598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,185500,965101460,12410,12410,12410,12410,527
|
|
20230912,185400,965101460,12410,12410,12410,12410,0
|
|
20230912,185300,965101460,12410,12410,12410,12410,0
|
|
20230912,185200,965101460,12410,12410,12410,12410,0
|
|
20230912,185100,965101460,12410,12410,12410,12410,0
|
|
20230912,185000,965101460,12410,12410,12410,12410,0
|
|
20230912,184900,965101460,12410,12410,12410,12410,0
|
|
20230912,184800,965101460,12410,12410,12410,12410,0
|
|
20230912,184700,965101460,12410,12410,12410,12410,0
|
|
20230912,184600,965101460,12410,12410,12410,12410,0
|
|
20230912,184500,965101460,12410,12410,12410,12410,0
|
|
20230912,184400,965101460,12410,12410,12410,12410,0
|
|
20230912,184300,965101460,12410,12410,12410,12410,0
|
|
20230912,184200,965101460,12410,12410,12410,12410,0
|
|
20230912,184100,965101460,12410,12410,12410,12410,0
|
|
20230912,184000,965101460,12410,12410,12410,12410,0
|
|
20230912,183900,965101460,12410,12410,12410,12410,0
|
|
20230912,183800,965101460,12410,12410,12410,12410,0
|
|
20230912,183700,965101460,12410,12410,12410,12410,0
|
|
20230912,183600,965101460,12410,12410,12410,12410,0
|
|
20230912,183500,965101460,12410,12410,12410,12410,0
|
|
20230912,183400,965101460,12410,12410,12410,12410,0
|
|
20230912,183300,965101460,12410,12410,12410,12410,0
|
|
20230912,183200,965101460,12410,12410,12410,12410,0
|
|
20230912,183100,965101460,12410,12410,12410,12410,0
|
|
20230912,183000,965101460,12410,12410,12410,12410,0
|
|
20230912,182900,965101460,12410,12410,12410,12410,0
|
|
20230912,182800,965101460,12410,12410,12410,12410,0
|
|
20230912,182700,965101460,12410,12410,12410,12410,0
|
|
20230912,182600,965101460,12410,12410,12410,12410,0
|
|
20230912,182500,965101460,12410,12410,12410,12410,527
|
|
20230912,182400,965101460,12410,12410,12410,12410,0
|
|
20230912,182300,965101460,12410,12410,12410,12410,0
|
|
20230912,182200,965101460,12410,12410,12410,12410,0
|
|
20230912,182100,965101460,12410,12410,12410,12410,0
|
|
20230912,182000,965101460,12410,12410,12410,12410,0
|
|
20230912,181900,965101460,12410,12410,12410,12410,0
|
|
20230912,181800,965101460,12410,12410,12410,12410,0
|
|
20230912,181700,965101460,12410,12410,12410,12410,0
|
|
20230912,181600,965101460,12410,12410,12410,12410,0
|
|
20230912,181500,965101460,12410,12410,12410,12410,0
|
|
20230912,181400,965101460,12410,12410,12410,12410,0
|
|
20230912,181300,965101460,12410,12410,12410,12410,0
|
|
20230912,181200,965101460,12410,12410,12410,12410,0
|
|
20230912,181100,965101460,12410,12410,12410,12410,0
|
|
20230912,181000,965101460,12410,12410,12410,12410,0
|
|
20230912,180900,965101460,12410,12410,12410,12410,0
|
|
20230912,180800,965101460,12410,12410,12410,12410,0
|
|
20230912,180700,965101460,12410,12410,12410,12410,0
|
|
20230912,180600,965101460,12410,12410,12410,12410,0
|
|
20230912,180500,965101460,12410,12410,12410,12410,0
|
|
20230912,180400,965101460,12410,12410,12410,12410,0
|
|
20230912,180300,965101460,12410,12410,12410,12410,0
|
|
20230912,180200,965101460,12410,12410,12410,12410,0
|
|
20230912,180100,965101460,12410,12410,12410,12410,0
|
|
20230912,180000,965101460,12410,12410,12410,12410,0
|
|
20230912,175900,965101460,12410,12410,12410,12410,0
|
|
20230912,175800,965101460,12410,12410,12410,12410,0
|
|
20230912,175700,965101460,12410,12410,12410,12410,0
|
|
20230912,175600,965101460,12410,12410,12410,12410,0
|
|
20230912,175500,965101460,12410,12410,12410,12410,527
|
|
20230912,175400,965101460,12410,12410,12410,12410,0
|
|
20230912,175300,965101460,12410,12410,12410,12410,0
|
|
20230912,175200,965101460,12410,12410,12410,12410,0
|
|
20230912,175100,965101460,12410,12410,12410,12410,0
|
|
20230912,175000,965101460,12410,12410,12410,12410,0
|
|
20230912,174900,965101460,12410,12410,12410,12410,0
|
|
20230912,174800,965101460,12410,12410,12410,12410,0
|
|
20230912,174700,965101460,12410,12410,12410,12410,0
|
|
20230912,174600,965101460,12410,12410,12410,12410,0
|
|
20230912,174500,965101460,12410,12410,12410,12410,0
|
|
20230912,174400,965101460,12410,12410,12410,12410,0
|
|
20230912,174300,965101460,12410,12410,12410,12410,0
|
|
20230912,174200,965101460,12410,12410,12410,12410,0
|
|
20230912,174100,965101460,12410,12410,12410,12410,0
