579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,183600,297051060,12390,12390,12390,12390,290
|
|
20230912,183500,297051060,12390,12390,12390,12390,0
|
|
20230912,183400,297051060,12390,12390,12390,12390,0
|
|
20230912,183300,297051060,12390,12390,12390,12390,0
|
|
20230912,183200,297051060,12390,12390,12390,12390,0
|
|
20230912,183100,297051060,12390,12390,12390,12390,0
|
|
20230912,183000,297051060,12390,12390,12390,12390,0
|
|
20230912,182900,297051060,12390,12390,12390,12390,0
|
|
20230912,182800,297051060,12390,12390,12390,12390,0
|
|
20230912,182700,297051060,12390,12390,12390,12390,0
|
|
20230912,182600,297051060,12390,12390,12390,12390,0
|
|
20230912,182500,297051060,12390,12390,12390,12390,0
|
|
20230912,182400,297051060,12390,12390,12390,12390,0
|
|
20230912,182300,297051060,12390,12390,12390,12390,0
|
|
20230912,182200,297051060,12390,12390,12390,12390,0
|
|
20230912,182100,297051060,12390,12390,12390,12390,0
|
|
20230912,182000,297051060,12390,12390,12390,12390,0
|
|
20230912,181900,297051060,12390,12390,12390,12390,0
|
|
20230912,181800,297051060,12390,12390,12390,12390,0
|
|
20230912,181700,297051060,12390,12390,12390,12390,0
|
|
20230912,181600,297051060,12390,12390,12390,12390,0
|
|
20230912,181500,297051060,12390,12390,12390,12390,0
|
|
20230912,181400,297051060,12390,12390,12390,12390,0
|
|
20230912,181300,297051060,12390,12390,12390,12390,0
|
|
20230912,181200,297051060,12390,12390,12390,12390,0
|
|
20230912,181100,297051060,12390,12390,12390,12390,0
|
|
20230912,181000,297051060,12390,12390,12390,12390,0
|
|
20230912,180900,297051060,12390,12390,12390,12390,0
|
|
20230912,180800,297051060,12390,12390,12390,12390,0
|
|
20230912,180700,297051060,12390,12390,12390,12390,0
|
|
20230912,180600,297051060,12390,12390,12390,12390,290
|
|
20230912,180500,297051060,12390,12390,12390,12390,0
|
|
20230912,180400,297051060,12390,12390,12390,12390,0
|
|
20230912,180300,297051060,12390,12390,12390,12390,0
|
|
20230912,180200,297051060,12390,12390,12390,12390,0
|
|
20230912,180100,297051060,12390,12390,12390,12390,0
|
|
20230912,180000,297051060,12390,12390,12390,12390,0
|
|
20230912,175900,297051060,12390,12390,12390,12390,0
|
|
20230912,175800,297051060,12390,12390,12390,12390,0
|
|
20230912,175700,297051060,12390,12390,12390,12390,0
|
|
20230912,175600,297051060,12390,12390,12390,12390,0
|
|
20230912,175500,297051060,12390,12390,12390,12390,0
|
|
20230912,175400,297051060,12390,12390,12390,12390,0
|
|
20230912,175300,297051060,12390,12390,12390,12390,0
|
|
20230912,175200,297051060,12390,12390,12390,12390,0
|
|
20230912,175100,297051060,12390,12390,12390,12390,0
|
|
20230912,175000,297051060,12390,12390,12390,12390,0
|
|
20230912,174900,297051060,12390,12390,12390,12390,0
|
|
20230912,174800,297051060,12390,12390,12390,12390,0
|
|
20230912,174700,297051060,12390,12390,12390,12390,0
|
|
20230912,174600,297051060,12390,12390,12390,12390,0
|
|
20230912,174500,297051060,12390,12390,12390,12390,0
|
|
20230912,174400,297051060,12390,12390,12390,12390,0
|
|
20230912,174300,297051060,12390,12390,12390,12390,0
|
|
20230912,174200,297051060,12390,12390,12390,12390,0
|
|
20230912,174100,297051060,12390,12390,12390,12390,0
|
|
20230912,174000,297051060,12390,12390,12390,12390,0
|
|
20230912,173900,297051060,12390,12390,12390,12390,0
|
|
20230912,173800,297051060,12390,12390,12390,12390,0
|
|
20230912,173700,297051060,12390,12390,12390,12390,0
|
|
20230912,173600,297051060,12390,12390,12390,12390,290
|
|
20230912,173500,297051060,12390,12390,12390,12390,0
|
|
20230912,173400,297051060,12390,12390,12390,12390,0
|
|
20230912,173300,297051060,12390,12390,12390,12390,0
|
|
20230912,173200,297051060,12390,12390,12390,12390,0
|
|
20230912,173100,297051060,12390,12390,12390,12390,0
|
|
20230912,173000,297051060,12390,12390,12390,12390,0
|
|
20230912,172900,297051060,12390,12390,12390,12390,0
|
|
20230912,172800,297051060,12390,12390,12390,12390,0
|
|
20230912,172700,297051060,12390,12390,12390,12390,0
|
|
20230912,172600,297051060,12390,12390,12390,12390,0
|
|
