597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,185400,644017770,12700,12700,12700,12700,684
|
|
20230911,185300,644017770,12700,12700,12700,12700,0
|
|
20230911,185200,644017770,12700,12700,12700,12700,0
|
|
20230911,185100,644017770,12700,12700,12700,12700,0
|
|
20230911,185000,644017770,12700,12700,12700,12700,0
|
|
20230911,184900,644017770,12700,12700,12700,12700,0
|
|
20230911,184800,644017770,12700,12700,12700,12700,0
|
|
20230911,184700,644017770,12700,12700,12700,12700,0
|
|
20230911,184600,644017770,12700,12700,12700,12700,0
|
|
20230911,184500,644017770,12700,12700,12700,12700,0
|
|
20230911,184400,644017770,12700,12700,12700,12700,0
|
|
20230911,184300,644017770,12700,12700,12700,12700,0
|
|
20230911,184200,644017770,12700,12700,12700,12700,0
|
|
20230911,184100,644017770,12700,12700,12700,12700,0
|
|
20230911,184000,644017770,12700,12700,12700,12700,0
|
|
20230911,183900,644017770,12700,12700,12700,12700,0
|
|
20230911,183800,644017770,12700,12700,12700,12700,0
|
|
20230911,183700,644017770,12700,12700,12700,12700,0
|
|
20230911,183600,644017770,12700,12700,12700,12700,0
|
|
20230911,183500,644017770,12700,12700,12700,12700,0
|
|
20230911,183400,644017770,12700,12700,12700,12700,0
|
|
20230911,183300,644017770,12700,12700,12700,12700,0
|
|
20230911,183200,644017770,12700,12700,12700,12700,0
|
|
20230911,183100,644017770,12700,12700,12700,12700,0
|
|
20230911,183000,644017770,12700,12700,12700,12700,0
|
|
20230911,182900,644017770,12700,12700,12700,12700,0
|
|
20230911,182800,644017770,12700,12700,12700,12700,0
|
|
20230911,182700,644017770,12700,12700,12700,12700,0
|
|
20230911,182600,644017770,12700,12700,12700,12700,0
|
|
20230911,182500,644017770,12700,12700,12700,12700,0
|
|
20230911,182400,644017770,12700,12700,12700,12700,684
|
|
20230911,182300,644017770,12700,12700,12700,12700,0
|
|
20230911,182200,644017770,12700,12700,12700,12700,0
|
|
20230911,182100,644017770,12700,12700,12700,12700,0
|
|
20230911,182000,644017770,12700,12700,12700,12700,0
|
|
20230911,181900,644017770,12700,12700,12700,12700,0
|
|
20230911,181800,644017770,12700,12700,12700,12700,0
|
|
20230911,181700,644017770,12700,12700,12700,12700,0
|
|
20230911,181600,644017770,12700,12700,12700,12700,0
|
|
20230911,181500,644017770,12700,12700,12700,12700,0
|
|
20230911,181400,644017770,12700,12700,12700,12700,0
|
|
20230911,181300,644017770,12700,12700,12700,12700,0
|
|
20230911,181200,644017770,12700,12700,12700,12700,0
|
|
20230911,181100,644017770,12700,12700,12700,12700,0
|
|
20230911,181000,644017770,12700,12700,12700,12700,0
|
|
20230911,180900,644017770,12700,12700,12700,12700,0
|
|
20230911,180800,644017770,12700,12700,12700,12700,0
|
|
20230911,180700,644017770,12700,12700,12700,12700,0
|
|
20230911,180600,644017770,12700,12700,12700,12700,0
|
|
20230911,180500,644017770,12700,12700,12700,12700,0
|
|
20230911,180400,644017770,12700,12700,12700,12700,0
|
|
20230911,180300,644017770,12700,12700,12700,12700,0
|
|
20230911,180200,644017770,12700,12700,12700,12700,0
|
|
20230911,180100,644017770,12700,12700,12700,12700,0
|
|
20230911,180000,644017770,12700,12700,12700,12700,0
|
|
20230911,175900,644017770,12700,12700,12700,12700,0
|
|
20230911,175800,644017770,12700,12700,12700,12700,0
|
|
20230911,175700,644017770,12700,12700,12700,12700,0
|
|
20230911,175600,644017770,12700,12700,12700,12700,0
|
|
20230911,175500,644017770,12700,12700,12700,12700,0
|
|
20230911,175400,644017770,12700,12700,12700,12700,684
|
|
20230911,175300,644017770,12700,12700,12700,12700,0
|
|
20230911,175200,644017770,12700,12700,12700,12700,0
|
|
20230911,175100,644017770,12700,12700,12700,12700,0
|
|
20230911,175000,644017770,12700,12700,12700,12700,0
|
|
20230911,174900,644017770,12700,12700,12700,12700,0
|
|
20230911,174800,644017770,12700,12700,12700,12700,0
|
|
20230911,174700,644017770,12700,12700,12700,12700,0
|
|
20230911,174600,644017770,12700,12700,12700,12700,0
|
|
20230911,174500,644017770,12700,12700,12700,12700,0
|
|
20230911,174400,644017770,12700,12700,12700,12700,0
|
|
20230911,174300,644017770,12700,12700,12700,12700,0
|
|
20230911,174200,644017770,12700,12700,12700,12700,0
|
|
20230911,174100,644017770,12700,12700,12700,12700,0
|
|