|
|
20230912,174000,965101460,12410,12410,12410,12410,0
|
|
20230912,173900,965101460,12410,12410,12410,12410,0
|
|
20230912,173800,965101460,12410,12410,12410,12410,0
|
|
20230912,173700,965101460,12410,12410,12410,12410,0
|
|
20230912,173600,965101460,12410,12410,12410,12410,0
|
|
20230912,173500,965101460,12410,12410,12410,12410,0
|
|
20230912,173400,965101460,12410,12410,12410,12410,0
|
|
20230912,173300,965101460,12410,12410,12410,12410,0
|
|
20230912,173200,965101460,12410,12410,12410,12410,0
|
|
20230912,173100,965101460,12410,12410,12410,12410,0
|
|
20230912,173000,965101460,12410,12410,12410,12410,0
|
|
20230912,172900,965101460,12410,12410,12410,12410,0
|
|
20230912,172800,965101460,12410,12410,12410,12410,0
|
|
20230912,172700,965101460,12410,12410,12410,12410,0
|
|
20230912,172600,965101460,12410,12410,12410,12410,0
|
|
20230912,172500,965101460,12410,12410,12410,12410,527
|
|
20230912,172400,965101460,12410,12410,12410,12410,0
|
|
20230912,172300,965101460,12410,12410,12410,12410,0
|
|
20230912,172200,965101460,12410,12410,12410,12410,0
|
|
20230912,172100,965101460,12410,12410,12410,12410,0
|
|
20230912,172000,965101460,12410,12410,12410,12410,0
|
|
20230912,171900,965101460,12410,12410,12410,12410,0
|
|
20230912,171800,965101460,12410,12410,12410,12410,0
|
|
20230912,171700,965101460,12410,12410,12410,12410,0
|
|
20230912,171600,965101460,12410,12410,12410,12410,0
|
|
20230912,171500,965101460,12410,12410,12410,12410,0
|
|
20230912,171400,965101460,12410,12410,12410,12410,0
|
|
20230912,171300,965101460,12410,12410,12410,12410,0
|
|
20230912,171200,965101460,12410,12410,12410,12410,0
|
|
20230912,171100,965101460,12410,12410,12410,12410,0
|
|
20230912,171000,965101460,12410,12410,12410,12410,0
|
|
20230912,170900,965101460,12410,12410,12410,12410,0
|
|
20230912,170800,965101460,12410,12410,12410,12410,0
|
|
20230912,170700,965101460,12410,12410,12410,12410,0
|
|
20230912,170600,965101460,12410,12410,12410,12410,0
|
|
20230912,170500,965101460,12410,12410,12410,12410,0
|
|
20230912,170400,965101460,12410,12410,12410,12410,0
|
|
20230912,170300,965101460,12410,12410,12410,12410,0
|
|
20230912,170200,965101460,12410,12410,12410,12410,0
|
|
20230912,170100,965101460,12410,12410,12410,12410,0
|
|
20230912,170000,965101460,12410,12410,12410,12410,0
|
|
20230912,165900,965101460,12410,12410,12410,12410,0
|
|
20230912,165800,965101460,12410,12410,12410,12410,0
|
|
20230912,165700,965101460,12410,12410,12410,12410,0
|
|
20230912,165600,965101460,12410,12410,12410,12410,0
|
|
20230912,165500,965101460,12410,12410,12410,12410,527
|
|
20230912,165400,965101460,12410,12410,12410,12410,0
|
|
20230912,165300,965101460,12410,12410,12410,12410,0
|
|
20230912,165200,965101460,12410,12410,12410,12410,0
|
|
20230912,165100,965101460,12410,12410,12410,12410,0
|
|
20230912,165000,965101460,12410,12410,12410,12410,0
|
|
20230912,164900,965101460,12410,12410,12410,12410,0
|
|
20230912,164800,965101460,12410,12410,12410,12410,0
|
|
20230912,164700,965101460,12410,12410,12410,12410,0
|
|
20230912,164600,965101460,12410,12410,12410,12410,0
|
|
20230912,164500,965101460,12410,12410,12410,12410,0
|
|
20230912,164400,965101460,12410,12410,12410,12410,0
|
|
20230912,164300,965101460,12410,12410,12410,12410,0
|
|
20230912,164200,965101460,12410,12410,12410,12410,0
|
|
20230912,164100,965101460,12410,12410,12410,12410,0
|
|
20230912,164000,965101460,12410,12410,12410,12410,0
|
|
20230912,163900,965101460,12410,12410,12410,12410,0
|
|
20230912,163800,965101460,12410,12410,12410,12410,0
|
|
20230912,163700,965101460,12410,12410,12410,12410,0
|
|
20230912,163600,965101460,12410,12410,12410,12410,0
|
|
20230912,163500,965101460,12410,12410,12410,12410,0
|
|
20230912,163400,965101460,12410,12410,12410,12410,0
|
|
20230912,163300,965101460,12410,12410,12410,12410,0
|
|
20230912,163200,965101460,12410,12410,12410,12410,0
|
|
20230912,163100,965101460,12410,12410,12410,12410,0
|
|
20230912,163000,965101460,12410,12410,12410,12410,0
|
|
20230912,162900,965101460,12410,12410,12410,12410,0
|
|
20230912,162800,965101460,12410,12410,12410,12410,0
|
|
20230912,162700,965101460,12410,12410,12410,12410,0
|
|
20230912,162600,965101460,12410,12410,12410,12410,0
