579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,183600,152976270,12460,12460,12460,12460,39
|
|
20230913,183500,152976270,12460,12460,12460,12460,0
|
|
20230913,183400,152976270,12460,12460,12460,12460,0
|
|
20230913,183300,152976270,12460,12460,12460,12460,0
|
|
20230913,183200,152976270,12460,12460,12460,12460,0
|
|
20230913,183100,152976270,12460,12460,12460,12460,0
|
|
20230913,183000,152976270,12460,12460,12460,12460,0
|
|
20230913,182900,152976270,12460,12460,12460,12460,0
|
|
20230913,182800,152976270,12460,12460,12460,12460,0
|
|
20230913,182700,152976270,12460,12460,12460,12460,0
|
|
20230913,182600,152976270,12460,12460,12460,12460,0
|
|
20230913,182500,152976270,12460,12460,12460,12460,0
|
|
20230913,182400,152976270,12460,12460,12460,12460,0
|
|
20230913,182300,152976270,12460,12460,12460,12460,0
|
|
20230913,182200,152976270,12460,12460,12460,12460,0
|
|
20230913,182100,152976270,12460,12460,12460,12460,0
|
|
20230913,182000,152976270,12460,12460,12460,12460,0
|
|
20230913,181900,152976270,12460,12460,12460,12460,0
|
|
20230913,181800,152976270,12460,12460,12460,12460,0
|
|
20230913,181700,152976270,12460,12460,12460,12460,0
|
|
20230913,181600,152976270,12460,12460,12460,12460,0
|
|
20230913,181500,152976270,12460,12460,12460,12460,0
|
|
20230913,181400,152976270,12460,12460,12460,12460,0
|
|
20230913,181300,152976270,12460,12460,12460,12460,0
|
|
20230913,181200,152976270,12460,12460,12460,12460,0
|
|
20230913,181100,152976270,12460,12460,12460,12460,0
|
|
20230913,181000,152976270,12460,12460,12460,12460,0
|
|
20230913,180900,152976270,12460,12460,12460,12460,0
|
|
20230913,180800,152976270,12460,12460,12460,12460,0
|
|
20230913,180700,152976270,12460,12460,12460,12460,0
|
|
20230913,180600,152976270,12460,12460,12460,12460,39
|
|
20230913,180500,152976270,12460,12460,12460,12460,0
|
|
20230913,180400,152976270,12460,12460,12460,12460,0
|
|
20230913,180300,152976270,12460,12460,12460,12460,0
|
|
20230913,180200,152976270,12460,12460,12460,12460,0
|
|
20230913,180100,152976270,12460,12460,12460,12460,0
|
|
20230913,180000,152976270,12460,12460,12460,12460,0
|
|
20230913,175900,152976270,12460,12460,12460,12460,0
|
|
20230913,175800,152976270,12460,12460,12460,12460,0
|
|
20230913,175700,152976270,12460,12460,12460,12460,0
|
|
20230913,175600,152976270,12460,12460,12460,12460,0
|
|
20230913,175500,152976270,12460,12460,12460,12460,0
|
|
20230913,175400,152976270,12460,12460,12460,12460,0
|
|
20230913,175300,152976270,12460,12460,12460,12460,0
|
|
20230913,175200,152976270,12460,12460,12460,12460,0
|
|
20230913,175100,152976270,12460,12460,12460,12460,0
|
|
20230913,175000,152976270,12460,12460,12460,12460,0
|
|
20230913,174900,152976270,12460,12460,12460,12460,0
|
|
20230913,174800,152976270,12460,12460,12460,12460,0
|
|
20230913,174700,152976270,12460,12460,12460,12460,0
|
|
20230913,174600,152976270,12460,12460,12460,12460,0
|
|
20230913,174500,152976270,12460,12460,12460,12460,0
|
|
20230913,174400,152976270,12460,12460,12460,12460,0
|
|
20230913,174300,152976270,12460,12460,12460,12460,0
|
|
20230913,174200,152976270,12460,12460,12460,12460,0
|
|
20230913,174100,152976270,12460,12460,12460,12460,0
|
|
20230913,174000,152976270,12460,12460,12460,12460,0
|
|
20230913,173900,152976270,12460,12460,12460,12460,0
|
|
20230913,173800,152976270,12460,12460,12460,12460,0
|
|
20230913,173700,152976270,12460,12460,12460,12460,0
|
|
20230913,173600,152976270,12460,12460,12460,12460,39
|
|
20230913,173500,152976270,12460,12460,12460,12460,0
|
|
20230913,173400,152976270,12460,12460,12460,12460,0
|
|
20230913,173300,152976270,12460,12460,12460,12460,0
|
|
20230913,173200,152976270,12460,12460,12460,12460,0
|
|
20230913,173100,152976270,12460,12460,12460,12460,0
|
|
20230913,173000,152976270,12460,12460,12460,12460,0
|
|
20230913,172900,152976270,12460,12460,12460,12460,0
|
|
20230913,172800,152976270,12460,12460,12460,12460,0
|
|
20230913,172700,152976270,12460,12460,12460,12460,0
|
|
20230913,172600,152976270,12460,12460,12460,12460,0
|
|