20230911,174000,644017770,12700,12700,12700,12700,0
|
|
20230911,173900,644017770,12700,12700,12700,12700,0
|
|
20230911,173800,644017770,12700,12700,12700,12700,0
|
|
20230911,173700,644017770,12700,12700,12700,12700,0
|
|
20230911,173600,644017770,12700,12700,12700,12700,0
|
|
20230911,173500,644017770,12700,12700,12700,12700,0
|
|
20230911,173400,644017770,12700,12700,12700,12700,0
|
|
20230911,173300,644017770,12700,12700,12700,12700,0
|
|
20230911,173200,644017770,12700,12700,12700,12700,0
|
|
20230911,173100,644017770,12700,12700,12700,12700,0
|
|
20230911,173000,644017770,12700,12700,12700,12700,0
|
|
20230911,172900,644017770,12700,12700,12700,12700,0
|
|
20230911,172800,644017770,12700,12700,12700,12700,0
|
|
20230911,172700,644017770,12700,12700,12700,12700,0
|
|
20230911,172600,644017770,12700,12700,12700,12700,0
|
|
20230911,172500,644017770,12700,12700,12700,12700,0
|
|
20230911,172400,644017770,12700,12700,12700,12700,684
|
|
20230911,172300,644017770,12700,12700,12700,12700,0
|
|
20230911,172200,644017770,12700,12700,12700,12700,0
|
|
20230911,172100,644017770,12700,12700,12700,12700,0
|
|
20230911,172000,644017770,12700,12700,12700,12700,0
|
|
20230911,171900,644017770,12700,12700,12700,12700,0
|
|
20230911,171800,644017770,12700,12700,12700,12700,0
|
|
20230911,171700,644017770,12700,12700,12700,12700,0
|
|
20230911,171600,644017770,12700,12700,12700,12700,0
|
|
20230911,171500,644017770,12700,12700,12700,12700,0
|
|
20230911,171400,644017770,12700,12700,12700,12700,0
|
|
20230911,171300,644017770,12700,12700,12700,12700,0
|
|
20230911,171200,644017770,12700,12700,12700,12700,0
|
|
20230911,171100,644017770,12700,12700,12700,12700,0
|
|
20230911,171000,644017770,12700,12700,12700,12700,0
|
|
20230911,170900,644017770,12700,12700,12700,12700,0
|
|
20230911,170800,644017770,12700,12700,12700,12700,0
|
|
20230911,170700,644017770,12700,12700,12700,12700,0
|
|
20230911,170600,644017770,12700,12700,12700,12700,0
|
|
20230911,170500,644017770,12700,12700,12700,12700,0
|
|
20230911,170400,644017770,12700,12700,12700,12700,0
|
|
20230911,170300,644017770,12700,12700,12700,12700,0
|
|
20230911,170200,644017770,12700,12700,12700,12700,0
|
|
20230911,170100,644017770,12700,12700,12700,12700,0
|
|
20230911,170000,644017770,12700,12700,12700,12700,0
|
|
20230911,165900,644017770,12700,12700,12700,12700,0
|
|
20230911,165800,644017770,12700,12700,12700,12700,0
|
|
20230911,165700,644017770,12700,12700,12700,12700,0
|
|
20230911,165600,644017770,12700,12700,12700,12700,0
|
|
20230911,165500,644017770,12700,12700,12700,12700,0
|
|
20230911,165400,644017770,12700,12700,12700,12700,684
|
|
20230911,165300,644017770,12700,12700,12700,12700,0
|
|
20230911,165200,644017770,12700,12700,12700,12700,0
|
|
20230911,165100,644017770,12700,12700,12700,12700,0
|
|
20230911,165000,644017770,12700,12700,12700,12700,0
|
|
20230911,164900,644017770,12700,12700,12700,12700,0
|
|
20230911,164800,644017770,12700,12700,12700,12700,0
|
|
20230911,164700,644017770,12700,12700,12700,12700,0
|
|
20230911,164600,644017770,12700,12700,12700,12700,0
|
|
20230911,164500,644017770,12700,12700,12700,12700,0
|
|
20230911,164400,644017770,12700,12700,12700,12700,0
|
|
20230911,164300,644017770,12700,12700,12700,12700,0
|
|
20230911,164200,644017770,12700,12700,12700,12700,0
|
|
20230911,164100,644017770,12700,12700,12700,12700,0
|
|
20230911,164000,644017770,12700,12700,12700,12700,0
|
|
20230911,163900,644017770,12700,12700,12700,12700,0
|
|
20230911,163800,644017770,12700,12700,12700,12700,0
|
|
20230911,163700,644017770,12700,12700,12700,12700,0
|
|
20230911,163600,644017770,12700,12700,12700,12700,0
|
|
20230911,163500,644017770,12700,12700,12700,12700,0
|
|
20230911,163400,644017770,12700,12700,12700,12700,0
|
|
20230911,163300,644017770,12700,12700,12700,12700,0
|
|
20230911,163200,644017770,12700,12700,12700,12700,0
|
|
20230911,163100,644017770,12700,12700,12700,12700,0
|
|
20230911,163000,644017770,12700,12700,12700,12700,0
|
|
20230911,162900,644017770,12700,12700,12700,12700,0
|
|
20230911,162800,644017770,12700,12700,12700,12700,0
|
|
20230911,162700,644017770,12700,12700,12700,12700,0
|
|
20230911,162600,644017770,12700,12700,12700,12700,0
|
|
