598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,185500,543608610,12290,12290,12290,12290,768
|
|
20230913,185400,543608610,12290,12290,12290,12290,0
|
|
20230913,185300,543608610,12290,12290,12290,12290,0
|
|
20230913,185200,543608610,12290,12290,12290,12290,0
|
|
20230913,185100,543608610,12290,12290,12290,12290,0
|
|
20230913,185000,543608610,12290,12290,12290,12290,0
|
|
20230913,184900,543608610,12290,12290,12290,12290,0
|
|
20230913,184800,543608610,12290,12290,12290,12290,0
|
|
20230913,184700,543608610,12290,12290,12290,12290,0
|
|
20230913,184600,543608610,12290,12290,12290,12290,0
|
|
20230913,184500,543608610,12290,12290,12290,12290,0
|
|
20230913,184400,543608610,12290,12290,12290,12290,0
|
|
20230913,184300,543608610,12290,12290,12290,12290,0
|
|
20230913,184200,543608610,12290,12290,12290,12290,0
|
|
20230913,184100,543608610,12290,12290,12290,12290,0
|
|
20230913,184000,543608610,12290,12290,12290,12290,0
|
|
20230913,183900,543608610,12290,12290,12290,12290,0
|
|
20230913,183800,543608610,12290,12290,12290,12290,0
|
|
20230913,183700,543608610,12290,12290,12290,12290,0
|
|
20230913,183600,543608610,12290,12290,12290,12290,0
|
|
20230913,183500,543608610,12290,12290,12290,12290,0
|
|
20230913,183400,543608610,12290,12290,12290,12290,0
|
|
20230913,183300,543608610,12290,12290,12290,12290,0
|
|
20230913,183200,543608610,12290,12290,12290,12290,0
|
|
20230913,183100,543608610,12290,12290,12290,12290,0
|
|
20230913,183000,543608610,12290,12290,12290,12290,0
|
|
20230913,182900,543608610,12290,12290,12290,12290,0
|
|
20230913,182800,543608610,12290,12290,12290,12290,0
|
|
20230913,182700,543608610,12290,12290,12290,12290,0
|
|
20230913,182600,543608610,12290,12290,12290,12290,0
|
|
20230913,182500,543608610,12290,12290,12290,12290,768
|
|
20230913,182400,543608610,12290,12290,12290,12290,0
|
|
20230913,182300,543608610,12290,12290,12290,12290,0
|
|
20230913,182200,543608610,12290,12290,12290,12290,0
|
|
20230913,182100,543608610,12290,12290,12290,12290,0
|
|
20230913,182000,543608610,12290,12290,12290,12290,0
|
|
20230913,181900,543608610,12290,12290,12290,12290,0
|
|
20230913,181800,543608610,12290,12290,12290,12290,0
|
|
20230913,181700,543608610,12290,12290,12290,12290,0
|
|
20230913,181600,543608610,12290,12290,12290,12290,0
|
|
20230913,181500,543608610,12290,12290,12290,12290,0
|
|
20230913,181400,543608610,12290,12290,12290,12290,0
|
|
20230913,181300,543608610,12290,12290,12290,12290,0
|
|
20230913,181200,543608610,12290,12290,12290,12290,0
|
|
20230913,181100,543608610,12290,12290,12290,12290,0
|
|
20230913,181000,543608610,12290,12290,12290,12290,0
|
|
20230913,180900,543608610,12290,12290,12290,12290,0
|
|
20230913,180800,543608610,12290,12290,12290,12290,0
|
|
20230913,180700,543608610,12290,12290,12290,12290,0
|
|
20230913,180600,543608610,12290,12290,12290,12290,0
|
|
20230913,180500,543608610,12290,12290,12290,12290,0
|
|
20230913,180400,543608610,12290,12290,12290,12290,0
|
|
20230913,180300,543608610,12290,12290,12290,12290,0
|
|
20230913,180200,543608610,12290,12290,12290,12290,0
|
|
20230913,180100,543608610,12290,12290,12290,12290,0
|
|
20230913,180000,543608610,12290,12290,12290,12290,0
|
|
20230913,175900,543608610,12290,12290,12290,12290,0
|
|
20230913,175800,543608610,12290,12290,12290,12290,0
|
|
20230913,175700,543608610,12290,12290,12290,12290,0
|
|
20230913,175600,543608610,12290,12290,12290,12290,0
|
|
20230913,175500,543608610,12290,12290,12290,12290,768
|
|
20230913,175400,543608610,12290,12290,12290,12290,0
|
|
20230913,175300,543608610,12290,12290,12290,12290,0
|
|
20230913,175200,543608610,12290,12290,12290,12290,0
|
|
20230913,175100,543608610,12290,12290,12290,12290,0
|
|
20230913,175000,543608610,12290,12290,12290,12290,0
|
|
20230913,174900,543608610,12290,12290,12290,12290,0
|
|
20230913,174800,543608610,12290,12290,12290,12290,0
|
|
20230913,174700,543608610,12290,12290,12290,12290,0
|
|
20230913,174600,543608610,12290,12290,12290,12290,0
|
|
20230913,174500,543608610,12290,12290,12290,12290,0
|
|
20230913,174400,543608610,12290,12290,12290,12290,0
|
|
20230913,174300,543608610,12290,12290,12290,12290,0
|
|
20230913,174200,543608610,12290,12290,12290,12290,0
|
|