20230913,172500,152976270,12460,12460,12460,12460,0
|
|
20230913,172400,152976270,12460,12460,12460,12460,0
|
|
20230913,172300,152976270,12460,12460,12460,12460,0
|
|
20230913,172200,152976270,12460,12460,12460,12460,0
|
|
20230913,172100,152976270,12460,12460,12460,12460,0
|
|
20230913,172000,152976270,12460,12460,12460,12460,0
|
|
20230913,171900,152976270,12460,12460,12460,12460,0
|
|
20230913,171800,152976270,12460,12460,12460,12460,0
|
|
20230913,171700,152976270,12460,12460,12460,12460,0
|
|
20230913,171600,152976270,12460,12460,12460,12460,0
|
|
20230913,171500,152976270,12460,12460,12460,12460,0
|
|
20230913,171400,152976270,12460,12460,12460,12460,0
|
|
20230913,171300,152976270,12460,12460,12460,12460,0
|
|
20230913,171200,152976270,12460,12460,12460,12460,0
|
|
20230913,171100,152976270,12460,12460,12460,12460,0
|
|
20230913,171000,152976270,12460,12460,12460,12460,0
|
|
20230913,170900,152976270,12460,12460,12460,12460,0
|
|
20230913,170800,152976270,12460,12460,12460,12460,0
|
|
20230913,170700,152976270,12460,12460,12460,12460,0
|
|
20230913,170600,152976270,12460,12460,12460,12460,39
|
|
20230913,170500,152976270,12460,12460,12460,12460,0
|
|
20230913,170400,152976270,12460,12460,12460,12460,0
|
|
20230913,170300,152976270,12460,12460,12460,12460,0
|
|
20230913,170200,152976270,12460,12460,12460,12460,0
|
|
20230913,170100,152976270,12460,12460,12460,12460,0
|
|
20230913,170000,152976270,12460,12460,12460,12460,0
|
|
20230913,165900,152976270,12460,12460,12460,12460,0
|
|
20230913,165800,152976270,12460,12460,12460,12460,0
|
|
20230913,165700,152976270,12460,12460,12460,12460,0
|
|
20230913,165600,152976270,12460,12460,12460,12460,0
|
|
20230913,165500,152976270,12460,12460,12460,12460,0
|
|
20230913,165400,152976270,12460,12460,12460,12460,0
|
|
20230913,165300,152976270,12460,12460,12460,12460,0
|
|
20230913,165200,152976270,12460,12460,12460,12460,0
|
|
20230913,165100,152976270,12460,12460,12460,12460,0
|
|
20230913,165000,152976270,12460,12460,12460,12460,0
|
|
20230913,164900,152976270,12460,12460,12460,12460,0
|
|
20230913,164800,152976270,12460,12460,12460,12460,0
|
|
20230913,164700,152976270,12460,12460,12460,12460,0
|
|
20230913,164600,152976270,12460,12460,12460,12460,0
|
|
20230913,164500,152976270,12460,12460,12460,12460,0
|
|
20230913,164400,152976270,12460,12460,12460,12460,0
|
|
20230913,164300,152976270,12460,12460,12460,12460,0
|
|
20230913,164200,152976270,12460,12460,12460,12460,0
|
|
20230913,164100,152976270,12460,12460,12460,12460,0
|
|
20230913,164000,152976270,12460,12460,12460,12460,0
|
|
20230913,163900,152976270,12460,12460,12460,12460,0
|
|
20230913,163800,152976270,12460,12460,12460,12460,0
|
|
20230913,163700,152976270,12460,12460,12460,12460,0
|
|
20230913,163600,152976270,12460,12460,12460,12460,39
|
|
20230913,163500,152976270,12460,12460,12460,12460,0
|
|
20230913,163400,152976270,12460,12460,12460,12460,0
|
|
20230913,163300,152976270,12460,12460,12460,12460,0
|
|
20230913,163200,152976270,12460,12460,12460,12460,0
|
|
20230913,163100,152976270,12460,12460,12460,12460,0
|
|
20230913,163000,152976270,12460,12460,12460,12460,0
|
|
20230913,162900,152976270,12460,12460,12460,12460,0
|
|
20230913,162800,152976270,12460,12460,12460,12460,0
|
|
20230913,162700,152976270,12460,12460,12460,12460,0
|
|
20230913,162600,152976270,12460,12460,12460,12460,0
|
|
20230913,162500,152976270,12460,12460,12460,12460,0
|
|
20230913,162400,152976270,12460,12460,12460,12460,0
|
|
20230913,162300,152976270,12460,12460,12460,12460,0
|
|
20230913,162200,152976270,12460,12460,12460,12460,0
|
|
20230913,162100,152976270,12460,12460,12460,12460,0
|
|
20230913,162000,152976270,12460,12460,12460,12460,0
|
|
20230913,161900,152976270,12460,12460,12460,12460,0
|
|
20230913,161800,152976270,12460,12460,12460,12460,0
|
|
20230913,161700,152976270,12460,12460,12460,12460,0
|
|
20230913,161600,152976270,12460,12460,12460,12460,0
|
|
20230913,161500,152976270,12460,12460,12460,12460,0
|
|
20230913,161400,152976270,12460,12460,12460,12460,0
|
|
20230913,161300,152976270,12460,12460,12460,12460,0