20230912,172500,297051060,12390,12390,12390,12390,0
|
|
20230912,172400,297051060,12390,12390,12390,12390,0
|
|
20230912,172300,297051060,12390,12390,12390,12390,0
|
|
20230912,172200,297051060,12390,12390,12390,12390,0
|
|
20230912,172100,297051060,12390,12390,12390,12390,0
|
|
20230912,172000,297051060,12390,12390,12390,12390,0
|
|
20230912,171900,297051060,12390,12390,12390,12390,0
|
|
20230912,171800,297051060,12390,12390,12390,12390,0
|
|
20230912,171700,297051060,12390,12390,12390,12390,0
|
|
20230912,171600,297051060,12390,12390,12390,12390,0
|
|
20230912,171500,297051060,12390,12390,12390,12390,0
|
|
20230912,171400,297051060,12390,12390,12390,12390,0
|
|
20230912,171300,297051060,12390,12390,12390,12390,0
|
|
20230912,171200,297051060,12390,12390,12390,12390,0
|
|
20230912,171100,297051060,12390,12390,12390,12390,0
|
|
20230912,171000,297051060,12390,12390,12390,12390,0
|
|
20230912,170900,297051060,12390,12390,12390,12390,0
|
|
20230912,170800,297051060,12390,12390,12390,12390,0
|
|
20230912,170700,297051060,12390,12390,12390,12390,0
|
|
20230912,170600,297051060,12390,12390,12390,12390,290
|
|
20230912,170500,297051060,12390,12390,12390,12390,0
|
|
20230912,170400,297051060,12390,12390,12390,12390,0
|
|
20230912,170300,297051060,12390,12390,12390,12390,0
|
|
20230912,170200,297051060,12390,12390,12390,12390,0
|
|
20230912,170100,297051060,12390,12390,12390,12390,0
|
|
20230912,170000,297051060,12390,12390,12390,12390,0
|
|
20230912,165900,297051060,12390,12390,12390,12390,0
|
|
20230912,165800,297051060,12390,12390,12390,12390,0
|
|
20230912,165700,297051060,12390,12390,12390,12390,0
|
|
20230912,165600,297051060,12390,12390,12390,12390,0
|
|
20230912,165500,297051060,12390,12390,12390,12390,0
|
|
20230912,165400,297051060,12390,12390,12390,12390,0
|
|
20230912,165300,297051060,12390,12390,12390,12390,0
|
|
20230912,165200,297051060,12390,12390,12390,12390,0
|
|
20230912,165100,297051060,12390,12390,12390,12390,0
|
|
20230912,165000,297051060,12390,12390,12390,12390,0
|
|
20230912,164900,297051060,12390,12390,12390,12390,0
|
|
20230912,164800,297051060,12390,12390,12390,12390,0
|
|
20230912,164700,297051060,12390,12390,12390,12390,0
|
|
20230912,164600,297051060,12390,12390,12390,12390,0
|
|
20230912,164500,297051060,12390,12390,12390,12390,0
|
|
20230912,164400,297051060,12390,12390,12390,12390,0
|
|
20230912,164300,297051060,12390,12390,12390,12390,0
|
|
20230912,164200,297051060,12390,12390,12390,12390,0
|
|
20230912,164100,297051060,12390,12390,12390,12390,0
|
|
20230912,164000,297051060,12390,12390,12390,12390,0
|
|
20230912,163900,297051060,12390,12390,12390,12390,0
|
|
20230912,163800,297051060,12390,12390,12390,12390,0
|
|
20230912,163700,297051060,12390,12390,12390,12390,0
|
|
20230912,163600,297051060,12390,12390,12390,12390,290
|
|
20230912,163500,297051060,12390,12390,12390,12390,0
|
|
20230912,163400,297051060,12390,12390,12390,12390,0
|
|
20230912,163300,297051060,12390,12390,12390,12390,0
|
|
20230912,163200,297051060,12390,12390,12390,12390,0
|
|
20230912,163100,297051060,12390,12390,12390,12390,0
|
|
20230912,163000,297051060,12390,12390,12390,12390,0
|
|
20230912,162900,297051060,12390,12390,12390,12390,0
|
|
20230912,162800,297051060,12390,12390,12390,12390,0
|
|
20230912,162700,297051060,12390,12390,12390,12390,0
|
|
20230912,162600,297051060,12390,12390,12390,12390,0
|
|
20230912,162500,297051060,12390,12390,12390,12390,0
|
|
20230912,162400,297051060,12390,12390,12390,12390,0
|
|
20230912,162300,297051060,12390,12390,12390,12390,0
|
|
20230912,162200,297051060,12390,12390,12390,12390,0
|
|
20230912,162100,297051060,12390,12390,12390,12390,0
|
|
20230912,162000,297051060,12390,12390,12390,12390,0
|
|
20230912,161900,297051060,12390,12390,12390,12390,0
|
|
20230912,161800,297051060,12390,12390,12390,12390,0
|
|
20230912,161700,297051060,12390,12390,12390,12390,0
|
|
20230912,161600,297051060,12390,12390,12390,12390,0
|
|
20230912,161500,297051060,12390,12390,12390,12390,0
|
|
20230912,161400,297051060,12390,12390,12390,12390,0
|
|
20230912,161300,297051060,12390,12390,12390,12390,0