20230913,174100,543608610,12290,12290,12290,12290,0
|
|
20230913,174000,543608610,12290,12290,12290,12290,0
|
|
20230913,173900,543608610,12290,12290,12290,12290,0
|
|
20230913,173800,543608610,12290,12290,12290,12290,0
|
|
20230913,173700,543608610,12290,12290,12290,12290,0
|
|
20230913,173600,543608610,12290,12290,12290,12290,0
|
|
20230913,173500,543608610,12290,12290,12290,12290,0
|
|
20230913,173400,543608610,12290,12290,12290,12290,0
|
|
20230913,173300,543608610,12290,12290,12290,12290,0
|
|
20230913,173200,543608610,12290,12290,12290,12290,0
|
|
20230913,173100,543608610,12290,12290,12290,12290,0
|
|
20230913,173000,543608610,12290,12290,12290,12290,0
|
|
20230913,172900,543608610,12290,12290,12290,12290,0
|
|
20230913,172800,543608610,12290,12290,12290,12290,0
|
|
20230913,172700,543608610,12290,12290,12290,12290,0
|
|
20230913,172600,543608610,12290,12290,12290,12290,0
|
|
20230913,172500,543608610,12290,12290,12290,12290,768
|
|
20230913,172400,543608610,12290,12290,12290,12290,0
|
|
20230913,172300,543608610,12290,12290,12290,12290,0
|
|
20230913,172200,543608610,12290,12290,12290,12290,0
|
|
20230913,172100,543608610,12290,12290,12290,12290,0
|
|
20230913,172000,543608610,12290,12290,12290,12290,0
|
|
20230913,171900,543608610,12290,12290,12290,12290,0
|
|
20230913,171800,543608610,12290,12290,12290,12290,0
|
|
20230913,171700,543608610,12290,12290,12290,12290,0
|
|
20230913,171600,543608610,12290,12290,12290,12290,0
|
|
20230913,171500,543608610,12290,12290,12290,12290,0
|
|
20230913,171400,543608610,12290,12290,12290,12290,0
|
|
20230913,171300,543608610,12290,12290,12290,12290,0
|
|
20230913,171200,543608610,12290,12290,12290,12290,0
|
|
20230913,171100,543608610,12290,12290,12290,12290,0
|
|
20230913,171000,543608610,12290,12290,12290,12290,0
|
|
20230913,170900,543608610,12290,12290,12290,12290,0
|
|
20230913,170800,543608610,12290,12290,12290,12290,0
|
|
20230913,170700,543608610,12290,12290,12290,12290,0
|
|
20230913,170600,543608610,12290,12290,12290,12290,0
|
|
20230913,170500,543608610,12290,12290,12290,12290,0
|
|
20230913,170400,543608610,12290,12290,12290,12290,0
|
|
20230913,170300,543608610,12290,12290,12290,12290,0
|
|
20230913,170200,543608610,12290,12290,12290,12290,0
|
|
20230913,170100,543608610,12290,12290,12290,12290,0
|
|
20230913,170000,543608610,12290,12290,12290,12290,0
|
|
20230913,165900,543608610,12290,12290,12290,12290,0
|
|
20230913,165800,543608610,12290,12290,12290,12290,0
|
|
20230913,165700,543608610,12290,12290,12290,12290,0
|
|
20230913,165600,543608610,12290,12290,12290,12290,0
|
|
20230913,165500,543608610,12290,12290,12290,12290,768
|
|
20230913,165400,543608610,12290,12290,12290,12290,0
|
|
20230913,165300,543608610,12290,12290,12290,12290,0
|
|
20230913,165200,543608610,12290,12290,12290,12290,0
|
|
20230913,165100,543608610,12290,12290,12290,12290,0
|
|
20230913,165000,543608610,12290,12290,12290,12290,0
|
|
20230913,164900,543608610,12290,12290,12290,12290,0
|
|
20230913,164800,543608610,12290,12290,12290,12290,0
|
|
20230913,164700,543608610,12290,12290,12290,12290,0
|
|
20230913,164600,543608610,12290,12290,12290,12290,0
|
|
20230913,164500,543608610,12290,12290,12290,12290,0
|
|
20230913,164400,543608610,12290,12290,12290,12290,0
|
|
20230913,164300,543608610,12290,12290,12290,12290,0
|
|
20230913,164200,543608610,12290,12290,12290,12290,0
|
|
20230913,164100,543608610,12290,12290,12290,12290,0
|
|
20230913,164000,543608610,12290,12290,12290,12290,0
|
|
20230913,163900,543608610,12290,12290,12290,12290,0
|
|
20230913,163800,543608610,12290,12290,12290,12290,0
|
|
20230913,163700,543608610,12290,12290,12290,12290,0
|
|
20230913,163600,543608610,12290,12290,12290,12290,0
|
|
20230913,163500,543608610,12290,12290,12290,12290,0
|
|
20230913,163400,543608610,12290,12290,12290,12290,0
|
|
20230913,163300,543608610,12290,12290,12290,12290,0
|
|
20230913,163200,543608610,12290,12290,12290,12290,0
|
|
20230913,163100,543608610,12290,12290,12290,12290,0
|
|
20230913,163000,543608610,12290,12290,12290,12290,0
|
|
20230913,162900,543608610,12290,12290,12290,12290,0
|
|
20230913,162800,543608610,12290,12290,12290,12290,0
|
|
20230913,162700,543608610,12290,12290,12290,12290,0
|
|
20230913,162600,543608610,12290,12290,12290,12290,0