|
|
20230913,161200,152976270,12460,12460,12460,12460,0
|
|
20230913,161100,152976270,12460,12460,12460,12460,0
|
|
20230913,161000,152976270,12460,12460,12460,12460,0
|
|
20230913,160900,152976270,12460,12460,12460,12460,0
|
|
20230913,160800,152976270,12460,12460,12460,12460,0
|
|
20230913,160700,152976270,12460,12460,12460,12460,0
|
|
20230913,160600,152976270,12460,12460,12460,12460,39
|
|
20230913,160500,152976270,12460,12460,12460,12460,0
|
|
20230913,160400,152976270,12460,12460,12460,12460,0
|
|
20230913,160300,152976270,12460,12460,12460,12460,0
|
|
20230913,160200,152976270,12460,12460,12460,12460,0
|
|
20230913,160100,152976270,12460,12460,12460,12460,0
|
|
20230913,160000,152976270,12460,12460,12460,12460,0
|
|
20230913,155900,152976270,12460,12460,12460,12460,0
|
|
20230913,155800,152976270,12460,12460,12460,12460,0
|
|
20230913,155700,152976270,12460,12460,12460,12460,0
|
|
20230913,155600,152976270,12460,12460,12460,12460,0
|
|
20230913,155500,152976270,12460,12460,12460,12460,0
|
|
20230913,155400,152976270,12460,12460,12460,12460,0
|
|
20230913,155300,152976270,12460,12460,12460,12460,0
|
|
20230913,155200,152976270,12460,12460,12460,12460,0
|
|
20230913,155100,152976270,12460,12460,12460,12460,0
|
|
20230913,155000,152976270,12460,12460,12460,12460,0
|
|
20230913,154900,152976270,12460,12460,12460,12460,0
|
|
20230913,154800,152976270,12460,12460,12460,12460,0
|
|
20230913,154700,152976270,12460,12460,12460,12460,0
|
|
20230913,154600,152976270,12460,12460,12460,12460,0
|
|
20230913,154500,152976270,12460,12460,12460,12460,0
|
|
20230913,154400,152976270,12460,12460,12460,12460,0
|
|
20230913,154300,152976270,12460,12460,12460,12460,0
|
|
20230913,154200,152976270,12460,12460,12460,12460,0
|
|
20230913,154100,152976270,12460,12460,12460,12460,0
|
|
20230913,154000,152976270,12460,12460,12460,12460,0
|
|
20230913,153900,152976270,12460,12460,12460,12460,0
|
|
20230913,153800,152976270,12460,12460,12460,12460,0
|
|
20230913,153700,152976270,12460,12460,12460,12460,0
|
|
20230913,153600,152976270,12460,12460,12460,12460,39
|
|
20230913,153500,152976270,12460,12460,12460,12460,0
|
|
20230913,153400,152976270,12460,12460,12460,12460,0
|
|
20230913,153300,152976270,12460,12460,12460,12460,0
|
|
20230913,153200,152976270,12460,12460,12460,12460,0
|
|
20230913,153100,152976270,12460,12460,12460,12460,0
|
|
20230913,153000,152976270,12460,12460,12460,12460,39
|
|
20230913,152900,152490330,12450,12450,12450,12450,0
|
|
20230913,152800,152490330,12450,12450,12450,12450,0
|
|
20230913,152700,152490330,12450,12450,12450,12450,0
|
|
20230913,152600,152490330,12450,12450,12450,12450,0
|
|
20230913,152500,152490330,12450,12450,12450,12450,0
|
|
20230913,152400,152490330,12450,12450,12450,12450,0
|
|
20230913,152300,152490330,12450,12450,12450,12450,0
|
|
20230913,152200,152490330,12450,12450,12450,12450,0
|
|
20230913,152100,152490330,12450,12450,12450,12450,0
|
|
20230913,152000,152490330,12450,12450,12450,12450,0
|
|
20230913,151900,152490330,12450,12450,12450,12450,0
|
|
20230913,151800,152490330,12450,12450,12450,12450,6
|
|
20230913,151700,152415630,12450,12450,12450,12450,0
|
|
20230913,151600,152415630,12450,12450,12450,12450,0
|
|
20230913,151500,152415630,12450,12450,12450,12450,0
|
|
20230913,151400,152415630,12450,12450,12450,12450,0
|
|
20230913,151300,152415630,12450,12450,12450,12450,8
|
|
20230913,151200,152316030,12450,12450,12450,12450,8
|
|
20230913,151100,152216430,12450,12450,12450,12450,0
|
|
20230913,151000,152216430,12450,12450,12450,12450,1
|
|
20230913,150900,152203980,12480,12480,12480,12480,12
|
|
20230913,150800,152054220,12450,12450,12450,12450,0
|
|
20230913,150700,152054220,12450,12450,12450,12450,0
|
|
20230913,150600,152054220,12450,12450,12450,12450,3
|
|
20230913,150500,152016870,12450,12450,12450,12450,0
|
|
20230913,150400,152016870,12450,12450,12450,12450,4
|
|
20230913,150300,151967070,12480,12480,12480,12480,0
|
|
20230913,150200,151967070,12480,12480,12480,12480,0
|
|
20230913,150100,151967070,12480,12480,12480,12480,0
|
|
