,112500,30031140,13500,13500,13500,13500,0
|
|
20230913,112400,30031140,13500,13500,13500,13500,86
|
|
20230913,112300,28870140,13500,13500,13500,13500,0
|
|
20230913,112200,28870140,13500,13500,13500,13500,0
|
|
20230913,112100,28870140,13500,13510,13510,13500,153
|
|
20230913,112000,26803600,13520,13520,13520,13520,0
|
|
20230913,111900,26803600,13520,13520,13520,13520,0
|
|
20230913,111800,26803600,13520,13520,13520,13520,12
|
|
20230913,111700,26641360,13530,13530,13530,13530,0
|
|
20230913,111600,26641360,13530,13530,13530,13530,0
|
|
20230913,111500,26641360,13530,13530,13530,13530,0
|
|
20230913,111400,26641360,13530,13530,13530,13530,0
|
|
20230913,111300,26641360,13530,13530,13530,13530,0
|
|
20230913,111200,26641360,13530,13530,13530,13530,0
|
|
20230913,111100,26641360,13530,13530,13530,13530,0
|
|
20230913,111000,26641360,13530,13530,13530,13530,10
|
|
20230913,110900,26506060,13530,13530,13530,13530,0
|
|
20230913,110800,26506060,13530,13530,13530,13530,0
|
|
20230913,110700,26506060,13530,13530,13530,13530,0
|
|
20230913,110600,26506060,13530,13530,13530,13530,0
|
|
20230913,110500,26506060,13530,13560,13560,13530,83
|
|
20230913,110400,25380670,13600,13600,13600,13600,0
|
|
20230913,110300,25380670,13600,13600,13600,13600,0
|
|
20230913,110200,25380670,13600,13560,13600,13560,4
|
|
20230913,110100,25326350,13600,13560,13600,13560,5
|
|
20230913,110000,25258430,13540,13540,13540,13540,0
|
|
20230913,105900,25258430,13540,13540,13540,13540,0
|
|
20230913,105800,25258430,13540,13550,13550,13540,215
|
|
20230913,105700,22347220,13550,13550,13550,13550,0
|
|
20230913,105600,22347220,13550,13560,13560,13550,266
|
|
20230913,105500,18741540,13570,13570,13570,13570,0
|
|
20230913,105400,18741540,13570,13570,13570,13570,0
|
|
20230913,105300,18741540,13570,13570,13570,13570,0
|
|
20230913,105200,18741540,13570,13590,13590,13570,64
|
|
20230913,105100,17872760,13590,13590,13590,13590,0
|
|
20230913,105000,17872760,13590,13590,13590,13590,0
|
|
20230913,104900,17872760,13590,13590,13590,13590,1
|
|
20230913,104800,17859170,13600,13600,13600,13600,0
|
|
20230913,104700,17859170,13600,13600,13600,13600,0
|
|
20230913,104600,17859170,13600,13600,13600,13600,0
|
|
20230913,104500,17859170,13600,13600,13600,13600,0
|
|
20230913,104400,17859170,13600,13600,13600,13600,0
|
|
20230913,104300,17859170,13600,13600,13600,13600,0
|
|
20230913,104200,17859170,13600,13600,13600,13600,0
|
|
20230913,104100,17859170,13600,13600,13600,13600,0
|
|
20230913,104000,17859170,13600,13600,13600,13600,10
|
|
20230913,103900,17723170,13590,13590,13590,13590,0
|
|
20230913,103800,17723170,13590,13590,13590,13590,0
|
|
20230913,103700,17723170,13590,13590,13590,13590,10
|
|
20230913,103600,17587270,13600,13600,13600,13600,3
|
|
20230913,103500,17546470,13600,13600,13600,13600,0
|
|
20230913,103400,17546470,13600,13600,13600,13600,0
|
|
20230913,103300,17546470,13600,13600,13600,13600,2
|
|
20230913,103200,17519270,13600,13600,13600,13600,5
|
|
20230913,103100,17451270,13600,13590,13600,13580,240
|
|
20230913,103000,14189000,13590,13590,13590,13590,0
|
|
20230913,102900,14189000,13590,13590,13590,13590,0
|
|
20230913,102800,14189000,13590,13590,13590,13590,0
|
|
20230913,102700,14189000,13590,13590,13590,13590,0
|
|
20230913,102600,14189000,13590,13590,13590,13590,0
|
|
20230913,102500,14189000,13590,13590,13590,13590,17
|
|
20230913,102400,13957970,13610,13610,13610,13610,0
|
|
20230913,102300,13957970,13610,13610,13610,13610,0
|
|
20230913,102200,13957970,13610,13610,13610,13610,0
|
|
20230913,102100,13957970,13610,13610,13610,13610,0
|
|
20230913,102000,13957970,13610,13610,13610,13610,0
|
|
20230913,101900,13957970,13610,13610,13610,13610,0
|
|
20230913,101800,13957970,13610,13610,13610,13610,42
|
|
20230913,101700,13386350,13620,13620,13620,13620,0
|
|
20230913,101600,13386350,13620,13620,13620,13620,0
|
|
20230913,101500,13386350,13620,13620,13620,13620,0
|
|
20230913,101400,13386350,13620,13620,13620,13620,0
|
|
20230913,101300,13386350,13620,13620,13620,13620,0