|
|
20230913,162500,543608610,12290,12290,12290,12290,768
|
|
20230913,162400,543608610,12290,12290,12290,12290,0
|
|
20230913,162300,543608610,12290,12290,12290,12290,0
|
|
20230913,162200,543608610,12290,12290,12290,12290,0
|
|
20230913,162100,543608610,12290,12290,12290,12290,0
|
|
20230913,162000,543608610,12290,12290,12290,12290,0
|
|
20230913,161900,543608610,12290,12290,12290,12290,0
|
|
20230913,161800,543608610,12290,12290,12290,12290,0
|
|
20230913,161700,543608610,12290,12290,12290,12290,0
|
|
20230913,161600,543608610,12290,12290,12290,12290,0
|
|
20230913,161500,543608610,12290,12290,12290,12290,0
|
|
20230913,161400,543608610,12290,12290,12290,12290,0
|
|
20230913,161300,543608610,12290,12290,12290,12290,0
|
|
20230913,161200,543608610,12290,12290,12290,12290,0
|
|
20230913,161100,543608610,12290,12290,12290,12290,0
|
|
20230913,161000,543608610,12290,12290,12290,12290,0
|
|
20230913,160900,543608610,12290,12290,12290,12290,0
|
|
20230913,160800,543608610,12290,12290,12290,12290,0
|
|
20230913,160700,543608610,12290,12290,12290,12290,0
|
|
20230913,160600,543608610,12290,12290,12290,12290,0
|
|
20230913,160500,543608610,12290,12290,12290,12290,0
|
|
20230913,160400,543608610,12290,12290,12290,12290,0
|
|
20230913,160300,543608610,12290,12290,12290,12290,0
|
|
20230913,160200,543608610,12290,12290,12290,12290,0
|
|
20230913,160100,543608610,12290,12290,12290,12290,0
|
|
20230913,160000,543608610,12290,12290,12290,12290,0
|
|
20230913,155900,543608610,12290,12290,12290,12290,0
|
|
20230913,155800,543608610,12290,12290,12290,12290,0
|
|
20230913,155700,543608610,12290,12290,12290,12290,0
|
|
20230913,155600,543608610,12290,12290,12290,12290,0
|
|
20230913,155500,543608610,12290,12290,12290,12290,768
|
|
20230913,155400,543608610,12290,12290,12290,12290,0
|
|
20230913,155300,543608610,12290,12290,12290,12290,0
|
|
20230913,155200,543608610,12290,12290,12290,12290,0
|
|
20230913,155100,543608610,12290,12290,12290,12290,0
|
|
20230913,155000,543608610,12290,12290,12290,12290,0
|
|
20230913,154900,543608610,12290,12290,12290,12290,0
|
|
20230913,154800,543608610,12290,12290,12290,12290,0
|
|
20230913,154700,543608610,12290,12290,12290,12290,0
|
|
20230913,154600,543608610,12290,12290,12290,12290,0
|
|
20230913,154500,543608610,12290,12290,12290,12290,0
|
|
20230913,154400,543608610,12290,12290,12290,12290,0
|
|
20230913,154300,543608610,12290,12290,12290,12290,0
|
|
20230913,154200,543608610,12290,12290,12290,12290,0
|
|
20230913,154100,543608610,12290,12290,12290,12290,0
|
|
20230913,154000,543608610,12290,12290,12290,12290,0
|
|
20230913,153900,543608610,12290,12290,12290,12290,0
|
|
20230913,153800,543608610,12290,12290,12290,12290,0
|
|
20230913,153700,543608610,12290,12290,12290,12290,0
|
|
20230913,153600,543608610,12290,12290,12290,12290,0
|
|
20230913,153500,543608610,12290,12290,12290,12290,0
|
|
20230913,153400,543608610,12290,12290,12290,12290,0
|
|
20230913,153300,543608610,12290,12290,12290,12290,0
|
|
20230913,153200,543608610,12290,12290,12290,12290,0
|
|
20230913,153100,543608610,12290,12290,12290,12290,0
|
|
20230913,153000,543608610,12290,12290,12290,12290,768
|
|
20230913,152900,534169890,12280,12280,12280,12280,0
|
|
20230913,152800,534169890,12280,12280,12280,12280,0
|
|
20230913,152700,534169890,12280,12280,12280,12280,0
|
|
20230913,152600,534169890,12280,12280,12280,12280,0
|
|
20230913,152500,534169890,12280,12280,12280,12280,0
|
|
20230913,152400,534169890,12280,12280,12280,12280,0
|
|
20230913,152300,534169890,12280,12280,12280,12280,0
|
|
20230913,152200,534169890,12280,12280,12280,12280,0
|
|
20230913,152100,534169890,12280,12280,12280,12280,0
|
|
20230913,152000,534169890,12280,12280,12280,12280,0
|
|
20230913,151900,534169890,12280,12280,12290,12280,464
|
|
20230913,151800,528470930,12280,12270,12280,12270,41
|
|
20230913,151700,527967490,12270,12280,12280,12270,160
|
|
20230913,151600,526002900,12280,12290,12300,12280,98
|
|
20230913,151500,524798960,12300,12290,12300,12290,15
|
|
20230913,151400,524614490,12270,12280,12280,12270,200
|
|
20230913,151300,522159770,12290,12290,12300,12290,99
|
|
20230913,151200,520942470,12280,12290,12290,12280,32
|
|
20230913,151100,520549210,12290,12290,12290,12290,49