20230913,150000,151967070,12480,12480,12480,12480,0
|
|
20230913,145900,151967070,12480,12480,12480,12480,0
|
|
20230913,145800,151967070,12480,12480,12480,12480,0
|
|
20230913,145700,151967070,12480,12480,12480,12480,0
|
|
20230913,145600,151967070,12480,12450,12500,12450,745
|
|
20230913,145500,142671200,12400,12400,12400,12400,0
|
|
20230913,145400,142671200,12400,12400,12400,12400,0
|
|
20230913,145300,142671200,12400,12400,12400,12400,0
|
|
20230913,145200,142671200,12400,12400,12400,12400,0
|
|
20230913,145100,142671200,12400,12400,12400,12400,0
|
|
20230913,145000,142671200,12400,12400,12400,12400,0
|
|
20230913,144900,142671200,12400,12400,12400,12400,1
|
|
20230913,144800,142658800,12400,12400,12400,12400,0
|
|
20230913,144700,142658800,12400,12400,12400,12400,0
|
|
20230913,144600,142658800,12400,12400,12400,12400,0
|
|
20230913,144500,142658800,12400,12400,12400,12400,0
|
|
20230913,144400,142658800,12400,12400,12400,12400,0
|
|
20230913,144300,142658800,12400,12400,12400,12400,0
|
|
20230913,144200,142658800,12400,12400,12400,12400,0
|
|
20230913,144100,142658800,12400,12400,12400,12400,0
|
|
20230913,144000,142658800,12400,12400,12400,12400,0
|
|
20230913,143900,142658800,12400,12400,12400,12400,0
|
|
20230913,143800,142658800,12400,12400,12400,12400,0
|
|
20230913,143700,142658800,12400,12400,12400,12400,0
|
|
20230913,143600,142658800,12400,12400,12400,12400,0
|
|
20230913,143500,142658800,12400,12400,12400,12400,0
|
|
20230913,143400,142658800,12400,12400,12400,12400,0
|
|
20230913,143300,142658800,12400,12400,12400,12400,0
|
|
20230913,143200,142658800,12400,12400,12400,12400,0
|
|
20230913,143100,142658800,12400,12400,12400,12400,0
|
|
20230913,143000,142658800,12400,12400,12400,12400,12
|
|
20230913,142900,142510000,12400,12400,12400,12400,0
|
|
20230913,142800,142510000,12400,12400,12400,12400,12
|
|
20230913,142700,142361200,12400,12400,12400,12400,0
|
|
20230913,142600,142361200,12400,12400,12400,12400,12
|
|
20230913,142500,142212400,12400,12400,12400,12400,0
|
|
20230913,142400,142212400,12400,12400,12400,12400,12
|
|
20230913,142300,142063600,12400,12400,12400,12400,0
|
|
20230913,142200,142063600,12400,12400,12400,12400,14
|
|
20230913,142100,141890000,12400,12400,12400,12400,0
|
|
20230913,142000,141890000,12400,12400,12400,12400,12
|
|
20230913,141900,141741200,12400,12400,12400,12400,0
|
|
20230913,141800,141741200,12400,12400,12400,12400,12
|
|
20230913,141700,141592400,12400,12400,12400,12400,0
|
|
20230913,141600,141592400,12400,12400,12400,12400,12
|
|
20230913,141500,141443600,12400,12400,12400,12400,11
|
|
20230913,141400,141307200,12400,12400,12400,12400,0
|
|
20230913,141300,141307200,12400,12400,12400,12400,12
|
|
20230913,141200,141158400,12410,12410,12410,12410,0
|
|
20230913,141100,141158400,12410,12410,12410,12410,12
|
|
20230913,141000,141009480,12400,12400,12400,12400,0
|
|
20230913,140900,141009480,12400,12400,12400,12400,12
|
|
20230913,140800,140860680,12400,12400,12400,12400,0
|
|
20230913,140700,140860680,12400,12400,12400,12400,12
|
|
20230913,140600,140711880,12410,12410,12410,12410,0
|
|
20230913,140500,140711880,12410,12410,12410,12410,23
|
|
20230913,140400,140426450,12400,12400,12400,12400,0
|
|
20230913,140300,140426450,12400,12400,12400,12390,18
|
|
20230913,140200,140203290,12390,12400,12400,12390,14
|
|
20230913,140100,140029810,12390,12390,12390,12390,0
|
|
20230913,140000,140029810,12390,12400,12400,12390,13
|
|
20230913,135900,139868720,12390,12400,12400,12390,11
|
|
20230913,135800,139732420,12390,12400,12400,12390,61
|
|
20230913,135700,138976540,12400,12400,12400,12400,27
|
|
20230913,135600,138641740,12400,12410,12410,12400,14
|
|
20230913,135500,138468120,12400,12400,12400,12400,2
|
|
20230913,135400,138443320,12400,12400,12400,12400,14
|
|
20230913,135300,138269720,12400,12400,12400,12400,0
|
|
20230913,135200,138269720,12400,12400,12400,12400,12
|
|
20230913,135100,138120920,12400,12400,12400,12400,0
|
|
20230913,135000,138120920,12400,12400,12400,12400,12
|
|
20230913,134900,137972120,12400,12400,12400,12400,12
|