|
|
20230912,162500,965101460,12410,12410,12410,12410,527
|
|
20230912,162400,965101460,12410,12410,12410,12410,0
|
|
20230912,162300,965101460,12410,12410,12410,12410,0
|
|
20230912,162200,965101460,12410,12410,12410,12410,0
|
|
20230912,162100,965101460,12410,12410,12410,12410,0
|
|
20230912,162000,965101460,12410,12410,12410,12410,0
|
|
20230912,161900,965101460,12410,12410,12410,12410,0
|
|
20230912,161800,965101460,12410,12410,12410,12410,0
|
|
20230912,161700,965101460,12410,12410,12410,12410,0
|
|
20230912,161600,965101460,12410,12410,12410,12410,0
|
|
20230912,161500,965101460,12410,12410,12410,12410,0
|
|
20230912,161400,965101460,12410,12410,12410,12410,0
|
|
20230912,161300,965101460,12410,12410,12410,12410,0
|
|
20230912,161200,965101460,12410,12410,12410,12410,0
|
|
20230912,161100,965101460,12410,12410,12410,12410,0
|
|
20230912,161000,965101460,12410,12410,12410,12410,0
|
|
20230912,160900,965101460,12410,12410,12410,12410,0
|
|
20230912,160800,965101460,12410,12410,12410,12410,0
|
|
20230912,160700,965101460,12410,12410,12410,12410,0
|
|
20230912,160600,965101460,12410,12410,12410,12410,0
|
|
20230912,160500,965101460,12410,12410,12410,12410,0
|
|
20230912,160400,965101460,12410,12410,12410,12410,0
|
|
20230912,160300,965101460,12410,12410,12410,12410,0
|
|
20230912,160200,965101460,12410,12410,12410,12410,0
|
|
20230912,160100,965101460,12410,12410,12410,12410,0
|
|
20230912,160000,965101460,12410,12410,12410,12410,0
|
|
20230912,155900,965101460,12410,12410,12410,12410,0
|
|
20230912,155800,965101460,12410,12410,12410,12410,0
|
|
20230912,155700,965101460,12410,12410,12410,12410,0
|
|
20230912,155600,965101460,12410,12410,12410,12410,0
|
|
20230912,155500,965101460,12410,12410,12410,12410,527
|
|
20230912,155400,965101460,12410,12410,12410,12410,0
|
|
20230912,155300,965101460,12410,12410,12410,12410,0
|
|
20230912,155200,965101460,12410,12410,12410,12410,0
|
|
20230912,155100,965101460,12410,12410,12410,12410,0
|
|
20230912,155000,965101460,12410,12410,12410,12410,0
|
|
20230912,154900,965101460,12410,12410,12410,12410,0
|
|
20230912,154800,965101460,12410,12410,12410,12410,0
|
|
20230912,154700,965101460,12410,12410,12410,12410,0
|
|
20230912,154600,965101460,12410,12410,12410,12410,0
|
|
20230912,154500,965101460,12410,12410,12410,12410,0
|
|
20230912,154400,965101460,12410,12410,12410,12410,0
|
|
20230912,154300,965101460,12410,12410,12410,12410,0
|
|
20230912,154200,965101460,12410,12410,12410,12410,0
|
|
20230912,154100,965101460,12410,12410,12410,12410,0
|
|
20230912,154000,965101460,12410,12410,12410,12410,0
|
|
20230912,153900,965101460,12410,12410,12410,12410,0
|
|
20230912,153800,965101460,12410,12410,12410,12410,0
|
|
20230912,153700,965101460,12410,12410,12410,12410,0
|
|
20230912,153600,965101460,12410,12410,12410,12410,0
|
|
20230912,153500,965101460,12410,12410,12410,12410,0
|
|
20230912,153400,965101460,12410,12410,12410,12410,0
|
|
20230912,153300,965101460,12410,12410,12410,12410,0
|
|
20230912,153200,965101460,12410,12410,12410,12410,0
|
|
20230912,153100,965101460,12410,12410,12410,12410,0
|
|
20230912,153000,965101460,12410,12410,12410,12410,527
|
|
20230912,152900,958561390,12440,12440,12440,12440,0
|
|
20230912,152800,958561390,12440,12440,12440,12440,0
|
|
20230912,152700,958561390,12440,12440,12440,12440,0
|
|
20230912,152600,958561390,12440,12440,12440,12440,0
|
|
20230912,152500,958561390,12440,12440,12440,12440,0
|
|
20230912,152400,958561390,12440,12440,12440,12440,0
|
|
20230912,152300,958561390,12440,12440,12440,12440,0
|
|
20230912,152200,958561390,12440,12440,12440,12440,0
|
|
20230912,152100,958561390,12440,12440,12440,12440,0
|
|
20230912,152000,958561390,12440,12440,12440,12440,0
|
|
20230912,151900,958561390,12440,12400,12440,12390,553
|
|
20230912,151800,951701660,12400,12390,12400,12390,54
|
|
20230912,151700,951032120,12400,12400,12400,12390,50
|
|
20230912,151600,950412140,12400,12380,12400,12380,1807
|
|
20230912,151500,928025360,12380,12380,12380,12370,118
|
|
20230912,151400,926564710,12380,12380,12380,12380,143
|
|
20230912,151300,924794370,12380,12380,12380,12380,202
|
|
20230912,151200,922293610,12380,12370,12380,12370,41
|
|
20230912,151100,921786390,12370,12370,12370,12370,0
|
|