|
|
20230912,161200,297051060,12390,12390,12390,12390,0
|
|
20230912,161100,297051060,12390,12390,12390,12390,0
|
|
20230912,161000,297051060,12390,12390,12390,12390,0
|
|
20230912,160900,297051060,12390,12390,12390,12390,0
|
|
20230912,160800,297051060,12390,12390,12390,12390,0
|
|
20230912,160700,297051060,12390,12390,12390,12390,0
|
|
20230912,160600,297051060,12390,12390,12390,12390,290
|
|
20230912,160500,297051060,12390,12390,12390,12390,0
|
|
20230912,160400,297051060,12390,12390,12390,12390,0
|
|
20230912,160300,297051060,12390,12390,12390,12390,0
|
|
20230912,160200,297051060,12390,12390,12390,12390,0
|
|
20230912,160100,297051060,12390,12390,12390,12390,0
|
|
20230912,160000,297051060,12390,12390,12390,12390,0
|
|
20230912,155900,297051060,12390,12390,12390,12390,0
|
|
20230912,155800,297051060,12390,12390,12390,12390,0
|
|
20230912,155700,297051060,12390,12390,12390,12390,0
|
|
20230912,155600,297051060,12390,12390,12390,12390,0
|
|
20230912,155500,297051060,12390,12390,12390,12390,0
|
|
20230912,155400,297051060,12390,12390,12390,12390,0
|
|
20230912,155300,297051060,12390,12390,12390,12390,0
|
|
20230912,155200,297051060,12390,12390,12390,12390,0
|
|
20230912,155100,297051060,12390,12390,12390,12390,0
|
|
20230912,155000,297051060,12390,12390,12390,12390,0
|
|
20230912,154900,297051060,12390,12390,12390,12390,0
|
|
20230912,154800,297051060,12390,12390,12390,12390,0
|
|
20230912,154700,297051060,12390,12390,12390,12390,0
|
|
20230912,154600,297051060,12390,12390,12390,12390,0
|
|
20230912,154500,297051060,12390,12390,12390,12390,0
|
|
20230912,154400,297051060,12390,12390,12390,12390,0
|
|
20230912,154300,297051060,12390,12390,12390,12390,0
|
|
20230912,154200,297051060,12390,12390,12390,12390,0
|
|
20230912,154100,297051060,12390,12390,12390,12390,0
|
|
20230912,154000,297051060,12390,12390,12390,12390,0
|
|
20230912,153900,297051060,12390,12390,12390,12390,0
|
|
20230912,153800,297051060,12390,12390,12390,12390,0
|
|
20230912,153700,297051060,12390,12390,12390,12390,0
|
|
20230912,153600,297051060,12390,12390,12390,12390,290
|
|
20230912,153500,297051060,12390,12390,12390,12390,0
|
|
20230912,153400,297051060,12390,12390,12390,12390,0
|
|
20230912,153300,297051060,12390,12390,12390,12390,0
|
|
20230912,153200,297051060,12390,12390,12390,12390,0
|
|
20230912,153100,297051060,12390,12390,12390,12390,0
|
|
20230912,153000,297051060,12390,12390,12390,12390,290
|
|
20230912,152900,293457960,12400,12400,12400,12400,0
|
|
20230912,152800,293457960,12400,12400,12400,12400,0
|
|
20230912,152700,293457960,12400,12400,12400,12400,0
|
|
20230912,152600,293457960,12400,12400,12400,12400,0
|
|
20230912,152500,293457960,12400,12400,12400,12400,0
|
|
20230912,152400,293457960,12400,12400,12400,12400,0
|
|
20230912,152300,293457960,12400,12400,12400,12400,0
|
|
20230912,152200,293457960,12400,12400,12400,12400,0
|
|
20230912,152100,293457960,12400,12400,12400,12400,0
|
|
20230912,152000,293457960,12400,12400,12400,12400,0
|
|
20230912,151900,293457960,12400,12400,12400,12400,0
|
|
20230912,151800,293457960,12400,12400,12400,12400,0
|
|
20230912,151700,293457960,12400,12400,12400,12400,2
|
|
20230912,151600,293433160,12330,12330,12330,12330,0
|
|
20230912,151500,293433160,12330,12330,12330,12330,162
|
|
20230912,151400,291435700,12400,12400,12400,12400,0
|
|
20230912,151300,291435700,12400,12400,12400,12400,0
|
|
20230912,151200,291435700,12400,12400,12400,12400,0
|
|
20230912,151100,291435700,12400,12400,12400,12400,0
|
|
20230912,151000,291435700,12400,12400,12400,12400,0
|
|
20230912,150900,291435700,12400,12340,12420,12300,4201
|
|
20230912,150800,239681950,12350,12350,12350,12350,0
|
|
20230912,150700,239681950,12350,12330,12350,12330,875
|
|
20230912,150600,228891110,12330,12330,12330,12330,1
|
|
20230912,150500,228878780,12340,12340,12340,12340,0
|
|
20230912,150400,228878780,12340,12340,12340,12340,79
|
|
20230912,150300,227903920,12350,12350,12350,12350,0
|
|
20230912,150200,227903920,12350,12350,12350,12350,30
|
|
20230912,150100,227533420,12380,12380,12380,12380,0
