599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,185600,638427180,12310,12310,12310,12310,143
|
|
20230918,185500,638427180,12310,12310,12310,12310,0
|
|
20230918,185400,638427180,12310,12310,12310,12310,0
|
|
20230918,185300,638427180,12310,12310,12310,12310,0
|
|
20230918,185200,638427180,12310,12310,12310,12310,0
|
|
20230918,185100,638427180,12310,12310,12310,12310,0
|
|
20230918,185000,638427180,12310,12310,12310,12310,0
|
|
20230918,184900,638427180,12310,12310,12310,12310,0
|
|
20230918,184800,638427180,12310,12310,12310,12310,0
|
|
20230918,184700,638427180,12310,12310,12310,12310,0
|
|
20230918,184600,638427180,12310,12310,12310,12310,0
|
|
20230918,184500,638427180,12310,12310,12310,12310,0
|
|
20230918,184400,638427180,12310,12310,12310,12310,0
|
|
20230918,184300,638427180,12310,12310,12310,12310,0
|
|
20230918,184200,638427180,12310,12310,12310,12310,0
|
|
20230918,184100,638427180,12310,12310,12310,12310,0
|
|
20230918,184000,638427180,12310,12310,12310,12310,0
|
|
20230918,183900,638427180,12310,12310,12310,12310,0
|
|
20230918,183800,638427180,12310,12310,12310,12310,0
|
|
20230918,183700,638427180,12310,12310,12310,12310,0
|
|
20230918,183600,638427180,12310,12310,12310,12310,0
|
|
20230918,183500,638427180,12310,12310,12310,12310,0
|
|
20230918,183400,638427180,12310,12310,12310,12310,0
|
|
20230918,183300,638427180,12310,12310,12310,12310,0
|
|
20230918,183200,638427180,12310,12310,12310,12310,0
|
|
20230918,183100,638427180,12310,12310,12310,12310,0
|
|
20230918,183000,638427180,12310,12310,12310,12310,0
|
|
20230918,182900,638427180,12310,12310,12310,12310,0
|
|
20230918,182800,638427180,12310,12310,12310,12310,0
|
|
20230918,182700,638427180,12310,12310,12310,12310,0
|
|
20230918,182600,638427180,12310,12310,12310,12310,143
|
|
20230918,182500,638427180,12310,12310,12310,12310,0
|
|
20230918,182400,638427180,12310,12310,12310,12310,0
|
|
20230918,182300,638427180,12310,12310,12310,12310,0
|
|
20230918,182200,638427180,12310,12310,12310,12310,0
|
|
20230918,182100,638427180,12310,12310,12310,12310,0
|
|
20230918,182000,638427180,12310,12310,12310,12310,0
|
|
20230918,181900,638427180,12310,12310,12310,12310,0
|
|
20230918,181800,638427180,12310,12310,12310,12310,0
|
|
20230918,181700,638427180,12310,12310,12310,12310,0
|
|
20230918,181600,638427180,12310,12310,12310,12310,0
|
|
20230918,181500,638427180,12310,12310,12310,12310,0
|
|
20230918,181400,638427180,12310,12310,12310,12310,0
|
|
20230918,181300,638427180,12310,12310,12310,12310,0
|
|
20230918,181200,638427180,12310,12310,12310,12310,0
|
|
20230918,181100,638427180,12310,12310,12310,12310,0
|
|
20230918,181000,638427180,12310,12310,12310,12310,0
|
|
20230918,180900,638427180,12310,12310,12310,12310,0
|
|
20230918,180800,638427180,12310,12310,12310,12310,0
|
|
20230918,180700,638427180,12310,12310,12310,12310,0
|
|
20230918,180600,638427180,12310,12310,12310,12310,0
|
|
20230918,180500,638427180,12310,12310,12310,12310,0
|
|
20230918,180400,638427180,12310,12310,12310,12310,0
|
|
20230918,180300,638427180,12310,12310,12310,12310,0
|
|
20230918,180200,638427180,12310,12310,12310,12310,0
|
|
20230918,180100,638427180,12310,12310,12310,12310,0
|
|
20230918,180000,638427180,12310,12310,12310,12310,0
|
|
20230918,175900,638427180,12310,12310,12310,12310,0
|
|