20230911,162500,644017770,12700,12700,12700,12700,0
|
|
20230911,162400,644017770,12700,12700,12700,12700,684
|
|
20230911,162300,644017770,12700,12700,12700,12700,0
|
|
20230911,162200,644017770,12700,12700,12700,12700,0
|
|
20230911,162100,644017770,12700,12700,12700,12700,0
|
|
20230911,162000,644017770,12700,12700,12700,12700,0
|
|
20230911,161900,644017770,12700,12700,12700,12700,0
|
|
20230911,161800,644017770,12700,12700,12700,12700,0
|
|
20230911,161700,644017770,12700,12700,12700,12700,0
|
|
20230911,161600,644017770,12700,12700,12700,12700,0
|
|
20230911,161500,644017770,12700,12700,12700,12700,0
|
|
20230911,161400,644017770,12700,12700,12700,12700,0
|
|
20230911,161300,644017770,12700,12700,12700,12700,0
|
|
20230911,161200,644017770,12700,12700,12700,12700,0
|
|
20230911,161100,644017770,12700,12700,12700,12700,0
|
|
20230911,161000,644017770,12700,12700,12700,12700,0
|
|
20230911,160900,644017770,12700,12700,12700,12700,0
|
|
20230911,160800,644017770,12700,12700,12700,12700,0
|
|
20230911,160700,644017770,12700,12700,12700,12700,0
|
|
20230911,160600,644017770,12700,12700,12700,12700,0
|
|
20230911,160500,644017770,12700,12700,12700,12700,0
|
|
20230911,160400,644017770,12700,12700,12700,12700,0
|
|
20230911,160300,644017770,12700,12700,12700,12700,0
|
|
20230911,160200,644017770,12700,12700,12700,12700,0
|
|
20230911,160100,644017770,12700,12700,12700,12700,0
|
|
20230911,160000,644017770,12700,12700,12700,12700,0
|
|
20230911,155900,644017770,12700,12700,12700,12700,0
|
|
20230911,155800,644017770,12700,12700,12700,12700,0
|
|
20230911,155700,644017770,12700,12700,12700,12700,0
|
|
20230911,155600,644017770,12700,12700,12700,12700,0
|
|
20230911,155500,644017770,12700,12700,12700,12700,0
|
|
20230911,155400,644017770,12700,12700,12700,12700,684
|
|
20230911,155300,644017770,12700,12700,12700,12700,0
|
|
20230911,155200,644017770,12700,12700,12700,12700,0
|
|
20230911,155100,644017770,12700,12700,12700,12700,0
|
|
20230911,155000,644017770,12700,12700,12700,12700,0
|
|
20230911,154900,644017770,12700,12700,12700,12700,0
|
|
20230911,154800,644017770,12700,12700,12700,12700,0
|
|
20230911,154700,644017770,12700,12700,12700,12700,0
|
|
20230911,154600,644017770,12700,12700,12700,12700,0
|
|
20230911,154500,644017770,12700,12700,12700,12700,0
|
|
20230911,154400,644017770,12700,12700,12700,12700,0
|
|
20230911,154300,644017770,12700,12700,12700,12700,0
|
|
20230911,154200,644017770,12700,12700,12700,12700,0
|
|
20230911,154100,644017770,12700,12700,12700,12700,0
|
|
20230911,154000,644017770,12700,12700,12700,12700,0
|
|
20230911,153900,644017770,12700,12700,12700,12700,0
|
|
20230911,153800,644017770,12700,12700,12700,12700,0
|
|
20230911,153700,644017770,12700,12700,12700,12700,0
|
|
20230911,153600,644017770,12700,12700,12700,12700,0
|
|
20230911,153500,644017770,12700,12700,12700,12700,0
|
|
20230911,153400,644017770,12700,12700,12700,12700,0
|
|
20230911,153300,644017770,12700,12700,12700,12700,0
|
|
20230911,153200,644017770,12700,12700,12700,12700,0
|
|
20230911,153100,644017770,12700,12700,12700,12700,0
|
|
20230911,153000,644017770,12700,12700,12700,12700,684
|
|
20230911,152900,635330970,12620,12620,12620,12620,0
|
|
20230911,152800,635330970,12620,12620,12620,12620,0
|
|
20230911,152700,635330970,12620,12620,12620,12620,0
|
|
20230911,152600,635330970,12620,12620,12620,12620,0
|
|
20230911,152500,635330970,12620,12620,12620,12620,0
|
|
20230911,152400,635330970,12620,12620,12620,12620,0
|
|
20230911,152300,635330970,12620,12620,12620,12620,0
|
|
20230911,152200,635330970,12620,12620,12620,12620,0
|
|
20230911,152100,635330970,12620,12620,12620,12620,0
|
|
20230911,152000,635330970,12620,12620,12620,12620,0
|
|
20230911,151900,635330970,12620,12690,12700,12610,1743
|
|
20230911,151800,613293990,12670,12690,12690,12670,139
|
|
20230911,151700,611532260,12690,12690,12690,12680,41
|
|
20230911,151600,611012020,12680,12690,12690,12680,55
|
|
20230911,151500,610314120,12670,12680,12680,12670,248
|
|
20230911,151400,607171360,12680,12690,12690,12680,152
|
|
20230911,151300,605243430,12690,12700,12700,12690,62
|
|
20230911,151200,604456640,12690,12690,12700,12690,74
|
|
20230911,151100,603517570,12690,12690,12690,12690,36
|
|