|
|
20230912,150000,227533420,12380,12380,12380,12380,0
|
|
20230912,145900,227533420,12380,12380,12380,12380,0
|
|
20230912,145800,227533420,12380,12380,12380,12380,440
|
|
20230912,145700,222086220,12380,12390,12390,12380,469
|
|
20230912,145600,216279310,12380,12350,12380,12350,400
|
|
20230912,145500,211333310,12380,12380,12380,12380,0
|
|
20230912,145400,211333310,12380,12380,12380,12380,127
|
|
20230912,145300,209761050,12350,12350,12350,12350,172
|
|
20230912,145200,207636850,12400,12400,12400,12400,0
|
|
20230912,145100,207636850,12400,12400,12400,12400,0
|
|
20230912,145000,207636850,12400,12340,12400,12330,2493
|
|
20230912,144900,176885000,12370,12370,12370,12370,0
|
|
20230912,144800,176885000,12370,12370,12370,12370,0
|
|
20230912,144700,176885000,12370,12370,12370,12370,0
|
|
20230912,144600,176885000,12370,12370,12370,12370,0
|
|
20230912,144500,176885000,12370,12370,12370,12370,0
|
|
20230912,144400,176885000,12370,12370,12370,12370,0
|
|
20230912,144300,176885000,12370,12370,12370,12370,0
|
|
20230912,144200,176885000,12370,12370,12370,12370,290
|
|
20230912,144100,173297700,12370,12370,12370,12370,201
|
|
20230912,144000,170811330,12380,12380,12380,12380,0
|
|
20230912,143900,170811330,12380,12380,12380,12380,0
|
|
20230912,143800,170811330,12380,12380,12380,12380,0
|
|
20230912,143700,170811330,12380,12380,12380,12380,0
|
|
20230912,143600,170811330,12380,12380,12380,12380,0
|
|
20230912,143500,170811330,12380,12380,12380,12380,0
|
|
20230912,143400,170811330,12380,12380,12380,12380,0
|
|
20230912,143300,170811330,12380,12380,12380,12380,0
|
|
20230912,143200,170811330,12380,12380,12380,12380,0
|
|
20230912,143100,170811330,12380,12380,12380,12380,0
|
|
20230912,143000,170811330,12380,12330,12380,12330,15
|
|
20230912,142900,170626330,12380,12380,12380,12380,2
|
|
20230912,142800,170601570,12380,12340,12380,12340,177
|
|
20230912,142700,168417110,12340,12340,12340,12340,14
|
|
20230912,142600,168244350,12390,12390,12390,12390,0
|
|
20230912,142500,168244350,12390,12340,12390,12340,15
|
|
20230912,142400,168059200,12390,12340,12390,12340,15
|
|
20230912,142300,167874050,12390,12390,12390,12390,0
|
|
20230912,142200,167874050,12390,12350,12390,12340,25
|
|
20230912,142100,167565400,12350,12350,12350,12350,4
|
|
20230912,142000,167516000,12390,12390,12390,12390,0
|
|
20230912,141900,167516000,12390,12350,12390,12350,15
|
|
20230912,141800,167330710,12390,12350,12390,12350,15
|
|
20230912,141700,167145420,12390,12390,12390,12390,0
|
|
20230912,141600,167145420,12390,12350,12390,12350,15
|
|
20230912,141500,166960130,12350,12350,12350,12350,15
|
|
20230912,141400,166774880,12390,12390,12390,12390,0
|
|
20230912,141300,166774880,12390,12350,12390,12350,15
|
|
20230912,141200,166589590,12390,12350,12390,12350,19
|
|
20230912,141100,166354740,12390,12380,12390,12380,155
|
|
20230912,141000,164435800,12340,12340,12340,12340,14
|
|
20230912,140900,164263040,12380,12340,12380,12340,15
|
|
20230912,140800,164077900,12380,12340,12380,12340,15
|
|
20230912,140700,163892760,12380,12380,12380,12380,0
|
|
20230912,140600,163892760,12380,12340,12380,12340,15
|
|
20230912,140500,163707620,12340,12340,12340,12340,14
|
|
20230912,140400,163534860,12380,12380,12380,12380,1
|
|
20230912,140300,163522480,12390,12340,12390,12340,67
|
|
20230912,140200,162695560,12340,12340,12340,12340,14
|
|
20230912,140100,162522800,12360,12340,12360,12340,4
|
|
20230912,140000,162473420,12340,12340,12350,12340,25
|
|
20230912,135900,162164910,12350,12350,12350,12350,13
|
|
20230912,135800,162004360,12360,12350,12360,12350,2
|
|
20230912,135700,161979650,12350,12360,12360,12350,12
|
|
20230912,135600,161831370,12370,12360,12370,12360,16
|
|
20230912,135500,161633600,12350,12350,12350,12350,1
|
|
20230912,135400,161621250,12380,12390,12390,12350,16
|
|
20230912,135300,161423580,12350,12340,12350,12340,36
|
|
20230912,135200,160979150,12340,12340,12340,12340,0
|
|
20230912,135100,160979150,12340,12340,12340,12340,17
|
|
20230912,135000,160769370,12350,12340,12350,12340,15
|
|