20230912,151000,921786390,12370,12370,12380,12370,632
|
|
20230912,150900,913967340,12380,12380,12380,12370,559
|
|
20230912,150800,907051450,12370,12380,12380,12370,262
|
|
20230912,150700,903808090,12380,12380,12380,12380,10
|
|
20230912,150600,903684290,12380,12390,12390,12380,798
|
|
20230912,150500,893804740,12380,12390,12400,12380,60
|
|
20230912,150400,893061320,12390,12400,12400,12390,321
|
|
20230912,150300,889083100,12400,12400,12400,12400,50
|
|
20230912,150200,888463100,12400,12400,12400,12400,48
|
|
20230912,150100,887867900,12390,12390,12390,12390,38
|
|
20230912,150000,887397080,12380,12390,12390,12380,47
|
|
20230912,145900,886814850,12390,12390,12390,12380,133
|
|
20230912,145800,885167060,12390,12390,12390,12390,125
|
|
20230912,145700,883618310,12390,12390,12390,12390,86
|
|
20230912,145600,882552770,12390,12390,12390,12390,26
|
|
20230912,145500,882230630,12380,12400,12400,12380,807
|
|
20230912,145400,872233490,12400,12400,12400,12400,96
|
|
20230912,145300,871043090,12400,12400,12400,12400,66
|
|
20230912,145200,870224690,12400,12410,12410,12400,470
|
|
20230912,145100,864396450,12410,12410,12410,12410,90
|
|
20230912,145000,863279550,12410,12420,12420,12410,33
|
|
20230912,144900,862869900,12420,12420,12420,12420,25
|
|
20230912,144800,862559400,12420,12420,12420,12410,48
|
|
20230912,144700,861963360,12420,12420,12420,12420,24
|
|
20230912,144600,861665280,12420,12410,12420,12410,98
|
|
20230912,144500,860448620,12410,12410,12410,12410,7
|
|
20230912,144400,860361750,12420,12410,12420,12410,359
|
|
20230912,144300,855906440,12410,12410,12420,12410,35
|
|
20230912,144200,855471970,12410,12410,12410,12410,66
|
|
20230912,144100,854652910,12420,12400,12420,12400,102
|
|
20230912,144000,853387770,12390,12410,12410,12390,105
|
|
20230912,143900,852085340,12420,12420,12420,12420,16
|
|
20230912,143800,851886620,12420,12410,12420,12410,66
|
|
20230912,143700,851066940,12410,12410,12410,12410,26
|
|
20230912,143600,850744280,12410,12410,12410,12410,12
|
|
20230912,143500,850595360,12400,12400,12400,12400,94
|
|
20230912,143400,849429760,12400,12410,12410,12400,177
|
|
20230912,143300,847234350,12400,12390,12400,12390,111
|
|
20230912,143200,845858990,12400,12410,12410,12400,57
|
|
20230912,143100,845151800,12400,12400,12400,12400,190
|
|
20230912,143000,842795800,12410,12420,12420,12410,126
|
|
20230912,142900,841231780,12420,12410,12420,12410,105
|
|
20230912,142800,839928610,12410,12410,12410,12400,68
|
|
20230912,142700,839085030,12410,12400,12410,12400,113
|
|
20230912,142600,837683520,12400,12400,12400,12400,120
|
|
20230912,142500,836195520,12390,12390,12390,12390,14
|
|
20230912,142400,836022060,12390,12390,12390,12390,0
|
|
20230912,142300,836022060,12390,12390,12390,12390,440
|
|
20230912,142200,830570460,12390,12390,12390,12390,91
|
|
20230912,142100,829442970,12390,12390,12390,12390,155
|
|
20230912,142000,827522520,12390,12390,12390,12390,0
|
|
20230912,141900,827522520,12390,12390,12390,12390,6
|
|
20230912,141800,827448180,12390,12400,12400,12390,276
|
|
20230912,141700,824028440,12400,12400,12400,12400,3
|
|
20230912,141600,823991240,12400,12400,12400,12400,177
|
|
20230912,141500,821796440,12380,12380,12380,12380,0
|
|
20230912,141400,821796440,12380,12390,12390,12380,136
|
|
20230912,141300,820111600,12390,12400,12400,12390,150
|
|
20230912,141200,818251800,12400,12400,12400,12400,0
|
|
20230912,141100,818251800,12400,12400,12400,12400,0
|
|
20230912,141000,818251800,12400,12400,12400,12400,0
|
|
20230912,140900,818251800,12400,12390,12400,12390,272
|
|
20230912,140800,814881710,12380,12380,12380,12380,59
|
|
20230912,140700,814151290,12390,12390,12390,12390,105
|
|
20230912,140600,812850340,12390,12380,12390,12380,51
|
|
20230912,140500,812218460,12380,12380,12380,12380,1
|
|
20230912,140400,812206080,12370,12370,12370,12370,160
|
|
20230912,140300,810226880,12370,12390,12400,12370,2511
|
|
20230912,140200,779151110,12390,12390,12390,12390,111
|
|
20230912,140100,777775820,12390,12400,12400,12390,198
|
|
20230912,140000,775321910,12400,12390,12400,12390,112
|
|
20230912,135900,773934220,12390,12390,12390,12380,231
|
|
20230912,135800,771073200,12390,12390,12390,12390,16
|
|
20230912,135700,770874960,12390,12390,12390,12390,382