20230911,151000,603060730,12690,12690,12690,12690,12
|
|
20230911,150900,602908450,12690,12690,12700,12690,87
|
|
20230911,150800,601804300,12680,12680,12680,12680,106
|
|
20230911,150700,600460220,12690,12680,12690,12680,120
|
|
20230911,150600,598938500,12680,12680,12680,12670,118
|
|
20230911,150500,597442690,12680,12670,12680,12670,33
|
|
20230911,150400,597024550,12670,12670,12670,12670,65
|
|
20230911,150300,596201000,12670,12670,12670,12660,26
|
|
20230911,150200,595871590,12660,12690,12690,12660,214
|
|
20230911,150100,593159140,12680,12680,12680,12680,187
|
|
20230911,150000,590787980,12680,12670,12680,12670,76
|
|
20230911,145900,589824820,12670,12670,12670,12670,76
|
|
20230911,145800,588861900,12670,12680,12680,12670,223
|
|
20230911,145700,586035930,12680,12670,12680,12660,114
|
|
20230911,145600,584591210,12660,12660,12660,12660,109
|
|
20230911,145500,583211270,12660,12660,12660,12660,9
|
|
20230911,145400,583097330,12660,12660,12660,12660,46
|
|
20230911,145300,582514970,12680,12670,12680,12670,98
|
|
20230911,145200,581273200,12670,12670,12670,12670,12
|
|
20230911,145100,581121160,12660,12650,12670,12650,55
|
|
20230911,145000,580424810,12660,12660,12660,12660,41
|
|
20230911,144900,579905750,12670,12670,12670,12670,2
|
|
20230911,144800,579880410,12670,12660,12670,12660,77
|
|
20230911,144700,578904830,12660,12650,12660,12650,56
|
|
20230911,144600,578196300,12640,12650,12650,12640,25
|
|
20230911,144500,577880230,12640,12650,12650,12640,102
|
|
20230911,144400,576589940,12650,12650,12650,12650,69
|
|
20230911,144300,575717090,12660,12630,12660,12630,18
|
|
20230911,144200,575489270,12630,12630,12630,12620,178
|
|
20230911,144100,573242130,12630,12630,12630,12620,43
|
|
20230911,144000,572699200,12630,12630,12630,12630,24
|
|
20230911,143900,572396080,12630,12630,12630,12630,12
|
|
20230911,143800,572244520,12630,12630,12630,12630,48
|
|
20230911,143700,571638280,12620,12620,12620,12620,239
|
|
20230911,143600,568622100,12630,12640,12640,12630,123
|
|
20230911,143500,567068480,12640,12650,12680,12640,57
|
|
20230911,143400,566347420,12680,12640,12680,12640,120
|
|
20230911,143300,564828700,12640,12630,12640,12630,170
|
|
20230911,143200,562681360,12630,12630,12630,12630,74
|
|
20230911,143100,561746740,12630,12640,12640,12630,52
|
|
20230911,143000,561089860,12640,12620,12640,12620,64
|
|
20230911,142900,560281920,12640,12610,12650,12610,254
|
|
20230911,142800,557073590,12610,12610,12610,12610,64
|
|
20230911,142700,556266550,12610,12620,12620,12600,121
|
|
20230911,142600,554740650,12620,12610,12620,12610,32
|
|
20230911,142500,554336890,12610,12610,12610,12610,8
|
|
20230911,142400,554236010,12610,12600,12610,12600,19
|
|
20230911,142300,553996500,12600,12590,12600,12590,112
|
|
20230911,142200,552585380,12600,12590,12600,12590,192
|
|
20230911,142100,550168050,12580,12580,12580,12580,8
|
|
20230911,142000,550067410,12590,12580,12590,12580,10
|
|
20230911,141900,549941600,12580,12580,12580,12580,132
|
|
20230911,141800,548281040,12570,12570,12570,12570,3
|
|
20230911,141700,548243330,12580,12590,12590,12580,426
|
|
20230911,141600,542884110,12580,12580,12590,12580,146
|
|
20230911,141500,541047420,12590,12590,12590,12590,21
|
|
20230911,141400,540783030,12590,12610,12610,12590,264
|
|
20230911,141300,537458240,12610,12620,12620,12580,5633
|
|
20230911,141200,466457530,12630,12630,12630,12630,6
|
|
20230911,141100,466381750,12630,12630,12630,12630,138
|
|
20230911,141000,464638810,12630,12630,12630,12620,258
|
|
20230911,140900,461380430,12640,12630,12640,12630,165
|
|
20230911,140800,459294900,12630,12620,12630,12620,93
|
|
20230911,140700,458120660,12620,12620,12620,12620,31
|
|
20230911,140600,457729440,12630,12630,12630,12630,37
|
|
20230911,140500,457262130,12640,12630,12640,12630,12
|
|
20230911,140400,457110550,12630,12630,12630,12630,0
|
|
20230911,140300,457110550,12630,12630,12630,12630,31
|
|
20230911,140200,456719020,12640,12640,12640,12640,0
|
|
20230911,140100,456719020,12640,12640,12640,12640,0
|
|
20230911,140000,456719020,12640,12640,12640,12640,2
|
|
20230911,135900,456693740,12640,12630,12640,12630,21
|
|
20230911,135800,456428480,12620,12630,12630,12620,51
|
|
20230911,135700,455784760,12630,12630,12630,12630,1