20230912,134900,160584260,12350,12340,12350,12340,7
|
|
20230912,134800,160497870,12340,12340,12350,12340,67
|
|
20230912,134700,159671060,12340,12340,12350,12340,20
|
|
20230912,134600,159424250,12350,12350,12360,12350,41
|
|
20230912,134500,158917890,12350,12350,12350,12350,5
|
|
20230912,134400,158856140,12360,12350,12360,12350,15
|
|
20230912,134300,158670880,12370,12350,12370,12350,15
|
|
20230912,134200,158485610,12350,12350,12350,12350,0
|
|
20230912,134100,158485610,12350,12350,12350,12350,14
|
|
20230912,134000,158312710,12380,12350,12380,12350,15
|
|
20230912,133900,158127430,12360,12360,12360,12360,0
|
|
20230912,133800,158127430,12360,12350,12360,12350,15
|
|
20230912,133700,157942170,12350,12350,12360,12350,22
|
|
20230912,133600,157670460,12350,12350,12350,12350,2
|
|
20230912,133500,157645760,12350,12340,12350,12340,17
|
|
20230912,133400,157435970,12360,12340,12360,12340,15
|
|
20230912,133300,157250850,12340,12340,12340,12340,0
|
|
20230912,133200,157250850,12340,12370,12370,12340,15
|
|
20230912,133100,157065720,12370,12370,12370,12370,14
|
|
20230912,133000,156892540,12380,12380,12380,12380,0
|
|
20230912,132900,156892540,12380,12370,12380,12370,15
|
|
20230912,132800,156706980,12390,12370,12390,12370,15
|
|
20230912,132700,156521410,12390,12400,12400,12390,81
|
|
20230912,132600,155517040,12370,12340,12400,12320,3157
|
|
20230912,132500,116574860,12340,12340,12340,12340,16
|
|
20230912,132400,116377420,12360,12340,12360,12340,15
|
|
20230912,132300,116192300,12370,12370,12370,12370,0
|
|
20230912,132200,116192300,12370,12340,12370,12340,15
|
|
20230912,132100,116007170,12380,12340,12380,12340,15
|
|
20230912,132000,115822030,12350,12350,12350,12350,0
|
|
20230912,131900,115822030,12350,12390,12390,12350,27
|
|
20230912,131800,115488060,12390,12350,12390,12340,271
|
|
20230912,131700,112135660,12350,12350,12350,12350,86
|
|
20230912,131600,111073560,12390,12350,12390,12350,15
|
|
20230912,131500,110888270,12350,12350,12350,12340,18
|
|
20230912,131400,110666010,12390,12390,12390,12390,3
|
|
20230912,131300,110628840,12350,12380,12380,12350,117
|
|
20230912,131200,109183800,12340,12370,12390,12340,19
|
|
20230912,131100,108949170,12340,12340,12340,12340,4
|
|
20230912,131000,108899810,12340,12340,12340,12340,14
|
|
20230912,130900,108727050,12350,12340,12350,12340,21
|
|
20230912,130800,108467900,12350,12350,12350,12350,0
|
|
20230912,130700,108467900,12350,12340,12350,12340,18
|
|
20230912,130600,108245770,12350,12340,12350,12340,26
|
|
20230912,130500,107924910,12340,12340,12340,12340,0
|
|
20230912,130400,107924910,12340,12340,12340,12340,14
|
|
20230912,130300,107752150,12360,12340,12360,12340,15
|
|
20230912,130200,107567030,12370,12340,12370,12340,15
|
|
20230912,130100,107381900,12340,12340,12340,12340,4
|
|
20230912,130000,107332540,12350,12340,12350,12340,20
|
|
20230912,125900,107085730,12340,12340,12350,12340,21
|
|
20230912,125800,106826580,12340,12340,12340,12340,1
|
|
20230912,125700,106814240,12340,12340,12340,12340,18
|
|
20230912,125600,106592120,12350,12330,12350,12330,15
|
|
20230912,125500,106407150,12330,12330,12330,12330,3
|
|
20230912,125400,106370160,12360,12330,12360,12330,15
|
|
20230912,125300,106185180,12330,12330,12330,12330,14
|
|
20230912,125200,106012560,12370,12370,12370,12370,0
|
|
20230912,125100,106012560,12370,12330,12370,12330,15
|
|
20230912,125000,105827570,12380,12330,12380,12330,15
|
|
20230912,124900,105642570,12390,12390,12390,12390,0
|
|
20230912,124800,105642570,12390,12330,12390,12330,15
|
|
20230912,124700,105457560,12360,12330,12360,12330,34
|
|
20230912,124600,105038060,12340,12340,12340,12340,0
|
|
20230912,124500,105038060,12340,12340,12340,12340,4
|
|
20230912,124400,104988700,12350,12340,12350,12340,15
|
|
20230912,124300,104803590,12340,12340,12340,12340,4
|
|
20230912,124200,104754230,12350,12340,12350,12340,15
|
|
20230912,124100,104569120,12350,12340,12350,12340,18
|
|
20230912,124000,104346990,12350,12340,12350,12340,15
|
|
20230912,123900,104161880,12360,12360,12360,12360,0
|
|