|
|
20230913,151000,519947000,12290,12270,12290,12270,28
|
|
20230913,150900,519602930,12280,12260,12290,12260,94
|
|
20230913,150800,518448690,12270,12270,12270,12270,100
|
|
20230913,150700,517221690,12260,12270,12270,12260,117
|
|
20230913,150600,515786730,12270,12260,12270,12250,68
|
|
20230913,150500,514953280,12270,12260,12270,12250,393
|
|
20230913,150400,510135130,12270,12270,12270,12260,693
|
|
20230913,150300,501632700,12260,12280,12280,12260,109
|
|
20230913,150200,500295230,12280,12280,12280,12280,60
|
|
20230913,150100,499558430,12260,12290,12290,12260,864
|
|
20230913,150000,488954900,12300,12290,12300,12280,205
|
|
20230913,145900,486435850,12300,12300,12310,12300,329
|
|
20230913,145800,482389030,12300,12290,12300,12290,198
|
|
20230913,145700,479954210,12290,12290,12290,12290,132
|
|
20230913,145600,478331930,12280,12300,12300,12280,48
|
|
20230913,145500,477742190,12280,12290,12290,12280,75
|
|
20230913,145400,476820810,12290,12290,12290,12290,28
|
|
20230913,145300,476476690,12290,12280,12290,12280,29
|
|
20230913,145200,476120290,12280,12290,12290,12280,10
|
|
20230913,145100,475997480,12280,12310,12310,12280,331
|
|
20230913,145000,471931570,12280,12310,12310,12280,342
|
|
20230913,144900,467729340,12310,12310,12310,12310,48
|
|
20230913,144800,467138460,12310,12310,12310,12310,9
|
|
20230913,144700,467027670,12320,12320,12320,12320,75
|
|
20230913,144600,466103670,12320,12320,12320,12320,24
|
|
20230913,144500,465807990,12320,12320,12320,12320,56
|
|
20230913,144400,465118070,12340,12330,12340,12330,24
|
|
20230913,144300,464822030,12330,12320,12330,12320,44
|
|
20230913,144200,464279830,12340,12310,12340,12310,72
|
|
20230913,144100,463392430,12310,12300,12310,12300,115
|
|
20230913,144000,461977780,12280,12290,12290,12280,51
|
|
20230913,143900,461351180,12280,12290,12290,12280,1655
|
|
20230913,143800,441015660,12290,12330,12330,12290,2153
|
|
20230913,143700,414517690,12330,12330,12330,12330,64
|
|
20230913,143600,413728570,12330,12330,12330,12330,0
|
|
20230913,143500,413728570,12330,12330,12330,12330,164
|
|
20230913,143400,411706450,12330,12330,12330,12320,109
|
|
20230913,143300,410362970,12330,12330,12330,12330,13
|
|
20230913,143200,410202680,12330,12330,12330,12330,12
|
|
20230913,143100,410054720,12320,12330,12330,12320,139
|
|
20230913,143000,408341020,12330,12340,12340,12330,277
|
|
20230913,142900,404925250,12330,12330,12330,12330,207
|
|
20230913,142800,402372940,12330,12330,12330,12330,65
|
|
20230913,142700,401571490,12340,12340,12340,12340,12
|
|
20230913,142600,401423410,12320,12320,12320,12320,45
|
|
20230913,142500,400869010,12320,12320,12320,12320,1
|
|
20230913,142400,400856690,12320,12320,12320,12320,7
|
|
20230913,142300,400770450,12310,12320,12320,12310,509
|
|
20230913,142200,394503910,12320,12320,12320,12320,234
|
|
20230913,142100,391621030,12340,12330,12340,12330,39
|
|
20230913,142000,391139970,12340,12340,12340,12340,0
|
|
20230913,141900,391139970,12340,12330,12340,12330,40
|
|
20230913,141800,390646440,12320,12310,12340,12310,186
|
|
20230913,141700,388355020,12320,12320,12320,12310,26
|
|
20230913,141600,388034880,12320,12320,12320,12320,34
|
|
20230913,141500,387616000,12320,12320,12320,12320,1
|
|
20230913,141400,387603680,12320,12320,12320,12320,130
|
|
20230913,141300,386002080,12320,12320,12320,12320,0
|
|
20230913,141200,386002080,12320,12320,12320,12320,21
|
|
20230913,141100,385743360,12340,12340,12340,12340,53
|
|
20230913,141000,385089340,12340,12320,12340,12320,104
|
|
20230913,140900,383807330,12320,12320,12320,12320,30
|
|
20230913,140800,383437730,12320,12320,12320,12320,30
|
|
20230913,140700,383068130,12320,12320,12320,12320,30
|
|
20230913,140600,382698530,12320,12320,12320,12320,45
|
|
20230913,140500,382144130,12330,12330,12330,12330,1
|
|
20230913,140400,382131800,12320,12320,12320,12320,0
|
|
20230913,140300,382131800,12320,12320,12320,12320,30
|
|
20230913,140200,381762200,12330,12330,12330,12330,5
|
|
20230913,140100,381700550,12320,12320,12320,12320,0
|
|
20230913,140000,381700550,12320,12320,12320,12320,0
|
|
20230913,135900,381700550,12320,12320,12320,12320,40
|
|
20230913,135800,381207750,12320,12310,12320,12310,5
|
|
20230913,135700,381146170,12320,12320,12320,12320,38