|
|
20230911,135600,455772130,12630,12630,12630,12630,70
|
|
20230911,135500,454888030,12630,12630,12630,12630,1
|
|
20230911,135400,454875400,12630,12620,12630,12620,65
|
|
20230911,135300,454054950,12620,12620,12620,12620,50
|
|
20230911,135200,453423950,12620,12620,12620,12620,31
|
|
20230911,135100,453032730,12620,12620,12620,12620,50
|
|
20230911,135000,452401730,12620,12620,12620,12620,50
|
|
20230911,134900,451770730,12620,12620,12620,12620,0
|
|
20230911,134800,451770730,12620,12620,12620,12620,34
|
|
20230911,134700,451341650,12620,12620,12620,12620,101
|
|
20230911,134600,450067030,12630,12630,12630,12630,90
|
|
20230911,134500,448930330,12630,12630,12630,12630,10
|
|
20230911,134400,448804030,12620,12620,12620,12620,48
|
|
20230911,134300,448198270,12620,12630,12630,12620,142
|
|
20230911,134200,446404840,12630,12620,12630,12620,193
|
|
20230911,134100,443967540,12620,12630,12630,12620,43
|
|
20230911,134000,443424640,12630,12630,12630,12630,12
|
|
20230911,133900,443273080,12630,12630,12630,12620,1417
|
|
20230911,133800,425387530,12630,12620,12630,12620,96
|
|
20230911,133700,424175560,12620,12620,12620,12620,11
|
|
20230911,133600,424036740,12620,12630,12630,12620,25
|
|
20230911,133500,423721140,12630,12620,12630,12620,65
|
|
20230911,133400,422900540,12620,12620,12630,12620,17
|
|
20230911,133300,422685990,12620,12620,12620,12620,28
|
|
20230911,133200,422332630,12620,12610,12620,12610,168
|
|
20230911,133100,420212810,12620,12610,12620,12610,129
|
|
20230911,133000,418585030,12620,12610,12620,12610,22
|
|
20230911,132900,418307600,12610,12600,12610,12600,164
|
|
20230911,132800,416239650,12610,12620,12620,12610,593
|
|
20230911,132700,408761860,12620,12610,12620,12600,985
|
|
20230911,132600,396342650,12610,12630,12630,12610,672
|
|
20230911,132500,387861570,12630,12630,12630,12620,89
|
|
20230911,132400,386737810,12630,12670,12670,12620,322
|
|
20230911,132300,382672720,12640,12670,12670,12630,2585
|
|
20230911,132200,349955860,12670,12670,12670,12670,10
|
|
20230911,132100,349829160,12670,12670,12670,12670,39
|
|
20230911,132000,349335030,12680,12680,12680,12680,10
|
|
20230911,131900,349208230,12670,12680,12680,12670,37
|
|
20230911,131800,348739430,12670,12670,12670,12670,0
|
|
20230911,131700,348739430,12670,12680,12680,12670,31
|
|
20230911,131600,348346400,12680,12680,12680,12680,13
|
|
20230911,131500,348181560,12680,12670,12680,12670,37
|
|
20230911,131400,347712760,12670,12670,12670,12670,37
|
|
20230911,131300,347243970,12680,12680,12680,12680,2
|
|
20230911,131200,347218610,12670,12680,12680,12670,8
|
|
20230911,131100,347117200,12680,12680,12680,12670,43
|
|
20230911,131000,346572010,12680,12680,12680,12670,25
|
|
20230911,130900,346255050,12670,12670,12670,12670,0
|
|
20230911,130800,346255050,12670,12680,12680,12670,66
|
|
20230911,130700,345418210,12690,12690,12690,12690,1
|
|
20230911,130600,345405520,12680,12680,12680,12680,67
|
|
20230911,130500,344555960,12680,12680,12680,12680,56
|
|
20230911,130400,343845880,12680,12680,12680,12680,37
|
|
20230911,130300,343376720,12680,12680,12680,12680,0
|
|
20230911,130200,343376720,12680,12690,12690,12680,8
|
|
20230911,130100,343275260,12690,12690,12690,12690,0
|
|
20230911,130000,343275260,12690,12690,12690,12690,3
|
|
20230911,125900,343237190,12680,12670,12680,12670,121
|
|
20230911,125800,341703220,12670,12680,12680,12670,56
|
|
20230911,125700,340993430,12670,12670,12670,12670,0
|
|
20230911,125600,340993430,12670,12680,12680,12670,32
|
|
20230911,125500,340587890,12680,12670,12680,12670,87
|
|
20230911,125400,339484860,12670,12670,12670,12670,11
|
|
20230911,125300,339345490,12680,12670,12680,12670,44
|
|
20230911,125200,338788000,12670,12670,12670,12670,0
|
|
20230911,125100,338788000,12670,12680,12680,12670,43
|
|
20230911,125000,338243070,12680,12680,12680,12680,3
|
|
20230911,124900,338205030,12680,12680,12680,12680,15
|
|
20230911,124800,338014830,12680,12680,12680,12680,138
|
|
20230911,124700,336264990,12680,12680,12680,12680,57
|
|
20230911,124600,335542230,12670,12670,12670,12670,13
|
|
20230911,124500,335377520,12680,12680,12680,12680,0
|
|
20230911,124400,335377520,12680,12670,12680,12670,115
|
|