20230912,123800,104161880,12360,12340,12360,12340,15
|
|
20230912,123700,103976760,12350,12340,12350,12340,62
|
|
20230912,123600,103211650,12340,12340,12340,12340,0
|
|
20230912,123500,103211650,12340,12340,12350,12340,18
|
|
20230912,123400,102989520,12340,12340,12340,12340,14
|
|
20230912,123300,102816760,12360,12360,12360,12360,0
|
|
20230912,123200,102816760,12360,12340,12360,12340,15
|
|
20230912,123100,102631640,12350,12380,12380,12350,11
|
|
20230912,123000,102495650,12390,12390,12390,12390,82
|
|
20230912,122900,101479670,12360,12340,12360,12320,1025
|
|
20230912,122800,88842170,12350,12340,12350,12340,15
|
|
20230912,122700,88657060,12340,12340,12340,12340,4
|
|
20230912,122600,88607700,12350,12340,12350,12340,15
|
|
20230912,122500,88422590,12330,12340,12340,12330,17
|
|
20230912,122400,88212950,12350,12340,12350,12340,53
|
|
20230912,122300,87558920,12340,12330,12340,12330,15
|
|
20230912,122200,87373960,12350,12330,12350,12330,15
|
|
20230912,122100,87188990,12340,12340,12340,12340,0
|
|
20230912,122000,87188990,12340,12340,12350,12340,19
|
|
20230912,121900,86954520,12340,12340,12340,12340,14
|
|
20230912,121800,86781760,12340,12340,12350,12340,18
|
|
20230912,121700,86559630,12340,12340,12340,12340,0
|
|
20230912,121600,86559630,12340,12350,12350,12340,9
|
|
20230912,121500,86448520,12350,12350,12350,12350,14
|
|
20230912,121400,86275620,12350,12350,12350,12350,3
|
|
20230912,121300,86238570,12360,12350,12360,12350,15
|
|
20230912,121200,86053310,12350,12340,12360,12340,50
|
|
20230912,121100,85435930,12340,12340,12340,12340,0
|
|
20230912,121000,85435930,12340,12340,12350,12340,19
|
|
20230912,120900,85201460,12340,12340,12340,12340,14
|
|
20230912,120800,85028700,12350,12340,12350,12340,4
|
|
20230912,120700,84979330,12340,12340,12340,12340,14
|
|
20230912,120600,84806570,12340,12340,12360,12340,19
|
|
20230912,120500,84572090,12350,12350,12350,12350,0
|
|
20230912,120400,84572090,12350,12350,12350,12340,18
|
|
20230912,120300,84349830,12360,12360,12360,12360,5
|
|
20230912,120200,84288030,12360,12360,12360,12360,6
|
|
20230912,120100,84213870,12360,12360,12360,12360,14
|
|
20230912,120000,84040830,12370,12370,12370,12360,16
|
|
20230912,115900,83843050,12370,12370,12370,12370,0
|
|
20230912,115800,83843050,12370,12360,12370,12360,15
|
|
20230912,115700,83657640,12360,12360,12360,12360,14
|
|
20230912,115600,83484600,12350,12350,12350,12350,2
|
|
20230912,115500,83459900,12340,12340,12340,12340,14
|
|
20230912,115400,83287140,12350,12340,12350,12340,19
|
|
20230912,115300,83052670,12350,12340,12350,12340,15
|
|
20230912,115200,82867560,12340,12340,12340,12340,3
|
|
20230912,115100,82830540,12340,12330,12340,12330,15
|
|
20230912,115000,82645580,12330,12330,12340,12330,18
|
|
20230912,114900,82423630,12340,12340,12340,12340,0
|
|
20230912,114800,82423630,12340,12330,12340,12330,19
|
|
20230912,114700,82189350,12340,12330,12340,12330,15
|
|
20230912,114600,82004390,12330,12330,12330,12330,3
|
|
20230912,114500,81967400,12330,12330,12330,12330,14
|
|
20230912,114400,81794780,12340,12330,12340,12330,18
|
|
20230912,114300,81572830,12340,12340,12340,12340,0
|
|
20230912,114200,81572830,12340,12330,12340,12330,19
|
|
20230912,114100,81338550,12340,12330,12340,12330,15
|
|
20230912,114000,81153590,12330,12330,12330,12330,3
|
|
20230912,113900,81116600,12340,12340,12340,12340,7
|
|
20230912,113800,81030220,12340,12360,12360,12340,20
|
|
20230912,113700,80783260,12350,12350,12350,12350,2
|
|
20230912,113600,80758560,12340,12340,12350,12340,18
|
|
20230912,113500,80536430,12340,12340,12340,12340,14
|
|
20230912,113400,80363670,12360,12360,12360,12360,1
|
|
20230912,113300,80351310,12360,12360,12360,12360,10
|
|
20230912,113200,80227710,12380,12350,12380,12350,15
|
|
20230912,113100,80042430,12350,12350,12350,12350,14
|
|
20230912,113000,79869530,12380,12380,12380,12380,3
|
|
20230912,112900,79832390,12340,12340,12340,12340,14
|
|
20230912,112800,79659630,12360,12340,12360,12340,21
|
|
20230912,112700,79400410,12360,12360,12360,12360,0
|
|
20230912,112600,79400410,12360,12340,12360,12340,21