|
|
20230913,135600,380678010,12330,12330,12330,12330,0
|
|
20230913,135500,380678010,12330,12330,12330,12330,1
|
|
20230913,135400,380665680,12330,12330,12330,12330,0
|
|
20230913,135300,380665680,12330,12330,12330,12330,51
|
|
20230913,135200,380036850,12330,12310,12330,12310,101
|
|
20230913,135100,378792380,12310,12310,12310,12310,18
|
|
20230913,135000,378570800,12310,12310,12310,12310,12
|
|
20230913,134900,378423080,12310,12320,12320,12310,120
|
|
20230913,134800,376945850,12310,12310,12310,12310,18
|
|
20230913,134700,376724270,12310,12310,12310,12310,11
|
|
20230913,134600,376588860,12310,12310,12310,12310,12
|
|
20230913,134500,376441140,12320,12310,12320,12310,20
|
|
20230913,134400,376194910,12310,12320,12320,12310,28
|
|
20230913,134300,375850130,12320,12310,12320,12310,22
|
|
20230913,134200,375579100,12310,12310,12310,12310,112
|
|
20230913,134100,374200380,12310,12320,12320,12310,1239
|
|
20230913,134000,358947990,12320,12320,12320,12320,1
|
|
20230913,133900,358935670,12320,12310,12320,12310,32
|
|
20230913,133800,358541550,12320,12310,12320,12310,38
|
|
20230913,133700,358073570,12310,12310,12310,12310,0
|
|
20230913,133600,358073570,12310,12310,12310,12310,0
|
|
20230913,133500,358073570,12310,12310,12310,12310,0
|
|
20230913,133400,358073570,12310,12310,12310,12310,50
|
|
20230913,133300,357458070,12310,12310,12310,12310,16
|
|
20230913,133200,357261110,12310,12310,12310,12310,3
|
|
20230913,133100,357224180,12310,12310,12310,12310,18
|
|
20230913,133000,357002600,12310,12320,12320,12310,17
|
|
20230913,132900,356793280,12320,12320,12320,12310,215
|
|
20230913,132800,354145660,12320,12320,12320,12320,18
|
|
20230913,132700,353923900,12320,12320,12320,12320,54
|
|
20230913,132600,353258620,12330,12330,12330,12330,1
|
|
20230913,132500,353246290,12320,12320,12320,12320,18
|
|
20230913,132400,353024530,12320,12320,12320,12320,1
|
|
20230913,132300,353012210,12330,12330,12330,12320,12
|
|
20230913,132200,352864310,12320,12320,12320,12320,0
|
|
20230913,132100,352864310,12320,12320,12320,12320,58
|
|
20230913,132000,352149750,12310,12320,12320,12310,44
|
|
20230913,131900,351607790,12320,12320,12320,12320,18
|
|
20230913,131800,351386030,12320,12320,12320,12320,30
|
|
20230913,131700,351016430,12330,12330,12330,12330,5
|
|
20230913,131600,350954780,12320,12320,12320,12320,1
|
|
20230913,131500,350942460,12320,12320,12320,12320,167
|
|
20230913,131400,348885020,12310,12310,12310,12310,0
|
|
20230913,131300,348885020,12310,12310,12310,12310,0
|
|
20230913,131200,348885020,12310,12310,12310,12310,173
|
|
20230913,131100,346755390,12300,12300,12300,12300,299
|
|
20230913,131000,343077690,12300,12300,12300,12300,3
|
|
20230913,130900,343040790,12300,12300,12300,12300,0
|
|
20230913,130800,343040790,12300,12300,12300,12300,34
|
|
20230913,130700,342622590,12290,12290,12290,12290,100
|
|
20230913,130600,341393590,12290,12300,12300,12290,547
|
|
20230913,130500,334665740,12290,12290,12290,12290,0
|
|
20230913,130400,334665740,12290,12290,12290,12290,0
|
|
20230913,130300,334665740,12290,12290,12290,12290,0
|
|
20230913,130200,334665740,12290,12290,12290,12290,30
|
|
20230913,130100,334297040,12300,12300,12300,12300,2
|
|
20230913,130000,334272440,12300,12300,12300,12300,1
|
|
20230913,125900,334260140,12300,12310,12310,12300,11
|
|
20230913,125800,334124780,12300,12300,12300,12300,0
|
|
20230913,125700,334124780,12300,12300,12300,12300,70
|
|
20230913,125600,333263780,12290,12290,12290,12290,189
|
|
20230913,125500,330940970,12290,12300,12300,12290,8
|
|
20230913,125400,330842580,12300,12300,12300,12300,28
|
|
20230913,125300,330498180,12300,12300,12300,12300,0
|
|
20230913,125200,330498180,12300,12300,12300,12300,28
|
|
20230913,125100,330153780,12300,12300,12300,12300,40
|
|
20230913,125000,329661780,12300,12300,12300,12300,0
|
|
20230913,124900,329661780,12300,12300,12310,12300,15
|
|
20230913,124800,329477230,12300,12300,12300,12300,33
|
|
20230913,124700,329071330,12300,12300,12300,12300,78
|
|
20230913,124600,328111930,12300,12300,12300,12300,391
|
|
20230913,124500,323302630,12300,12290,12300,12290,30
|
|
20230913,124400,322933900,12290,12300,12300,12290,931
|
|
20230913,124300,311484050,12300,12300,12300,12300,154