|
|
20230913,101200,13386350,13620,13620,13620,13620,0
|
|
20230913,101100,13386350,13620,13620,13620,13620,0
|
|
20230913,101000,13386350,13620,13620,13620,13620,0
|
|
20230913,100900,13386350,13620,13620,13620,13620,0
|
|
20230913,100800,13386350,13620,13620,13620,13620,0
|
|
20230913,100700,13386350,13620,13620,13620,13620,0
|
|
20230913,100600,13386350,13620,13620,13620,13620,0
|
|
20230913,100500,13386350,13620,13620,13620,13620,0
|
|
20230913,100400,13386350,13620,13620,13620,13620,0
|
|
20230913,100300,13386350,13620,13620,13620,13620,0
|
|
20230913,100200,13386350,13620,13620,13620,13620,0
|
|
20230913,100100,13386350,13620,13620,13620,13620,0
|
|
20230913,100000,13386350,13620,13620,13620,13620,0
|
|
20230913,095900,13386350,13620,13630,13630,13620,14
|
|
20230913,095800,13195650,13640,13640,13640,13640,0
|
|
20230913,095700,13195650,13640,13640,13640,13640,0
|
|
20230913,095600,13195650,13640,13640,13640,13640,0
|
|
20230913,095500,13195650,13640,13640,13640,13640,0
|
|
20230913,095400,13195650,13640,13640,13640,13640,0
|
|
20230913,095300,13195650,13640,13640,13640,13640,0
|
|
20230913,095200,13195650,13640,13640,13640,13640,0
|
|
20230913,095100,13195650,13640,13640,13640,13640,0
|
|
20230913,095000,13195650,13640,13640,13640,13640,0
|
|
20230913,094900,13195650,13640,13640,13640,13640,0
|
|
20230913,094800,13195650,13640,13640,13640,13640,0
|
|
20230913,094700,13195650,13640,13640,13640,13640,0
|
|
20230913,094600,13195650,13640,13640,13640,13640,0
|
|
20230913,094500,13195650,13640,13640,13640,13640,0
|
|
20230913,094400,13195650,13640,13640,13640,13640,0
|
|
20230913,094300,13195650,13640,13640,13640,13640,0
|
|
20230913,094200,13195650,13640,13640,13640,13640,0
|
|
20230913,094100,13195650,13640,13640,13640,13640,0
|
|
20230913,094000,13195650,13640,13640,13640,13640,0
|
|
20230913,093900,13195650,13640,13650,13650,13640,6
|
|
20230913,093800,13113780,13620,13620,13620,13620,2
|
|
20230913,093700,13086540,13620,13620,13620,13620,4
|
|
20230913,093600,13032060,13620,13600,13620,13600,14
|
|
20230913,093500,12841580,13630,13630,13630,13630,8
|
|
20230913,093400,12732540,13630,13630,13630,13630,0
|
|
20230913,093300,12732540,13630,13630,13630,13630,8
|
|
20230913,093200,12623500,13700,13590,13700,13590,210
|
|
20230913,093100,9763310,13560,13590,13590,13560,3
|
|
20230913,093000,9722570,13590,13590,13590,13590,0
|
|
20230913,092900,9722570,13590,13590,13590,13590,0
|
|
20230913,092800,9722570,13590,13590,13590,13590,2
|
|
20230913,092700,9695390,13590,13590,13590,13590,2
|
|
20230913,092600,9668210,13590,13590,13590,13590,10
|
|
20230913,092500,9532310,13590,13590,13590,13590,10
|
|
20230913,092400,9396410,13590,13590,13590,13590,0
|
|
20230913,092300,9396410,13590,13590,13590,13590,0
|
|
20230913,092200,9396410,13590,13590,13590,13590,0
|
|
20230913,092100,9396410,13590,13590,13590,13590,18
|
|
20230913,092000,9151790,13710,13590,13710,13590,45
|
|
20230913,091900,8540120,13650,13710,13710,13650,148
|
|
20230913,091800,6519860,13560,13620,13710,13560,127
|
|
20230913,091700,4794600,13720,13630,13720,13620,24
|
|
20230913,091600,4467500,13720,13660,13720,13660,150
|
|
20230913,091500,2418440,13730,13730,13730,13730,0
|
|
20230913,091400,2418440,13730,13730,13730,13730,0
|
|
20230913,091300,2418440,13730,13730,13730,13730,0
|
|
20230913,091200,2418440,13730,13730,13730,13730,0
|
|
20230913,091100,2418440,13730,13730,13730,13730,0
|
|
20230913,091000,2418440,13730,13730,13730,13730,0
|
|
20230913,090900,2418440,13730,13640,13730,13640,4
|
|
20230913,090800,2363620,13740,13740,13740,13740,0
|
|
20230913,090700,2363620,13740,13740,13740,13740,0
|
|
20230913,090600,2363620,13740,13740,13740,13740,1
|
|
20230913,090500,2349880,13610,13620,13750,13610,42
|
|
20230913,090400,1776860,13620,13680,13680,13620,84
|
|
20230913,090300,630150,13680,13680,13680,13680,0
|
|
20230913,090200,630150,13680,13680,13680,13680,1
|
|
20230913,090100,616470,13690,13700,13700,13690,29
|
|
20230913,090000,219200,13700,13700,13700,13700,16
|