|
|
20230912,112500,79141210,12360,12340,12360,12340,15
|
|
20230912,112400,78956090,12370,12370,12370,12370,0
|
|
20230912,112300,78956090,12370,12340,12370,12340,15
|
|
20230912,112200,78770960,12340,12340,12340,12340,14
|
|
20230912,112100,78598200,12380,12380,12380,12380,0
|
|
20230912,112000,78598200,12380,12330,12380,12330,15
|
|
20230912,111900,78413200,12390,12360,12390,12330,32
|
|
20230912,111800,78017710,12360,12330,12360,12330,636
|
|
20230912,111700,70175550,12330,12330,12330,12330,14
|
|
20230912,111600,70002930,12340,12330,12340,12330,19
|
|
20230912,111500,69768650,12340,12340,12340,12340,0
|
|
20230912,111400,69768650,12340,12330,12340,12330,18
|
|
20230912,111300,69546700,12340,12330,12340,12330,15
|
|
20230912,111200,69361740,12330,12340,12340,12330,7
|
|
20230912,111100,69275410,12330,12330,12330,12330,14
|
|
20230912,111000,69102790,12340,12340,12350,12340,14
|
|
20230912,110900,68930020,12340,12340,12340,12340,14
|
|
20230912,110800,68757260,12340,12340,12340,12340,3
|
|
20230912,110700,68720240,12350,12340,12350,12340,15
|
|
20230912,110600,68535130,12360,12340,12360,12340,15
|
|
20230912,110500,68350010,12360,12360,12360,12360,0
|
|
20230912,110400,68350010,12360,12360,12360,12360,6
|
|
20230912,110300,68275850,12390,12360,12390,12360,15
|
|
20230912,110200,68090420,12380,12380,12380,12380,3
|
|
20230912,110100,68053280,12370,12340,12400,12340,215
|
|
20230912,110000,65397220,12350,12340,12350,12340,22
|
|
20230912,105900,65125730,12350,12350,12350,12350,0
|
|
20230912,105800,65125730,12350,12340,12350,12340,20
|
|
20230912,105700,64878920,12350,12340,12350,12340,15
|
|
20230912,105600,64693810,12340,12340,12340,12340,2
|
|
20230912,105500,64669130,12360,12360,12360,12360,7
|
|
20230912,105400,64582610,12380,12360,12380,12360,15
|
|
20230912,105300,64397190,12390,12390,12390,12390,0
|
|
20230912,105200,64397190,12390,12360,12390,12360,15
|
|
20230912,105100,64211760,12360,12360,12360,12360,14
|
|
20230912,105000,64038720,12400,12400,12400,12400,1
|
|
20230912,104900,64026320,12360,12360,12360,12360,14
|
|
20230912,104800,63853280,12380,12400,12400,12380,18
|
|
20230912,104700,63630360,12360,12360,12360,12360,14
|
|
20230912,104600,63457320,12400,12400,12400,12400,3
|
|
20230912,104500,63420120,12360,12410,12410,12360,27
|
|
20230912,104400,63085750,12410,12410,12410,12410,22
|
|
20230912,104300,62812730,12410,12410,12420,12410,20
|
|
20230912,104200,62564480,12370,12370,12370,12370,14
|
|
20230912,104100,62391300,12400,12360,12400,12360,118
|
|
20230912,104000,60928660,12400,12360,12400,12360,719
|
|
20230912,103900,52023300,12360,12350,12360,12350,18
|
|
20230912,103800,51800990,12360,12350,12360,12350,15
|
|
20230912,103700,51615730,12350,12350,12350,12350,4
|
|
20230912,103600,51566330,12360,12350,12360,12350,15
|
|
20230912,103500,51381070,12350,12350,12350,12350,17
|
|
20230912,103400,51171120,12350,12350,12350,12350,1
|
|
20230912,103300,51158770,12340,12350,12360,12340,67
|
|
20230912,103200,50331010,12360,12340,12360,12340,21
|
|
20230912,103100,50071770,12350,12340,12350,12340,78
|
|
20230912,103000,49108750,12330,12330,12330,12330,14
|
|
20230912,102900,48936130,12330,12330,12330,12330,17
|
|
20230912,102800,48726520,12330,12330,12330,12330,0
|
|
20230912,102700,48726520,12330,12330,12330,12330,22
|
|
20230912,102600,48455260,12330,12330,12330,12330,14
|
|
20230912,102500,48282640,12330,12340,12340,12330,17
|
|
20230912,102400,48072920,12340,12340,12340,12340,0
|
|
20230912,102300,48072920,12340,12340,12340,12340,17
|
|
20230912,102200,47863140,12340,12340,12340,12340,14
|
|
20230912,102100,47690380,12340,12340,12340,12340,23
|
|
20230912,102000,47406560,12340,12340,12340,12340,14
|
|
20230912,101900,47233800,12340,12340,12340,12340,14
|
|
20230912,101800,47061040,12340,12340,12340,12340,0
|
|
20230912,101700,47061040,12340,12340,12340,12340,21
|
|
20230912,101600,46801900,12340,12340,12340,12340,14
|
|
20230912,101500,46629140,12340,12340,12340,12340,7
|
|
20230912,101400,46542760,12340,12330,12340,12330,17
|
|