|
|
20230912,135600,766141980,12400,12400,12400,12400,1
|
|
20230912,135500,766129580,12400,12390,12400,12390,466
|
|
20230912,135400,760354840,12390,12410,12410,12380,4637
|
|
20230912,135300,702844140,12410,12420,12420,12410,1383
|
|
20230912,135200,685669270,12440,12430,12440,12430,103
|
|
20230912,135100,684388970,12430,12430,12430,12430,28
|
|
20230912,135000,684040930,12430,12430,12430,12430,11
|
|
20230912,134900,683904200,12430,12430,12430,12420,237
|
|
20230912,134800,680958790,12430,12420,12430,12420,196
|
|
20230912,134700,678523510,12420,12430,12430,12420,28
|
|
20230912,134600,678175670,12430,12430,12430,12420,29
|
|
20230912,134500,677815410,12430,12430,12430,12420,56
|
|
20230912,134400,677119760,12430,12420,12430,12420,66
|
|
20230912,134300,676299580,12430,12430,12430,12430,113
|
|
20230912,134200,674894990,12430,12430,12430,12430,338
|
|
20230912,134100,670693650,12430,12440,12440,12420,1197
|
|
20230912,134000,655816780,12430,12450,12450,12430,671
|
|
20230912,133900,647469390,12450,12450,12450,12450,20
|
|
20230912,133800,647220390,12450,12450,12450,12450,620
|
|
20230912,133700,639501390,12450,12450,12450,12450,76
|
|
20230912,133600,638555190,12450,12450,12450,12450,2
|
|
20230912,133500,638530290,12440,12450,12450,12440,698
|
|
20230912,133400,629845530,12440,12440,12440,12440,20
|
|
20230912,133300,629596730,12450,12440,12450,12440,96
|
|
20230912,133200,628401730,12440,12440,12440,12440,28
|
|
20230912,133100,628053410,12440,12450,12450,12440,308
|
|
20230912,133000,624220760,12450,12450,12450,12450,663
|
|
20230912,132900,615966410,12450,12450,12450,12450,18
|
|
20230912,132800,615742310,12450,12450,12450,12450,20
|
|
20230912,132700,615493310,12450,12450,12450,12450,0
|
|
20230912,132600,615493310,12450,12450,12450,12450,20
|
|
20230912,132500,615244310,12460,12460,12460,12460,1
|
|
20230912,132400,615231850,12460,12460,12460,12460,152
|
|
20230912,132300,613337930,12460,12450,12460,12450,120
|
|
20230912,132200,611842930,12460,12460,12460,12450,29
|
|
20230912,132100,611481780,12460,12450,12460,12450,7
|
|
20230912,132000,611394580,12450,12450,12450,12450,20
|
|
20230912,131900,611145580,12460,12460,12460,12460,0
|
|
20230912,131800,611145580,12460,12450,12460,12450,316
|
|
20230912,131700,607211320,12450,12450,12450,12450,0
|
|
20230912,131600,607211320,12450,12450,12450,12450,10
|
|
20230912,131500,607086820,12460,12460,12460,12460,0
|
|
20230912,131400,607086820,12460,12450,12460,12440,774
|
|
20230912,131300,597448210,12450,12450,12450,12450,150
|
|
20230912,131200,595580710,12470,12470,12470,12450,1345
|
|
20230912,131100,578835420,12450,12470,12470,12450,22
|
|
20230912,131000,578561490,12470,12450,12470,12450,118
|
|
20230912,130900,577092350,12470,12450,12470,12450,18
|
|
20230912,130800,576868050,12450,12470,12470,12450,412
|
|
20230912,130700,571738480,12460,12470,12470,12460,51
|
|
20230912,130600,571103010,12470,12470,12470,12470,100
|
|
20230912,130500,569856010,12460,12460,12460,12460,10
|
|
20230912,130400,569731410,12460,12460,12460,12460,1
|
|
20230912,130300,569718950,12460,12460,12460,12460,0
|
|
20230912,130200,569718950,12460,12460,12470,12450,68
|
|
20230912,130100,568871760,12470,12460,12470,12460,6
|
|
20230912,130000,568796950,12460,12450,12470,12450,78
|
|
20230912,125900,567825060,12450,12460,12460,12450,1550
|
|
20230912,125800,548512260,12460,12470,12470,12460,50
|
|
20230912,125700,547889160,12460,12460,12460,12460,20
|
|
20230912,125600,547639960,12470,12470,12470,12460,176
|
|
20230912,125500,545445250,12470,12460,12470,12460,2
|
|
20230912,125400,545420320,12470,12470,12470,12470,5
|
|
20230912,125300,545357970,12470,12470,12470,12470,75
|
|
20230912,125200,544422720,12460,12470,12470,12460,51
|
|
20230912,125100,543787150,12470,12460,12470,12460,82
|
|
20230912,125000,542764810,12470,12470,12470,12470,100
|
|
20230912,124900,541517810,12470,12480,12480,12470,348
|
|
20230912,124800,537178070,12480,12480,12480,12480,0
|
|
20230912,124700,537178070,12480,12490,12490,12480,45
|
|
20230912,124600,536616410,12490,12490,12490,12490,11
|
|
20230912,124500,536479020,12480,12480,12480,12480,136
|
|
20230912,124400,534781740,12470,12470,12470,12470,0
|
|
20230912,124300,534781740,12470,12470,12470,12470,0