|
|
20230913,124200,309589850,12300,12300,12300,12300,129
|
|
20230913,124100,308003150,12310,12310,12310,12300,14
|
|
20230913,124000,307830930,12310,12300,12310,12300,45
|
|
20230913,123900,307277280,12310,12300,12310,12300,7
|
|
20230913,123800,307191150,12300,12310,12310,12300,51
|
|
20230913,123700,306563520,12310,12310,12310,12310,79
|
|
20230913,123600,305591030,12310,12310,12310,12310,21
|
|
20230913,123500,305332520,12310,12300,12310,12300,54
|
|
20230913,123400,304668220,12300,12320,12320,12300,483
|
|
20230913,123300,298722560,12320,12320,12320,12320,0
|
|
20230913,123200,298722560,12320,12310,12320,12310,123
|
|
20230913,123100,297208030,12320,12310,12320,12310,86
|
|
20230913,123000,296148630,12310,12310,12310,12310,0
|
|
20230913,122900,296148630,12310,12310,12310,12310,18
|
|
20230913,122800,295927050,12320,12310,12320,12310,75
|
|
20230913,122700,295003770,12320,12310,12320,12310,13
|
|
20230913,122600,294843730,12320,12320,12320,12320,2
|
|
20230913,122500,294819090,12320,12320,12320,12320,10
|
|
20230913,122400,294695890,12320,12320,12320,12320,51
|
|
20230913,122300,294067570,12320,12320,12320,12320,152
|
|
20230913,122200,292194930,12320,12320,12320,12320,0
|
|
20230913,122100,292194930,12320,12310,12320,12310,14
|
|
20230913,122000,292022560,12310,12310,12310,12310,18
|
|
20230913,121900,291800980,12320,12320,12320,12320,4
|
|
20230913,121800,291751700,12310,12310,12310,12310,12
|
|
20230913,121700,291603980,12310,12310,12310,12310,0
|
|
20230913,121600,291603980,12310,12310,12310,12310,0
|
|
20230913,121500,291603980,12310,12310,12310,12310,0
|
|
20230913,121400,291603980,12310,12310,12310,12310,18
|
|
20230913,121300,291382400,12320,12320,12320,12320,2
|
|
20230913,121200,291357760,12310,12310,12310,12310,0
|
|
20230913,121100,291357760,12310,12310,12310,12310,50
|
|
20230913,121000,290742260,12310,12310,12310,12310,142
|
|
20230913,120900,288994240,12310,12310,12310,12310,0
|
|
20230913,120800,288994240,12310,12310,12310,12310,91
|
|
20230913,120700,287874030,12310,12310,12310,12310,3
|
|
20230913,120600,287837100,12300,12300,12300,12300,30
|
|
20230913,120500,287468100,12300,12300,12300,12300,0
|
|
20230913,120400,287468100,12300,12300,12300,12300,64
|
|
20230913,120300,286680900,12310,12310,12310,12310,41
|
|
20230913,120200,286176190,12310,12310,12310,12310,86
|
|
20230913,120100,285117530,12320,12320,12320,12320,2
|
|
20230913,120000,285092890,12310,12320,12320,12310,155
|
|
20230913,115900,283184810,12310,12310,12310,12310,0
|
|
20230913,115800,283184810,12310,12310,12310,12310,13
|
|
20230913,115700,283024780,12310,12310,12310,12310,12
|
|
20230913,115600,282877060,12310,12300,12310,12300,10
|
|
20230913,115500,282754030,12300,12310,12310,12300,27
|
|
20230913,115400,282421780,12310,12310,12310,12310,36
|
|
20230913,115300,281978620,12310,12310,12310,12310,44
|
|
20230913,115200,281436980,12310,12310,12310,12310,2
|
|
20230913,115100,281412360,12300,12310,12310,12300,323
|
|
20230913,115000,277439240,12310,12310,12310,12310,11
|
|
20230913,114900,277303830,12310,12310,12310,12310,64
|
|
20230913,114800,276515990,12310,12310,12310,12310,18
|
|
20230913,114700,276294410,12320,12320,12320,12320,23
|
|
20230913,114600,276011050,12320,12320,12320,12320,33
|
|
20230913,114500,275604490,12310,12310,12310,12310,0
|
|
20230913,114400,275604490,12310,12310,12320,12310,45
|
|
20230913,114300,275050330,12310,12310,12310,12310,49
|
|
20230913,114200,274447140,12310,12310,12310,12300,46
|
|
20230913,114100,273881080,12310,12310,12310,12300,125
|
|
20230913,114000,272343330,12310,12310,12310,12310,13
|
|
20230913,113900,272183300,12300,12310,12310,12300,26
|
|
20230913,113800,271863420,12300,12310,12310,12300,109
|
|
20230913,113700,270522420,12310,12310,12310,12310,1
|
|
20230913,113600,270510110,12310,12310,12310,12310,229
|
|
20230913,113500,267691120,12310,12310,12320,12310,310
|
|
20230913,113400,263874970,12320,12320,12320,12320,3
|
|
20230913,113300,263838010,12310,12310,12310,12310,0
|
|
20230913,113200,263838010,12310,12310,12310,12310,0
|
|
20230913,113100,263838010,12310,12320,12320,12310,51
|
|
20230913,113000,263209950,12330,12320,12330,12320,31
|
|
20230913,112900,262828020,12330,12330,12330,12330,1
|
|