20230911,124300,333920390,12660,12670,12670,12650,211
|
|
20230911,124200,331249130,12660,12660,12660,12660,240
|
|
20230911,124100,328210730,12660,12710,12720,12660,4798
|
|
20230911,124000,267278010,12710,12710,12710,12710,150
|
|
20230911,123900,265371510,12710,12710,12710,12710,0
|
|
20230911,123800,265371510,12710,12730,12730,12710,298
|
|
20230911,123700,261581360,12720,12730,12730,12720,268
|
|
20230911,123600,258171060,12730,12730,12730,12730,0
|
|
20230911,123500,258171060,12730,12730,12730,12730,0
|
|
20230911,123400,258171060,12730,12740,12740,12730,41
|
|
20230911,123300,257649110,12740,12740,12740,12740,41
|
|
20230911,123200,257126770,12740,12740,12740,12740,0
|
|
20230911,123100,257126770,12740,12740,12740,12740,6
|
|
20230911,123000,257050330,12730,12730,12730,12730,44
|
|
20230911,122900,256490210,12730,12730,12730,12730,12
|
|
20230911,122800,256337450,12730,12720,12730,12720,30
|
|
20230911,122700,255955730,12720,12730,12730,12720,633
|
|
20230911,122600,247897970,12720,12720,12720,12720,31
|
|
20230911,122500,247503650,12720,12730,12730,12720,19
|
|
20230911,122400,247261870,12730,12720,12730,12720,6
|
|
20230911,122300,247185500,12720,12720,12720,12720,32
|
|
20230911,122200,246778460,12720,12730,12730,12720,19
|
|
20230911,122100,246536680,12730,12730,12730,12730,43
|
|
20230911,122000,245989290,12730,12730,12730,12730,0
|
|
20230911,121900,245989290,12730,12740,12740,12730,62
|
|
20230911,121800,245199830,12740,12740,12740,12740,10
|
|
20230911,121700,245072430,12730,12730,12730,12730,0
|
|
20230911,121600,245072430,12730,12730,12730,12730,0
|
|
20230911,121500,245072430,12730,12730,12730,12730,39
|
|
20230911,121400,244575960,12730,12730,12730,12730,9
|
|
20230911,121300,244461390,12730,12740,12740,12730,78
|
|
20230911,121200,243467850,12730,12730,12730,12730,10
|
|
20230911,121100,243340550,12730,12720,12730,12720,163
|
|
20230911,121000,241265950,12720,12730,12730,12720,730
|
|
20230911,120900,231979250,12730,12730,12730,12720,382
|
|
20230911,120800,227117000,12730,12730,12730,12730,0
|
|
20230911,120700,227117000,12730,12730,12730,12730,31
|
|
20230911,120600,226722370,12730,12740,12740,12730,71
|
|
20230911,120500,225817940,12740,12740,12740,12740,0
|
|
20230911,120400,225817940,12740,12740,12750,12740,72
|
|
20230911,120300,224900160,12750,12750,12750,12750,51
|
|
20230911,120200,224249910,12750,12750,12750,12750,0
|
|
20230911,120100,224249910,12750,12750,12750,12730,143
|
|
20230911,120000,222426900,12730,12740,12740,12730,15
|
|
20230911,115900,222235940,12740,12740,12740,12730,83
|
|
20230911,115800,221178830,12730,12740,12740,12730,3
|
|
20230911,115700,221140630,12740,12740,12740,12740,3
|
|
20230911,115600,221102410,12740,12740,12740,12730,165
|
|
20230911,115500,219001840,12740,12740,12740,12740,4
|
|
20230911,115400,218950880,12740,12740,12740,12740,2
|
|
20230911,115300,218925400,12730,12730,12730,12730,0
|
|
20230911,115200,218925400,12730,12730,12730,12730,0
|
|
20230911,115100,218925400,12730,12730,12730,12730,37
|
|
20230911,115000,218454390,12740,12740,12740,12740,1
|
|
20230911,114900,218441650,12740,12740,12740,12740,11
|
|
20230911,114800,218301510,12740,12740,12740,12740,2
|
|
20230911,114700,218276030,12740,12740,12740,12740,3
|
|
20230911,114600,218237810,12730,12730,12730,12720,68
|
|
20230911,114500,217372230,12720,12720,12720,12720,0
|
|
20230911,114400,217372230,12720,12720,12720,12720,0
|
|
20230911,114300,217372230,12720,12720,12720,12720,0
|
|
20230911,114200,217372230,12720,12720,12720,12720,97
|
|
20230911,114100,216138390,12710,12720,12720,12710,144
|
|
20230911,114000,214306930,12710,12710,12710,12710,0
|
|
20230911,113900,214306930,12710,12710,12710,12710,36
|
|
20230911,113800,213849370,12710,12720,12720,12710,10
|
|
20230911,113700,213722220,12710,12710,12710,12710,20
|
|
20230911,113600,213468020,12710,12710,12710,12710,36
|
|
20230911,113500,213010460,12710,12720,12720,12710,52
|
|
20230911,113400,212349410,12710,12720,12720,12710,395
|
|
20230911,113300,207326100,12720,12730,12740,12720,325
|
|
20230911,113200,203188700,12730,12730,12730,12730,0
|
|
20230911,113100,203188700,12730,12750,12750,12730,910
|
|
20230911,113000,191596980,12750,12750,12750,12750,3
|
|