|
|
20230912,124200,534781740,12470,12470,12470,12470,156
|
|
20230912,124100,532836420,12470,12460,12470,12460,119
|
|
20230912,124000,531352670,12460,12460,12460,12460,38
|
|
20230912,123900,530879190,12460,12460,12460,12460,37
|
|
20230912,123800,530418170,12460,12460,12460,12460,280
|
|
20230912,123700,526929370,12470,12470,12470,12470,126
|
|
20230912,123600,525358150,12470,12470,12470,12470,0
|
|
20230912,123500,525358150,12470,12470,12470,12470,86
|
|
20230912,123400,524285730,12470,12470,12470,12470,134
|
|
20230912,123300,522614750,12480,12480,12480,12480,0
|
|
20230912,123200,522614750,12480,12480,12480,12480,10
|
|
20230912,123100,522489950,12470,12490,12490,12470,349
|
|
20230912,123000,518137450,12490,12490,12490,12490,10
|
|
20230912,122900,518012550,12480,12480,12480,12480,124
|
|
20230912,122800,516465030,12480,12470,12480,12470,110
|
|
20230912,122700,515092430,12470,12470,12470,12470,0
|
|
20230912,122600,515092430,12470,12480,12480,12470,25
|
|
20230912,122500,514780660,12480,12480,12480,12480,10
|
|
20230912,122400,514655860,12480,12490,12490,12480,58
|
|
20230912,122300,513931980,12480,12480,12480,12480,50
|
|
20230912,122200,513307980,12490,12490,12490,12490,0
|
|
20230912,122100,513307980,12490,12490,12490,12490,1
|
|
20230912,122000,513295490,12460,12460,12460,12460,0
|
|
20230912,121900,513295490,12460,12470,12470,12460,500
|
|
20230912,121800,507061760,12480,12480,12480,12480,153
|
|
20230912,121700,505152320,12480,12480,12480,12480,554
|
|
20230912,121600,498238400,12470,12470,12470,12470,97
|
|
20230912,121500,497028810,12460,12460,12460,12460,20
|
|
20230912,121400,496779610,12450,12450,12450,12450,0
|
|
20230912,121300,496779610,12450,12460,12460,12450,339
|
|
20230912,121200,492558260,12450,12450,12450,12450,0
|
|
20230912,121100,492558260,12450,12450,12450,12450,37
|
|
20230912,121000,492097610,12450,12470,12470,12450,487
|
|
20230912,120900,486032480,12460,12460,12460,12460,80
|
|
20230912,120800,485035680,12460,12450,12460,12440,154
|
|
20230912,120700,483116940,12450,12450,12450,12440,372
|
|
20230912,120600,478486270,12450,12450,12450,12450,57
|
|
20230912,120500,477776620,12440,12480,12480,12440,2447
|
|
20230912,120400,447286890,12480,12480,12480,12480,258
|
|
20230912,120300,444067050,12480,12480,12480,12480,0
|
|
20230912,120200,444067050,12480,12480,12480,12480,29
|
|
20230912,120100,443705130,12480,12480,12480,12480,125
|
|
20230912,120000,442145130,12470,12480,12480,12470,6
|
|
20230912,115900,442070300,12470,12480,12480,12470,127
|
|
20230912,115800,440485480,12490,12490,12490,12490,261
|
|
20230912,115700,437225590,12490,12490,12490,12490,38
|
|
20230912,115600,436750970,12490,12480,12500,12480,660
|
|
20230912,115500,428512370,12480,12500,12500,12480,4254
|
|
20230912,115400,375346800,12500,12510,12510,12500,129
|
|
20230912,115300,373733950,12510,12510,12510,12510,35
|
|
20230912,115200,373296100,12510,12510,12510,12510,71
|
|
20230912,115100,372407890,12510,12510,12510,12510,0
|
|
20230912,115000,372407890,12510,12510,12510,12510,49
|
|
20230912,114900,371794900,12510,12510,12510,12510,464
|
|
20230912,114800,365990260,12510,12510,12510,12510,143
|
|
20230912,114700,364201330,12510,12510,12510,12500,417
|
|
20230912,114600,358985840,12500,12510,12510,12500,979
|
|
20230912,114500,346739900,12510,12510,12510,12510,4
|
|
20230912,114400,346689860,12510,12520,12520,12510,1110
|
|
20230912,114300,332802890,12530,12530,12530,12530,7
|
|
20230912,114200,332715180,12530,12530,12530,12530,14
|
|
20230912,114100,332539760,12540,12520,12540,12510,420
|
|
20230912,114000,327276800,12520,12520,12520,12520,174
|
|
20230912,113900,325098320,12510,12530,12530,12510,778
|
|
20230912,113800,315359490,12530,12540,12540,12530,120
|
|
20230912,113700,313854790,12540,12540,12540,12540,2
|
|
20230912,113600,313829710,12540,12530,12540,12530,216
|
|
20230912,113500,311122670,12530,12540,12540,12530,28
|
|
20230912,113400,310771750,12540,12540,12540,12540,104
|
|
20230912,113300,309467590,12540,12540,12540,12540,6
|
|
20230912,113200,309392350,12540,12540,12540,12540,29
|
|
20230912,113100,309028690,12540,12540,12540,12540,0
|
|
20230912,113000,309028690,12540,12540,12540,12540,1
|
|
20230912,112900,309016150,12540,12540,12540,12540,300