20230912,101300,46333120,12330,12330,12330,12330,16
|
|
20230912,101200,46135840,12330,12330,12330,12330,0
|
|
20230912,101100,46135840,12330,12330,12330,12330,14
|
|
20230912,101000,45963220,12330,12330,12330,12330,14
|
|
20230912,100900,45790600,12370,12370,12370,12370,1
|
|
20230912,100800,45778230,12320,12320,12320,12320,14
|
|
20230912,100700,45605750,12320,12320,12320,12320,14
|
|
20230912,100600,45433270,12370,12320,12370,12320,1710
|
|
20230912,100500,24328060,12320,12320,12320,12320,12
|
|
20230912,100400,24180220,12330,12320,12330,12320,15
|
|
20230912,100300,23995410,12330,12320,12330,12320,28
|
|
20230912,100200,23650340,12330,12320,12330,12320,183
|
|
20230912,100100,21395500,12330,12320,12330,12320,17
|
|
20230912,100000,21186030,12340,12320,12340,12320,15
|
|
20230912,095900,21001210,12330,12320,12330,12320,6
|
|
20230912,095800,20927270,12330,12320,12330,12320,15
|
|
20230912,095700,20742460,12330,12320,12330,12320,15
|
|
20230912,095600,20557650,12330,12330,12330,12330,0
|
|
20230912,095500,20557650,12330,12320,12330,12320,22
|
|
20230912,095400,20286590,12330,12320,12330,12320,15
|
|
20230912,095300,20101780,12340,12340,12340,12340,0
|
|
20230912,095200,20101780,12340,12330,12340,12320,43
|
|
20230912,095100,19571700,12330,12340,12340,12330,16
|
|
20230912,095000,19374290,12350,12350,12350,12350,0
|
|
20230912,094900,19374290,12350,12330,12350,12330,15
|
|
20230912,094800,19189320,12360,12330,12360,12330,15
|
|
20230912,094700,19004340,12350,12350,12360,12350,18
|
|
20230912,094600,18781900,12350,12330,12360,12330,533
|
|
20230912,094500,12207330,12330,12320,12330,12320,18
|
|
20230912,094400,11985560,12330,12330,12330,12330,35
|
|
20230912,094300,11554010,12330,12340,12340,12330,20
|
|
20230912,094200,11307390,12330,12340,12350,12330,45
|
|
20230912,094100,10752110,12340,12350,12350,12330,16
|
|
20230912,094000,10554800,12350,12350,12350,12350,24
|
|
20230912,093900,10258400,12350,12320,12350,12320,393
|
|
20230912,093800,5408940,12330,12320,12330,12320,15
|
|
20230912,093700,5224130,12330,12320,12330,12320,3
|
|
20230912,093600,5187160,12330,12330,12330,12330,0
|
|
20230912,093500,5187160,12330,12330,12330,12320,12
|
|
20230912,093400,5039240,12340,12340,12340,12340,1
|
|
20230912,093300,5026900,12330,12330,12330,12330,3
|
|
20230912,093200,4989910,12340,12340,12340,12340,1
|
|
20230912,093100,4977570,12340,12320,12340,12320,17
|
|
20230912,093000,4767980,12320,12320,12320,12320,0
|
|
20230912,092900,4767980,12320,12320,12320,12320,4
|
|
20230912,092800,4718700,12330,12330,12330,12330,0
|
|
20230912,092700,4718700,12330,12330,12330,12330,0
|
|
20230912,092600,4718700,12330,12330,12330,12330,16
|
|
20230912,092500,4521420,12330,12320,12330,12320,4
|
|
20230912,092400,4472130,12340,12340,12340,12340,4
|
|
20230912,092300,4422770,12350,12340,12350,12340,5
|
|
20230912,092200,4361060,12350,12340,12350,12340,32
|
|
20230912,092100,3966160,12340,12340,12340,12340,3
|
|
20230912,092000,3929140,12350,12340,12350,12340,17
|
|
20230912,091900,3719350,12330,12320,12330,12320,5
|
|
20230912,091800,3657730,12330,12330,12330,12330,0
|
|
20230912,091700,3657730,12330,12320,12330,12320,5
|
|
20230912,091600,3596120,12330,12330,12330,12330,0
|
|
20230912,091500,3596120,12330,12330,12330,12330,0
|
|
20230912,091400,3596120,12330,12330,12330,12330,0
|
|
20230912,091300,3596120,12330,12330,12330,12330,5
|
|
20230912,091200,3534470,12340,12340,12340,12340,0
|
|
20230912,091100,3534470,12340,12330,12340,12330,5
|
|
20230912,091000,3472800,12340,12330,12340,12330,41
|
|
20230912,090900,2967130,12330,12310,12330,12310,34
|
|
20230912,090800,2548300,12310,12310,12310,12310,0
|
|
20230912,090700,2548300,12310,12310,12310,12310,0
|
|
20230912,090600,2548300,12310,12320,12320,12310,6
|
|
20230912,090500,2474420,12320,12310,12320,12310,76
|
|
20230912,090400,1538800,12310,12310,12310,12310,3
|
|
20230912,090300,1501870,12310,12310,12310,12310,0
|
|
20230912,090200,1501870,12310,12310,12310,12310,0
|
|
20230912,090100,1501870,12310,12310,12310,12310,4
|
|
20230912,090000,1452630,12320,12310,12320,12310,118
|