|
20230913,134800,137823320,12400,12390,12400,12390,6
|
|
20230913,134700,137748940,12390,12390,12390,12390,12
|
|
20230913,134600,137600260,12400,12390,12400,12390,41
|
|
20230913,134500,137092200,12390,12390,12400,12390,16
|
|
20230913,134400,136893930,12390,12390,12390,12390,22
|
|
20230913,134300,136621350,12390,12410,12410,12390,16
|
|
20230913,134200,136423090,12400,12400,12400,12400,0
|
|
20230913,134100,136423090,12400,12400,12400,12400,24
|
|
20230913,134000,136125490,12400,12400,12400,12400,0
|
|
20230913,133900,136125490,12400,12400,12400,12400,12
|
|
20230913,133800,135976690,12450,12430,12450,12430,10
|
|
20230913,133700,135852280,12400,12400,12400,12400,12
|
|
20230913,133600,135703480,12400,12400,12400,12400,1
|
|
20230913,133500,135691080,12400,12400,12400,12400,13
|
|
20230913,133400,135529880,12390,12390,12390,12390,12
|
|
20230913,133300,135381200,12450,12430,12450,12430,20
|
|
20230913,133200,135132330,12390,12390,12390,12390,12
|
|
20230913,133100,134983650,12450,12440,12450,12440,50
|
|
20230913,133000,134361280,12390,12390,12390,12390,12
|
|
20230913,132900,134212600,12390,12390,12390,12390,0
|
|
20230913,132800,134212600,12390,12390,12390,12390,11
|
|
20230913,132700,134076310,12410,12390,12410,12390,103
|
|
20230913,132600,132799390,12380,12380,12380,12380,12
|
|
20230913,132500,132650830,12380,12380,12380,12380,0
|
|
20230913,132400,132650830,12380,12390,12390,12380,49
|
|
20230913,132300,132043840,12390,12390,12390,12390,1
|
|
20230913,132200,132031450,12380,12390,12390,12380,13
|
|
20230913,132100,131870500,12390,12380,12390,12380,13
|
|
20230913,132000,131709550,12410,12410,12410,12410,0
|
|
20230913,131900,131709550,12410,12380,12410,12380,230
|
|
20230913,131800,128855770,12390,12390,12390,12390,2
|
|
20230913,131700,128830990,12380,12380,12380,12380,12
|
|
20230913,131600,128682430,12390,12390,12390,12390,0
|
|
20230913,131500,128682430,12390,12380,12390,12380,15
|
|
20230913,131400,128496700,12390,12390,12390,12390,2
|
|
20230913,131300,128471920,12390,12390,12390,12380,28
|
|
20230913,131200,128125110,12380,12380,12380,12380,2
|
|
20230913,131100,128100350,12390,12380,12390,12380,15
|
|
20230913,131000,127914640,12390,12390,12390,12390,0
|
|
20230913,130900,127914640,12390,12380,12390,12380,14
|
|
20230913,130800,127741310,12390,12380,12390,12380,15
|
|
20230913,130700,127555600,12380,12380,12380,12380,0
|
|
20230913,130600,127555600,12380,12380,12390,12380,16
|
|
20230913,130500,127357510,12380,12380,12380,12380,3
|
|
20230913,130400,127320370,12390,12380,12390,12380,18
|
|
20230913,130300,127097470,12390,12380,12390,12380,3
|
|
20230913,130200,127060320,12370,12380,12380,12370,13
|
|
20230913,130100,126899500,12380,12380,12380,12380,6
|
|
20230913,130000,126825220,12390,12390,12390,12370,15
|
|
20230913,125900,126639610,12390,12370,12390,12370,28
|
|
20230913,125800,126292770,12380,12370,12380,12370,12
|
|
20230913,125700,126144320,12370,12370,12370,12370,1
|
|
20230913,125600,126131950,12380,12380,12380,12380,10
|
|
20230913,125500,126008150,12380,12380,12380,12380,0
|
|
20230913,125400,126008150,12380,12380,12380,12380,13
|
|
20230913,125300,125847210,12390,12380,12390,12380,13
|
|
20230913,125200,125686260,12390,12390,12390,12390,0
|
|
20230913,125100,125686260,12390,12380,12390,12380,14
|
|
20230913,125000,125512920,12380,12380,12380,12380,4
|
|
20230913,124900,125463400,12380,12380,12380,12380,12
|
|
20230913,124800,125314840,12390,12380,12390,12380,3
|
|
20230913,124700,125277690,12390,12380,12390,12380,13
|
|
20230913,124600,125116740,12390,12390,12390,12390,0
|
|
20230913,124500,125116740,12390,12390,12390,12380,14
|
|
20230913,124400,124943400,12390,12390,12390,12390,116
|
|
20230913,124300,123506160,12390,12390,12390,12390,11
|
|
20230913,124200,123369870,12390,12380,12390,12380,3
|
|
20230913,124100,123332720,12390,12380,12390,12380,13
|
|
20230913,124000,123171770,12380,12380,12380,12380,12
|
|
20230913,123900,123023210,12390,12390,12390,12390,0
|
|
20230913,123800,123023210,12390,12380,12390,12380,15
|
|
20230913,123700,122837500,12390,12390,12390,12390,0