20230913,112800,262815690,12330,12330,12330,12330,1
|
|
20230913,112700,262803360,12320,12320,12330,12320,43
|
|
20230913,112600,262273550,12320,12330,12330,12320,43
|
|
20230913,112500,261743760,12310,12310,12310,12310,0
|
|
20230913,112400,261743760,12310,12310,12310,12310,0
|
|
20230913,112300,261743760,12310,12310,12310,12300,236
|
|
20230913,112200,258840430,12320,12310,12320,12300,101
|
|
20230913,112100,257597610,12310,12310,12310,12310,261
|
|
20230913,112000,254384700,12310,12310,12320,12310,177
|
|
20230913,111900,252205030,12310,12310,12320,12310,105
|
|
20230913,111800,250912450,12310,12310,12310,12310,180
|
|
20230913,111700,248696650,12300,12320,12320,12300,2167
|
|
20230913,111600,222016060,12330,12330,12330,12330,0
|
|
20230913,111500,222016060,12330,12330,12330,12330,296
|
|
20230913,111400,218366380,12340,12330,12340,12330,20
|
|
20230913,111300,218119700,12330,12330,12330,12330,18
|
|
20230913,111200,217897760,12330,12330,12330,12330,0
|
|
20230913,111100,217897760,12330,12340,12340,12330,41
|
|
20230913,111000,217392000,12340,12330,12340,12330,22
|
|
20230913,110900,217120640,12330,12340,12340,12330,29
|
|
20230913,110800,216762960,12340,12330,12340,12330,7
|
|
20230913,110700,216676600,12340,12340,12340,12340,68
|
|
20230913,110600,215837480,12340,12340,12340,12340,52
|
|
20230913,110500,215195800,12340,12340,12340,12340,83
|
|
20230913,110400,214171580,12330,12340,12340,12330,41
|
|
20230913,110300,213665940,12330,12330,12330,12330,0
|
|
20230913,110200,213665940,12330,12340,12340,12320,564
|
|
20230913,110100,206711950,12340,12340,12340,12340,2
|
|
20230913,110000,206687270,12330,12340,12340,12330,93
|
|
20230913,105900,205540450,12340,12350,12350,12340,225
|
|
20230913,105800,202763870,12340,12350,12350,12340,21
|
|
20230913,105700,202504700,12340,12340,12340,12340,25
|
|
20230913,105600,202196200,12350,12350,12350,12350,3
|
|
20230913,105500,202159150,12340,12330,12340,12330,209
|
|
20230913,105400,199580190,12330,12330,12330,12330,0
|
|
20230913,105300,199580190,12330,12340,12340,12330,103
|
|
20230913,105200,198309350,12340,12340,12340,12340,214
|
|
20230913,105100,195668590,12340,12330,12340,12330,234
|
|
20230913,105000,192782080,12340,12350,12350,12330,1529
|
|
20230913,104900,173906790,12350,12370,12370,12350,675
|
|
20230913,104800,165561300,12370,12370,12370,12370,105
|
|
20230913,104700,164262450,12370,12380,12380,12370,35
|
|
20230913,104600,163829450,12380,12380,12380,12380,0
|
|
20230913,104500,163829450,12380,12380,12380,12380,30
|
|
20230913,104400,163458050,12380,12380,12380,12380,0
|
|
20230913,104300,163458050,12380,12380,12380,12380,0
|
|
20230913,104200,163458050,12380,12390,12390,12380,228
|
|
20230913,104100,160633310,12390,12390,12390,12390,12
|
|
20230913,104000,160484630,12390,12400,12400,12390,627
|
|
20230913,103900,152710280,12410,12400,12410,12400,22
|
|
20230913,103800,152437450,12400,12400,12400,12400,0
|
|
20230913,103700,152437450,12400,12410,12420,12400,869
|
|
20230913,103600,141650080,12420,12420,12420,12420,3
|
|
20230913,103500,141612820,12420,12420,12420,12420,7
|
|
20230913,103400,141525880,12400,12400,12400,12400,0
|
|
20230913,103300,141525880,12400,12400,12400,12400,59
|
|
20230913,103200,140794280,12390,12410,12410,12390,246
|
|
20230913,103100,137743100,12410,12410,12410,12410,33
|
|
20230913,103000,137333570,12410,12430,12430,12410,384
|
|
20230913,102900,132560900,12420,12420,12420,12420,31
|
|
20230913,102800,132175880,12430,12440,12440,12430,139
|
|
20230913,102700,130447990,12440,12430,12440,12430,406
|
|
20230913,102600,125397410,12430,12430,12430,12430,2
|
|
20230913,102500,125372550,12440,12440,12440,12440,27
|
|
20230913,102400,125036670,12440,12420,12440,12420,60
|
|
20230913,102300,124291270,12440,12430,12440,12430,214
|
|
20230913,102200,121630420,12430,12440,12440,12430,143
|
|
20230913,102100,119851950,12440,12440,12440,12440,40
|
|
20230913,102000,119354350,12450,12450,12450,12450,2
|
|
20230913,101900,119329450,12460,12460,12460,12460,2
|
|
20230913,101800,119304530,12460,12460,12460,12460,1
|
|
20230913,101700,119292070,12450,12450,12450,12450,0
|
|
20230913,101600,119292070,12450,12420,12450,12420,189
|
|
20230913,101500,116940910,12430,12430,12430,12430,10
|
|