|
|
20230912,112800,305254150,12530,12550,12550,12520,2012
|
|
20230912,112700,280045570,12550,12570,12570,12550,226
|
|
20230912,112600,277207540,12580,12580,12580,12580,6
|
|
20230912,112500,277132060,12580,12590,12590,12580,13
|
|
20230912,112400,276968480,12590,12580,12590,12580,6
|
|
20230912,112300,276892980,12580,12580,12580,12580,1
|
|
20230912,112200,276880400,12570,12570,12570,12570,9
|
|
20230912,112100,276767270,12570,12550,12570,12550,427
|
|
20230912,112000,271407440,12550,12550,12550,12550,34
|
|
20230912,111900,270980740,12550,12540,12550,12540,421
|
|
20230912,111800,265700460,12550,12550,12550,12540,445
|
|
20230912,111700,260115800,12550,12550,12550,12550,54
|
|
20230912,111600,259438100,12550,12550,12550,12550,0
|
|
20230912,111500,259438100,12550,12560,12560,12550,83
|
|
20230912,111400,258396150,12550,12580,12580,12530,2316
|
|
20230912,111300,229322540,12580,12580,12580,12580,187
|
|
20230912,111200,226970080,12570,12570,12570,12570,100
|
|
20230912,111100,225713080,12600,12600,12600,12600,150
|
|
20230912,111000,223823080,12580,12580,12580,12580,120
|
|
20230912,110900,222313480,12600,12590,12600,12590,175
|
|
20230912,110800,220109120,12590,12590,12590,12590,100
|
|
20230912,110700,218850120,12580,12580,12580,12580,10
|
|
20230912,110600,218724320,12580,12580,12580,12570,538
|
|
20230912,110500,211960090,12580,12580,12580,12580,50
|
|
20230912,110400,211331090,12580,12580,12580,12570,34
|
|
20230912,110300,210903570,12570,12570,12580,12570,102
|
|
20230912,110200,209621330,12580,12580,12580,12580,21
|
|
20230912,110100,209357150,12570,12570,12570,12570,18
|
|
20230912,110000,209130890,12580,12570,12580,12570,24
|
|
20230912,105900,208829170,12570,12570,12570,12570,40
|
|
20230912,105800,208326370,12580,12590,12590,12580,49
|
|
20230912,105700,207709900,12590,12580,12590,12580,21
|
|
20230912,105600,207445700,12580,12580,12580,12580,101
|
|
20230912,105500,206175120,12580,12580,12580,12580,19
|
|
20230912,105400,205936100,12580,12600,12600,12580,343
|
|
20230912,105300,201619000,12600,12610,12610,12600,1722
|
|
20230912,105200,179917390,12620,12620,12620,12620,51
|
|
20230912,105100,179273770,12610,12610,12610,12610,2
|
|
20230912,105000,179248550,12610,12610,12610,12610,293
|
|
20230912,104900,175553820,12620,12620,12620,12620,55
|
|
20230912,104800,174859720,12630,12630,12630,12630,0
|
|
20230912,104700,174859720,12630,12630,12630,12630,2
|
|
20230912,104600,174834460,12630,12630,12630,12630,3
|
|
20230912,104500,174796570,12630,12630,12630,12630,0
|
|
20230912,104400,174796570,12630,12630,12630,12630,0
|
|
20230912,104300,174796570,12630,12630,12630,12630,10
|
|
20230912,104200,174670270,12630,12630,12630,12630,1
|
|
20230912,104100,174657640,12630,12630,12630,12630,137
|
|
20230912,104000,172927330,12640,12640,12640,12640,1
|
|
20230912,103900,172914690,12630,12630,12630,12630,20
|
|
20230912,103800,172662090,12630,12630,12630,12630,27
|
|
20230912,103700,172321080,12630,12630,12630,12630,401
|
|
20230912,103600,167256450,12620,12620,12620,12620,0
|
|
20230912,103500,167256450,12620,12620,12620,12620,0
|
|
20230912,103400,167256450,12620,12620,12620,12620,32
|
|
20230912,103300,166852610,12620,12620,12620,12620,2
|
|
20230912,103200,166827370,12630,12630,12630,12630,153
|
|
20230912,103100,164894980,12630,12630,12630,12630,1
|
|
20230912,103000,164882350,12620,12620,12620,12620,28
|
|
20230912,102900,164528990,12620,12620,12620,12620,120
|
|
20230912,102800,163014590,12610,12610,12610,12610,49
|
|
20230912,102700,162396700,12630,12630,12630,12630,0
|
|
20230912,102600,162396700,12630,12630,12630,12630,1
|
|
20230912,102500,162384070,12610,12610,12610,12610,491
|
|
20230912,102400,156192560,12610,12630,12630,12610,179
|
|
20230912,102300,153933790,12630,12630,12630,12630,50
|
|
20230912,102200,153302290,12620,12620,12620,12620,10
|
|
20230912,102100,153176090,12620,12610,12620,12610,245
|
|
20230912,102000,150086530,12610,12620,12620,12600,535
|
|
20230912,101900,143337460,12610,12630,12630,12610,639
|
|
20230912,101800,135277280,12610,12640,12640,12610,1282
|
|
20230912,101700,119087280,12640,12650,12650,12640,554
|
|
20230912,101600,112080540,12660,12660,12660,12660,110
|
|