20230911,112900,191558730,12750,12750,12750,12750,15
|
|
20230911,112800,191367480,12740,12740,12740,12740,1
|
|
20230911,112700,191354740,12740,12740,12740,12740,0
|
|
20230911,112600,191354740,12740,12740,12740,12740,22
|
|
20230911,112500,191074460,12740,12750,12750,12740,73
|
|
20230911,112400,190143950,12750,12740,12750,12740,122
|
|
20230911,112300,188588670,12740,12740,12740,12740,16
|
|
20230911,112200,188384830,12740,12750,12750,12740,286
|
|
20230911,112100,184738740,12750,12760,12760,12750,531
|
|
20230911,112000,177964280,12760,12760,12760,12760,0
|
|
20230911,111900,177964280,12760,12770,12770,12760,43
|
|
20230911,111800,177415400,12770,12770,12770,12770,8
|
|
20230911,111700,177313240,12770,12760,12770,12760,51
|
|
20230911,111600,176662430,12750,12750,12750,12750,127
|
|
20230911,111500,175043180,12750,12780,12780,12750,1322
|
|
20230911,111400,158156450,12780,12790,12790,12780,918
|
|
20230911,111300,146416490,12800,12790,12800,12790,33
|
|
20230911,111200,145994400,12790,12790,12790,12790,0
|
|
20230911,111100,145994400,12790,12790,12790,12790,31
|
|
20230911,111000,145597910,12790,12790,12790,12790,0
|
|
20230911,110900,145597910,12790,12800,12800,12790,33
|
|
20230911,110800,145175820,12790,12790,12790,12790,17
|
|
20230911,110700,144958390,12790,12790,12790,12790,34
|
|
20230911,110600,144523530,12790,12800,12800,12790,35
|
|
20230911,110500,144075830,12800,12800,12800,12800,50
|
|
20230911,110400,143435830,12800,12800,12800,12800,160
|
|
20230911,110300,141387830,12800,12800,12810,12800,198
|
|
20230911,110200,138853380,12810,12810,12810,12810,5
|
|
20230911,110100,138789330,12800,12800,12800,12800,1
|
|
20230911,110000,138776530,12800,12800,12800,12800,31
|
|
20230911,105900,138379730,12800,12800,12800,12800,31
|
|
20230911,105800,137982930,12800,12810,12810,12800,74
|
|
20230911,105700,137035180,12820,12810,12820,12810,29
|
|
20230911,105600,136663500,12810,12810,12810,12810,0
|
|
20230911,105500,136663500,12810,12810,12810,12810,19
|
|
20230911,105400,136420110,12820,12810,12820,12810,123
|
|
20230911,105300,134844400,12810,12810,12810,12810,0
|
|
20230911,105200,134844400,12810,12810,12810,12810,0
|
|
20230911,105100,134844400,12810,12810,12810,12810,0
|
|
20230911,105000,134844400,12810,12810,12810,12810,22
|
|
20230911,104900,134562580,12800,12800,12800,12800,0
|
|
20230911,104800,134562580,12800,12800,12800,12800,0
|
|
20230911,104700,134562580,12800,12800,12800,12800,0
|
|
20230911,104600,134562580,12800,12800,12800,12800,0
|
|
20230911,104500,134562580,12800,12800,12800,12800,0
|
|
20230911,104400,134562580,12800,12800,12800,12800,10
|
|
20230911,104300,134434580,12810,12800,12810,12800,16
|
|
20230911,104200,134229740,12810,12800,12810,12800,71
|
|
20230911,104100,133320610,12800,12800,12800,12800,0
|
|
20230911,104000,133320610,12800,12800,12800,12800,1
|
|
20230911,103900,133307810,12810,12810,12810,12810,0
|
|
20230911,103800,133307810,12810,12810,12810,12810,5
|
|
20230911,103700,133243760,12810,12810,12810,12810,0
|
|
20230911,103600,133243760,12810,12810,12810,12810,0
|
|
20230911,103500,133243760,12810,12810,12810,12810,0
|
|
20230911,103400,133243760,12810,12810,12810,12810,29
|
|
20230911,103300,132872270,12790,12790,12790,12790,0
|
|
20230911,103200,132872270,12790,12790,12790,12790,1
|
|
20230911,103100,132859480,12780,12780,12780,12780,0
|
|
20230911,103000,132859480,12780,12780,12780,12780,0
|
|
20230911,102900,132859480,12780,12790,12790,12780,34
|
|
20230911,102800,132424850,12780,12780,12780,12780,91
|
|
20230911,102700,131261870,12780,12780,12780,12780,171
|
|
20230911,102600,129076490,12780,12780,12780,12780,101
|
|
20230911,102500,127785710,12780,12800,12800,12780,700
|
|
20230911,102400,118834720,12820,12800,12820,12800,7
|
|
20230911,102300,118745020,12790,12800,12800,12790,100
|
|
20230911,102200,117465670,12820,12800,12820,12800,29
|
|
20230911,102100,117093930,12800,12800,12800,12800,51
|
|
20230911,102000,116441130,12800,12800,12800,12800,3
|
|
20230911,101900,116402730,12800,12800,12800,12800,262
|
|
20230911,101800,113049130,12800,12800,12800,12790,1831
|
|
20230911,101700,89621570,12800,12800,12800,12800,261
|
|
20230911,101600,86280770,12810,12810,12810,12800,360
|
|