|
|
20230913,123600,122837500,12390,12380,12390,12380,13
|
|
20230913,123500,122676550,12390,12390,12390,12390,2
|
|
20230913,123400,122651770,12380,12380,12380,12380,12
|
|
20230913,123300,122503210,12390,12390,12390,12390,3
|
|
20230913,123200,122466040,12380,12380,12380,12380,12
|
|
20230913,123100,122317480,12390,12390,12390,12390,1
|
|
20230913,123000,122305090,12380,12380,12380,12380,14
|
|
20230913,122900,122131770,12390,12380,12390,12380,3
|
|
20230913,122800,122094620,12390,12380,12390,12380,13
|
|
20230913,122700,121933670,12380,12390,12390,12380,10
|
|
20230913,122600,121809790,12390,12400,12400,12390,21
|
|
20230913,122500,121549430,12390,12390,12390,12390,12
|
|
20230913,122400,121400750,12390,12390,12390,12390,1
|
|
20230913,122300,121388360,12390,12380,12390,12380,16
|
|
20230913,122200,121190260,12380,12380,12380,12380,0
|
|
20230913,122100,121190260,12380,12380,12380,12380,12
|
|
20230913,122000,121041700,12390,12380,12390,12380,3
|
|
20230913,121900,121004550,12390,12380,12390,12380,16
|
|
20230913,121800,120806460,12390,12390,12390,12390,0
|
|
20230913,121700,120806460,12390,12380,12390,12380,14
|
|
20230913,121600,120633130,12380,12380,12380,12380,8
|
|
20230913,121500,120534090,12390,12380,12390,12380,13
|
|
20230913,121400,120373140,12390,12380,12390,12380,9
|
|
20230913,121300,120261710,12380,12380,12380,12380,31
|
|
20230913,121200,119877930,12390,12380,12390,12380,12
|
|
20230913,121100,119729360,12380,12380,12380,12380,2
|
|
20230913,121000,119704600,12380,12380,12380,12380,15
|
|
20230913,120900,119518900,12380,12380,12380,12380,0
|
|
20230913,120800,119518900,12380,12380,12390,12380,144
|
|
20230913,120700,117736120,12380,12380,12380,12380,2
|
|
20230913,120600,117711360,12380,12380,12380,12380,12
|
|
20230913,120500,117562800,12380,12380,12380,12380,3
|
|
20230913,120400,117525660,12390,12380,12390,12380,17
|
|
20230913,120300,117315190,12390,12390,12390,12390,0
|
|
20230913,120200,117315190,12390,12380,12390,12380,31
|
|
20230913,120100,116931390,12390,12380,12390,12380,22
|
|
20230913,120000,116659010,12390,12380,12390,12380,13
|
|
20230913,115900,116498060,12390,12380,12390,12380,31
|
|
20230913,115800,116114260,12390,12380,12390,12380,21
|
|
20230913,115700,115854270,12390,12380,12390,12380,12
|
|
20230913,115600,115705700,12390,12390,12390,12380,26
|
|
20230913,115500,115383790,12390,12380,12400,12380,46
|
|
20230913,115400,114814160,12390,12390,12390,12390,1
|
|
20230913,115300,114801770,12390,12380,12390,12380,34
|
|
20230913,115200,114380830,12390,12390,12390,12390,1
|
|
20230913,115100,114368440,12400,12380,12400,12380,27
|
|
20230913,115000,114034020,12390,12390,12390,12380,19
|
|
20230913,114900,113798780,12380,12380,12390,12380,34
|
|
20230913,114800,113377850,12390,12390,12390,12390,1
|
|
20230913,114700,113365460,12390,12380,12390,12380,32
|
|
20230913,114600,112969280,12390,12380,12390,12380,35
|
|
20230913,114500,112535960,12390,12390,12390,12390,2
|
|
20230913,114400,112511180,12380,12390,12390,12380,27
|
|
20230913,114300,112176840,12400,12400,12400,12400,1
|
|
20230913,114200,112164440,12400,12390,12400,12390,34
|
|
20230913,114100,111742960,12400,12400,12400,12400,0
|
|
20230913,114000,111742960,12400,12390,12400,12390,37
|
|
20230913,113900,111284510,12400,12400,12400,12400,2
|
|
20230913,113800,111259710,12390,12390,12400,12390,34
|
|
20230913,113700,110838440,12400,12390,12400,12390,24
|
|
20230913,113600,110541070,12400,12400,12400,12390,27
|
|
20230913,113500,110206390,12400,12400,12400,12400,0
|
|
20230913,113400,110206390,12400,12400,12400,12400,28
|
|
20230913,113300,109859190,12400,12390,12400,12390,33
|
|
20230913,113200,109450310,12390,12400,12400,12390,13
|
|
20230913,113100,109289230,12400,12390,12400,12390,34
|
|
20230913,113000,108867950,12400,12390,12400,12390,19
|
|
20230913,112900,108632530,12400,12390,12400,12390,13
|
|
20230913,112800,108471450,12400,12400,12400,12400,0
|
|
20230913,112700,108471450,12400,12390,12400,12390,32
|
|
20230913,112600,108074950,12400,12400,12400,12400,0
|
|