20230912,101500,110687940,12660,12660,12660,12660,562
|
|
20230912,101400,103573020,12660,12660,12660,12660,0
|
|
20230912,101300,103573020,12660,12660,12660,12660,223
|
|
20230912,101200,100749840,12660,12660,12660,12660,0
|
|
20230912,101100,100749840,12660,12660,12660,12660,26
|
|
20230912,101000,100420680,12660,12660,12660,12660,0
|
|
20230912,100900,100420680,12660,12690,12690,12660,613
|
|
20230912,100800,92642070,12690,12660,12690,12660,7
|
|
20230912,100700,92553420,12660,12660,12660,12660,11
|
|
20230912,100600,92414160,12660,12680,12680,12660,958
|
|
20230912,100500,80279260,12700,12680,12700,12680,110
|
|
20230912,100400,78884260,12680,12680,12680,12680,0
|
|
20230912,100300,78884260,12680,12690,12690,12680,62
|
|
20230912,100200,78097500,12690,12690,12690,12690,36
|
|
20230912,100100,77640660,12680,12680,12680,12680,0
|
|
20230912,100000,77640660,12680,12680,12680,12680,7
|
|
20230912,095900,77551900,12680,12680,12680,12670,19
|
|
20230912,095800,77311040,12680,12680,12680,12680,144
|
|
20230912,095700,75485120,12680,12690,12690,12680,1034
|
|
20230912,095600,62364460,12690,12690,12690,12690,3
|
|
20230912,095500,62326390,12690,12690,12690,12690,46
|
|
20230912,095400,61742650,12690,12690,12690,12690,443
|
|
20230912,095300,56120980,12690,12690,12690,12690,1
|
|
20230912,095200,56108290,12700,12700,12700,12700,0
|
|
20230912,095100,56108290,12700,12700,12700,12700,1
|
|
20230912,095000,56095590,12700,12700,12700,12700,3
|
|
20230912,094900,56057490,12700,12690,12700,12690,12
|
|
20230912,094800,55905110,12700,12690,12700,12690,206
|
|
20230912,094700,53290630,12690,12690,12690,12690,34
|
|
20230912,094600,52859170,12700,12700,12700,12700,0
|
|
20230912,094500,52859170,12700,12700,12700,12700,0
|
|
20230912,094400,52859170,12700,12700,12700,12690,72
|
|
20230912,094300,51945450,12700,12700,12700,12700,10
|
|
20230912,094200,51818450,12700,12700,12700,12700,62
|
|
20230912,094100,51031050,12700,12700,12700,12700,34
|
|
20230912,094000,50599250,12700,12700,12700,12700,0
|
|
20230912,093900,50599250,12700,12700,12700,12700,22
|
|
20230912,093800,50319850,12700,12710,12710,12700,32
|
|
20230912,093700,49913440,12710,12710,12710,12710,121
|
|
20230912,093600,48375530,12710,12720,12720,12710,23
|
|
20230912,093500,48083180,12720,12720,12720,12720,2
|
|
20230912,093400,48057740,12720,12720,12720,12720,2
|
|
20230912,093300,48032300,12720,12720,12720,12720,464
|
|
20230912,093200,42130220,12720,12720,12730,12720,174
|
|
20230912,093100,39916930,12720,12730,12730,12720,67
|
|
20230912,093000,39064570,12740,12740,12740,12740,0
|
|
20230912,092900,39064570,12740,12730,12740,12730,28
|
|
20230912,092800,38707910,12730,12730,12730,12730,102
|
|
20230912,092700,37409450,12730,12720,12730,12720,91
|
|
20230912,092600,36251030,12720,12710,12720,12710,167
|
|
20230912,092500,34127820,12710,12710,12710,12710,5
|
|
20230912,092400,34064270,12710,12710,12710,12710,1
|
|
20230912,092300,34051560,12700,12700,12700,12700,37
|
|
20230912,092200,33581660,12730,12730,12730,12730,232
|
|
20230912,092100,30628300,12740,12740,12740,12740,1
|
|
20230912,092000,30615560,12740,12700,12740,12700,562
|
|
20230912,091900,23478080,12700,12700,12700,12700,174
|
|
20230912,091800,21268280,12700,12700,12700,12690,176
|
|
20230912,091700,19034330,12690,12690,12700,12680,361
|
|
20230912,091600,14453660,12690,12690,12690,12690,20
|
|
20230912,091500,14199860,12690,12690,12690,12690,5
|
|
20230912,091400,14136410,12680,12680,12680,12680,10
|
|
20230912,091300,14009610,12700,12700,12700,12700,0
|
|
20230912,091200,14009610,12700,12700,12700,12700,0
|
|
20230912,091100,14009610,12700,12690,12700,12690,60
|
|
20230912,091000,13248160,12690,12690,12690,12690,59
|
|
20230912,090900,12499450,12690,12690,12690,12680,128
|
|
20230912,090800,10875150,12680,12680,12680,12680,108
|
|
20230912,090700,9505710,12680,12680,12680,12680,16
|
|
20230912,090600,9302830,12680,12680,12680,12680,121
|
|
20230912,090500,7768550,12660,12660,12660,12660,3
|
|
20230912,090400,7730570,12660,12660,12660,12660,13
|
|
20230912,090300,7565990,12680,12680,12680,12680,2
|
|
20230912,090200,7540630,12640,12640,12640,12640,0
|
|
20230912,090100,7540630,12640,12640,12640,12640,50
|
|
20230912,090000,6908630,12640,12630,12640,12630,547
|