20230911,101500,81672650,12810,12800,12810,12800,34
|
|
20230911,101400,81237250,12800,12820,12820,12800,11
|
|
20230911,101300,81096250,12800,12820,12820,12800,147
|
|
20230911,101200,79213290,12810,12820,12820,12810,154
|
|
20230911,101100,77239020,12820,12820,12820,12820,1
|
|
20230911,101000,77226200,12820,12820,12820,12820,10
|
|
20230911,100900,77098000,12830,12830,12830,12830,5
|
|
20230911,100800,77033850,12830,12830,12830,12830,0
|
|
20230911,100700,77033850,12830,12830,12830,12830,0
|
|
20230911,100600,77033850,12830,12830,12830,12830,60
|
|
20230911,100500,76264050,12830,12830,12830,12830,59
|
|
20230911,100400,75507080,12810,12810,12810,12810,0
|
|
20230911,100300,75507080,12810,12810,12810,12810,0
|
|
20230911,100200,75507080,12810,12810,12810,12810,142
|
|
20230911,100100,73688060,12830,12830,12830,12830,0
|
|
20230911,100000,73688060,12830,12830,12830,12830,72
|
|
20230911,095900,72764300,12830,12830,12830,12830,0
|
|
20230911,095800,72764300,12830,12830,12830,12830,21
|
|
20230911,095700,72494870,12810,12810,12810,12810,5
|
|
20230911,095600,72430820,12820,12820,12820,12820,24
|
|
20230911,095500,72123140,12800,12800,12800,12800,0
|
|
20230911,095400,72123140,12800,12800,12800,12800,0
|
|
20230911,095300,72123140,12800,12800,12800,12800,0
|
|
20230911,095200,72123140,12800,12800,12800,12800,21
|
|
20230911,095100,71854340,12800,12800,12800,12800,71
|
|
20230911,095000,70945540,12800,12800,12800,12800,772
|
|
20230911,094900,61063940,12800,12800,12800,12800,0
|
|
20230911,094800,61063940,12800,12800,12800,12800,0
|
|
20230911,094700,61063940,12800,12800,12800,12800,72
|
|
20230911,094600,60142340,12800,12800,12800,12800,1
|
|
20230911,094500,60129540,12800,12800,12830,12800,152
|
|
20230911,094400,58183910,12800,12800,12800,12800,0
|
|
20230911,094300,58183910,12800,12800,12800,12800,60
|
|
20230911,094200,57415910,12800,12800,12800,12800,40
|
|
20230911,094100,56903910,12840,12840,12840,12840,0
|
|
20230911,094000,56903910,12840,12840,12840,12840,0
|
|
20230911,093900,56903910,12840,12840,12840,12840,0
|
|
20230911,093800,56903910,12840,12800,12840,12800,142
|
|
20230911,093700,55086230,12800,12800,12800,12800,0
|
|
20230911,093600,55086230,12800,12800,12800,12800,3
|
|
20230911,093500,55047830,12840,12840,12840,12840,5
|
|
20230911,093400,54983630,12840,12830,12840,12830,651
|
|
20230911,093300,46625290,12800,12800,12800,12800,0
|
|
20230911,093200,46625290,12800,12800,12800,12800,0
|
|
20230911,093100,46625290,12800,12800,12800,12800,168
|
|
20230911,093000,44474890,12800,12800,12800,12800,0
|
|
20230911,092900,44474890,12800,12800,12800,12800,0
|
|
20230911,092800,44474890,12800,12800,12800,12800,22
|
|
20230911,092700,44193290,12800,12800,12800,12800,16
|
|
20230911,092600,43988490,12800,12800,12800,12800,128
|
|
20230911,092500,42350090,12800,12800,12800,12800,5
|
|
20230911,092400,42286090,12830,12830,12830,12830,0
|
|
20230911,092300,42286090,12830,12800,12830,12790,39
|
|
20230911,092200,41786870,12800,12830,12830,12800,6
|
|
20230911,092100,41709980,12830,12840,12840,12830,21
|
|
20230911,092000,41440540,12840,12840,12840,12840,0
|
|
20230911,091900,41440540,12840,12840,12840,12840,0
|
|
20230911,091800,41440540,12840,12840,12840,12840,0
|
|
20230911,091700,41440540,12840,12840,12840,12840,1
|
|
20230911,091600,41427700,12780,12810,12840,12780,519
|
|
20230911,091500,34784630,12810,12810,12810,12810,0
|
|
20230911,091400,34784630,12810,12850,12850,12810,260
|
|
20230911,091300,31449540,12850,12850,12850,12850,82
|
|
20230911,091200,30395840,12850,12850,12850,12850,19
|
|
20230911,091100,30151690,12850,12870,12870,12840,898
|
|
20230911,091000,18607450,12900,12870,12900,12870,12
|
|
20230911,090900,18452860,12880,12900,12900,12880,17
|
|
20230911,090800,18233760,12880,12900,12900,12880,410
|
|
20230911,090700,12951620,12900,12900,12900,12900,227
|
|
20230911,090600,10023320,12940,12940,12940,12940,1
|
|
20230911,090500,10010380,12900,12900,12900,12900,439
|
|
20230911,090400,4347280,12950,12950,12950,12950,0
|
|
20230911,090300,4347280,12950,12950,12950,12950,119
|
|
20230911,090200,2806230,12880,12880,12880,12880,0
|
|
20230911,090100,2806230,12880,12880,12880,12880,66
|
|
20230911,090000,1956150,12880,12880,12990,12880,151
|