20230913,112500,108074950,12400,12390,12400,12390,31
|
|
20230913,112400,107690660,12400,12390,12400,12390,20
|
|
20230913,112300,107442850,12400,12390,12400,12390,41
|
|
20230913,112200,106934570,12400,12400,12400,12390,20
|
|
20230913,112100,106686750,12390,12390,12400,12390,35
|
|
20230913,112000,106253080,12400,12400,12400,12400,0
|
|
20230913,111900,106253080,12400,12400,12400,12390,16
|
|
20230913,111800,106054800,12400,12400,12400,12400,37
|
|
20230913,111700,105596000,12400,12400,12400,12400,0
|
|
20230913,111600,105596000,12400,12400,12400,12400,71
|
|
20230913,111500,104715600,12400,12400,12400,12400,0
|
|
20230913,111400,104715600,12400,12390,12400,12390,15
|
|
20230913,111300,104529720,12400,12400,12400,12390,22
|
|
20230913,111200,104257110,12400,12400,12400,12390,44
|
|
20230913,111100,103711840,12410,12410,12410,12410,0
|
|
20230913,111000,103711840,12410,12390,12410,12390,12
|
|
20230913,110900,103563140,12390,12380,12390,12380,22
|
|
20230913,110800,103290760,12390,12380,12390,12380,13
|
|
20230913,110700,103129810,12390,12380,12390,12380,22
|
|
20230913,110600,102857440,12390,12390,12410,12390,60
|
|
20230913,110500,102114000,12390,12390,12390,12390,12
|
|
20230913,110400,101965320,12400,12390,12400,12390,21
|
|
20230913,110300,101705110,12400,12390,12400,12390,33
|
|
20230913,110200,101296220,12400,12400,12400,12400,0
|
|
20230913,110100,101296220,12400,12380,12400,12380,30
|
|
20230913,110000,100924620,12410,12410,12410,12410,1
|
|
20230913,105900,100912210,12380,12430,12440,12380,32
|
|
20230913,105800,100515030,12430,12420,12450,12420,29
|
|
20230913,105700,100154120,12450,12370,12450,12370,419
|
|
20230913,105600,94964140,12380,12380,12380,12380,1
|
|
20230913,105500,94951760,12370,12380,12380,12370,31
|
|
20230913,105400,94568260,12380,12380,12380,12370,94
|
|
20230913,105300,93404710,12370,12430,12450,12370,3068
|
|
20230913,105200,55383640,12430,12410,12440,12380,1155
|
|
20230913,105100,41076540,12400,12400,12410,12400,24
|
|
20230913,105000,40778930,12410,12410,12410,12400,14
|
|
20230913,104900,40605310,12400,12410,12410,12400,21
|
|
20230913,104800,40344900,12410,12390,12410,12390,59
|
|
20230913,104700,39613410,12400,12390,12400,12390,17
|
|
20230913,104600,39402770,12400,12390,12400,12390,13
|
|
20230913,104500,39241690,12410,12410,12410,12410,0
|
|
20230913,104400,39241690,12410,12400,12410,12400,34
|
|
20230913,104300,38820070,12410,12410,12410,12410,1
|
|
20230913,104200,38807660,12400,12400,12410,12400,34
|
|
20230913,104100,38386050,12410,12400,12410,12400,23
|
|
20230913,104000,38100830,12410,12400,12410,12400,13
|
|
20230913,103900,37939620,12410,12400,12410,12400,18
|
|
20230913,103800,37716410,12410,12400,12410,12400,12
|
|
20230913,103700,37567600,12420,12420,12420,12420,7
|
|
20230913,103600,37480660,12430,12430,12440,12430,12
|
|
20230913,103500,37331400,12430,12390,12430,12390,587
|
|
20230913,103400,30049530,12400,12390,12400,12390,574
|
|
20230913,103300,22936930,12390,12390,12390,12390,12
|
|
20230913,103200,22788250,12410,12410,12410,12410,1
|
|
20230913,103100,22775840,12420,12390,12420,12390,30
|
|
20230913,103000,22403620,12420,12420,12420,12420,0
|
|
20230913,102900,22403620,12420,12390,12420,12390,15
|
|
20230913,102800,22217700,12400,12400,12400,12400,0
|
|
20230913,102700,22217700,12400,12390,12400,12390,16
|
|
20230913,102600,22019450,12390,12390,12390,12390,3
|
|
20230913,102500,21982280,12400,12390,12400,12390,13
|
|
20230913,102400,21821200,12400,12390,12400,12390,12
|
|
20230913,102300,21672510,12400,12390,12400,12390,7
|
|
20230913,102200,21585720,12400,12400,12400,12400,5
|
|
20230913,102100,21523720,12410,12410,12410,12410,0
|
|
20230913,102000,21523720,12410,12400,12410,12400,14
|
|
20230913,101900,21350000,12400,12400,12400,12400,0
|
|
20230913,101800,21350000,12400,12400,12410,12400,15
|
|
20230913,101700,21163990,12400,12400,12400,12400,2
|
|
20230913,101600,21139190,12410,12400,12410,12400,13
|
|
20230913,101500,20977980,12420,12420,12420,12420,0
|
|
20230913,101400,20977980,12420,12410,12420,12400,21
|
|