20230913,101400,116816610,12420,12410,12420,12410,257
|
|
20230913,101300,113626660,12410,12420,12420,12410,75
|
|
20230913,101200,112695830,12430,12430,12430,12430,2
|
|
20230913,101100,112670970,12430,12430,12430,12430,12
|
|
20230913,101000,112521810,12420,12420,12420,12420,1
|
|
20230913,100900,112509390,12420,12420,12420,12420,1
|
|
20230913,100800,112496970,12420,12420,12420,12420,7
|
|
20230913,100700,112410030,12420,12420,12420,12420,10
|
|
20230913,100600,112285830,12420,12420,12420,12420,84
|
|
20230913,100500,111242550,12420,12440,12440,12420,25
|
|
20230913,100400,110931930,12430,12420,12430,12420,60
|
|
20230913,100300,110186660,12410,12410,12410,12410,29
|
|
20230913,100200,109826770,12410,12410,12410,12410,103
|
|
20230913,100100,108548540,12400,12400,12400,12400,8
|
|
20230913,100000,108449340,12400,12400,12400,12400,21
|
|
20230913,095900,108188940,12410,12410,12410,12410,1
|
|
20230913,095800,108176530,12410,12410,12410,12410,2
|
|
20230913,095700,108151710,12400,12400,12400,12400,70
|
|
20230913,095600,107283710,12410,12410,12410,12410,0
|
|
20230913,095500,107283710,12410,12410,12410,12400,43
|
|
20230913,095400,106750390,12400,12400,12400,12400,0
|
|
20230913,095300,106750390,12400,12400,12400,12400,100
|
|
20230913,095200,105510390,12400,12400,12400,12400,0
|
|
20230913,095100,105510390,12400,12410,12410,12400,31
|
|
20230913,095000,105125950,12460,12460,12460,12460,1
|
|
20230913,094900,105113490,12390,12390,12390,12390,0
|
|
20230913,094800,105113490,12390,12390,12390,12390,0
|
|
20230913,094700,105113490,12390,12410,12410,12390,510
|
|
20230913,094600,98794040,12410,12430,12430,12400,501
|
|
20230913,094500,92578180,12480,12480,12480,12480,0
|
|
20230913,094400,92578180,12480,12480,12480,12480,0
|
|
20230913,094300,92578180,12480,12480,12480,12480,1
|
|
20230913,094200,92565700,12480,12470,12480,12470,17
|
|
20230913,094100,92353680,12470,12470,12470,12470,500
|
|
20230913,094000,86118680,12470,12470,12470,12470,0
|
|
20230913,093900,86118680,12470,12470,12470,12470,13
|
|
20230913,093800,85956570,12480,12470,12480,12470,100
|
|
20230913,093700,84709460,12470,12410,12470,12400,696
|
|
20230913,093600,76072390,12410,12400,12410,12400,58
|
|
20230913,093500,75352730,12400,12400,12400,12400,0
|
|
20230913,093400,75352730,12400,12410,12410,12400,129
|
|
20230913,093300,73752240,12410,12410,12410,12410,0
|
|
20230913,093200,73752240,12410,12410,12410,12410,137
|
|
20230913,093100,72052070,12410,12410,12420,12410,95
|
|
20230913,093000,70873110,12410,12390,12410,12390,98
|
|
20230913,092900,69658490,12390,12380,12390,12380,14
|
|
20230913,092800,69485040,12380,12380,12380,12380,328
|
|
20230913,092700,65424400,12380,12380,12380,12380,210
|
|
20230913,092600,62824600,12410,12380,12410,12380,20
|
|
20230913,092500,62576610,12370,12370,12370,12370,14
|
|
20230913,092400,62403430,12370,12370,12370,12370,133
|
|
20230913,092300,60758220,12370,12370,12370,12370,112
|
|
20230913,092200,59372780,12370,12370,12370,12370,86
|
|
20230913,092100,58308960,12370,12370,12370,12370,202
|
|
20230913,092000,55810220,12370,12360,12370,12360,46
|
|
20230913,091900,55241550,12370,12370,12370,12370,3
|
|
20230913,091800,55204440,12380,12370,12380,12370,218
|
|
20230913,091700,52506180,12370,12370,12370,12370,55
|
|
20230913,091600,51825830,12370,12370,12370,12370,382
|
|
20230913,091500,47100490,12360,12360,12360,12360,205
|
|
20230913,091400,44566690,12360,12380,12380,12360,561
|
|
20230913,091300,37628810,12380,12400,12400,12380,512
|
|
20230913,091200,31284860,12400,12390,12400,12390,11
|
|
20230913,091100,31148560,12390,12400,12400,12390,303
|
|
20230913,091000,27392390,12400,12390,12410,12390,815
|
|
20230913,090900,17286380,12410,12410,12410,12410,0
|
|
20230913,090800,17286380,12410,12410,12410,12410,53
|
|
20230913,090700,16628650,12400,12370,12400,12370,341
|
|
20230913,090600,12410250,12420,12420,12420,12420,1
|
|
20230913,090500,12397830,12370,12410,12410,12370,88
|
|
20230913,090400,11307570,12410,12410,12410,12410,50
|
|
20230913,090300,10687070,12420,12420,12420,12420,86
|
|
20230913,090200,9618950,12420,12460,12460,12410,265
|
|
20230913,090100,6326000,12420,12450,12470,12420,181
|
|
20230913,090000,4077380,12470,12470,12470,12460,326
|