20230913,101300,20717460,12420,12410,12420,12410,35
|
|
20230913,101200,20282930,12410,12400,12410,12400,17
|
|
20230913,101100,20072120,12410,12400,12410,12400,31
|
|
20230913,101000,19687700,12420,12420,12420,12420,0
|
|
20230913,100900,19687700,12420,12400,12420,12400,14
|
|
20230913,100800,19514040,12420,12420,12430,12410,218
|
|
20230913,100700,16806380,12420,12370,12420,12370,98
|
|
20230913,100600,15592300,12360,12360,12360,12360,3
|
|
20230913,100500,15555220,12370,12360,12370,12360,30
|
|
20230913,100400,15184400,12370,12370,12370,12370,1
|
|
20230913,100300,15172030,12360,12360,12370,12360,16
|
|
20230913,100200,14974260,12370,12370,12370,12370,5
|
|
20230913,100100,14912410,12380,12370,12380,12370,15
|
|
20230913,100000,14726850,12380,12380,12380,12380,1
|
|
20230913,095900,14714470,12380,12380,12380,12380,9
|
|
20230913,095800,14603050,12390,12390,12390,12390,1
|
|
20230913,095700,14590660,12370,12400,12400,12370,32
|
|
20230913,095600,14194220,12400,12370,12410,12370,19
|
|
20230913,095500,13958970,12410,12400,12410,12400,2
|
|
20230913,095400,13934160,12380,12370,12380,12370,70
|
|
20230913,095300,13067670,12380,12370,12380,12370,55
|
|
20230913,095200,12387300,12380,12380,12380,12380,2
|
|
20230913,095100,12362540,12410,12410,12410,12410,0
|
|
20230913,095000,12362540,12410,12410,12410,12410,0
|
|
20230913,094900,12362540,12410,12410,12410,12410,0
|
|
20230913,094800,12362540,12410,12410,12410,12410,0
|
|
20230913,094700,12362540,12410,12410,12410,12410,0
|
|
20230913,094600,12362540,12410,12410,12410,12410,0
|
|
20230913,094500,12362540,12410,12410,12410,12410,0
|
|
20230913,094400,12362540,12410,12410,12410,12410,0
|
|
20230913,094300,12362540,12410,12410,12410,12410,0
|
|
20230913,094200,12362540,12410,12410,12410,12410,0
|
|
20230913,094100,12362540,12410,12420,12420,12410,12
|
|
20230913,094000,12213610,12420,12410,12420,12410,20
|
|
20230913,093900,11965350,12420,12380,12420,12380,279
|
|
20230913,093800,8502510,12390,12390,12390,12390,0
|
|
20230913,093700,8502510,12390,12350,12390,12350,22
|
|
20230913,093600,8230550,12350,12350,12350,12350,22
|
|
20230913,093500,7958850,12350,12360,12360,12350,5
|
|
20230913,093400,7897090,12360,12350,12360,12350,7
|
|
20230913,093300,7810630,12360,12360,12360,12360,39
|
|
20230913,093200,7328590,12360,12370,12370,12360,5
|
|
20230913,093100,7266770,12370,12380,12380,12370,60
|
|
20230913,093000,6524050,12380,12370,12380,12370,21
|
|
20230913,092900,6264120,12360,12360,12360,12360,4
|
|
20230913,092800,6214680,12370,12370,12370,12370,22
|
|
20230913,092700,5942540,12380,12380,12380,12380,7
|
|
20230913,092600,5855880,12390,12390,12390,12390,0
|
|
20230913,092500,5855880,12390,12390,12390,12390,0
|
|
20230913,092400,5855880,12390,12390,12390,12390,0
|
|
20230913,092300,5855880,12390,12400,12400,12390,22
|
|
20230913,092200,5583090,12400,12400,12400,12400,0
|
|
20230913,092100,5583090,12400,12400,12400,12400,0
|
|
20230913,092000,5583090,12400,12400,12400,12400,0
|
|
20230913,091900,5583090,12400,12400,12400,12400,0
|
|
20230913,091800,5583090,12400,12400,12400,12400,0
|
|
20230913,091700,5583090,12400,12400,12400,12400,0
|
|
20230913,091600,5583090,12400,12400,12400,12400,0
|
|
20230913,091500,5583090,12400,12400,12400,12400,0
|
|
20230913,091400,5583090,12400,12400,12400,12400,0
|
|
20230913,091300,5583090,12400,12400,12400,12400,0
|
|
20230913,091200,5583090,12400,12400,12400,12400,0
|
|
20230913,091100,5583090,12400,12400,12400,12400,14
|
|
20230913,091000,5409490,12400,12400,12400,12400,2
|
|
20230913,090900,5384690,12410,12420,12420,12410,7
|
|
20230913,090800,5297810,12430,12410,12430,12410,31
|
|
20230913,090700,4912920,12420,12420,12420,12420,0
|
|
20230913,090600,4912920,12420,12420,12420,12420,1
|
|
20230913,090500,4900500,12370,12370,12370,12370,2
|
|
20230913,090400,4875760,12440,12440,12450,12440,300
|
|
20230913,090300,1143090,12450,12450,12450,12450,0
|
|
20230913,090200,1143090,12450,12450,12450,12450,0
|
|
20230913,090100,1143090,12450,12380,12450,12370,31
|
|
20230913,090000,759450,12450,12450,12450,12450,61
|