20230918,175800,638427180,12310,12310,12310,12310,0
|
|
20230918,175700,638427180,12310,12310,12310,12310,0
|
|
20230918,175600,638427180,12310,12310,12310,12310,143
|
|
20230918,175500,638427180,12310,12310,12310,12310,0
|
|
20230918,175400,638427180,12310,12310,12310,12310,0
|
|
20230918,175300,638427180,12310,12310,12310,12310,0
|
|
20230918,175200,638427180,12310,12310,12310,12310,0
|
|
20230918,175100,638427180,12310,12310,12310,12310,0
|
|
20230918,175000,638427180,12310,12310,12310,12310,0
|
|
20230918,174900,638427180,12310,12310,12310,12310,0
|
|
20230918,174800,638427180,12310,12310,12310,12310,0
|
|
20230918,174700,638427180,12310,12310,12310,12310,0
|
|
20230918,174600,638427180,12310,12310,12310,12310,0
|
|
20230918,174500,638427180,12310,12310,12310,12310,0
|
|
20230918,174400,638427180,12310,12310,12310,12310,0
|
|
20230918,174300,638427180,12310,12310,12310,12310,0
|
|
20230918,174200,638427180,12310,12310,12310,12310,0
|
|
20230918,174100,638427180,12310,12310,12310,12310,0
|
|
20230918,174000,638427180,12310,12310,12310,12310,0
|
|
20230918,173900,638427180,12310,12310,12310,12310,0
|
|
20230918,173800,638427180,12310,12310,12310,12310,0
|
|
20230918,173700,638427180,12310,12310,12310,12310,0
|
|
20230918,173600,638427180,12310,12310,12310,12310,0
|
|
20230918,173500,638427180,12310,12310,12310,12310,0
|
|
20230918,173400,638427180,12310,12310,12310,12310,0
|
|
20230918,173300,638427180,12310,12310,12310,12310,0
|
|
20230918,173200,638427180,12310,12310,12310,12310,0
|
|
20230918,173100,638427180,12310,12310,12310,12310,0
|
|
20230918,173000,638427180,12310,12310,12310,12310,0
|
|
20230918,172900,638427180,12310,12310,12310,12310,0
|
|
20230918,172800,638427180,12310,12310,12310,12310,0
|
|
20230918,172700,638427180,12310,12310,12310,12310,0
|
|
20230918,172600,638427180,12310,12310,12310,12310,143
|
|
20230918,172500,638427180,12310,12310,12310,12310,0
|
|
20230918,172400,638427180,12310,12310,12310,12310,0
|
|
20230918,172300,638427180,12310,12310,12310,12310,0
|
|
20230918,172200,638427180,12310,12310,12310,12310,0
|
|
20230918,172100,638427180,12310,12310,12310,12310,0
|
|
20230918,172000,638427180,12310,12310,12310,12310,0
|
|
20230918,171900,638427180,12310,12310,12310,12310,0
|
|
20230918,171800,638427180,12310,12310,12310,12310,0
|
|
20230918,171700,638427180,12310,12310,12310,12310,0
|
|
20230918,171600,638427180,12310,12310,12310,12310,0
|
|
20230918,171500,638427180,12310,12310,12310,12310,0
|
|
20230918,171400,638427180,12310,12310,12310,12310,0
|
|
20230918,171300,638427180,12310,12310,12310,12310,0
|
|
20230918,171200,638427180,12310,12310,12310,12310,0
|
|
20230918,171100,638427180,12310,12310,12310,12310,0
|
|
20230918,171000,638427180,12310,12310,12310,12310,0
|
|
20230918,170900,638427180,12310,12310,12310,12310,0
|
|
20230918,170800,638427180,12310,12310,12310,12310,0
|
|
20230918,170700,638427180,12310,12310,12310,12310,0
|
|
20230918,170600,638427180,12310,12310,12310,12310,0
|
|
20230918,170500,638427180,12310,12310,12310,12310,0
|
|
20230918,170400,638427180,12310,12310,12310,12310,0
|
|
20230918,170300,638427180,12310,12310,12310,12310,0
|
|
20230918,170200,638427180,12310,12310,12310,12310,0
|
|
20230918,170100,638427180,12310,12310,12310,12310,0
|
|
20230918,170000,638427180,12310,12310,12310,12310,0
|
|
20230918,165900,638427180,12310,12310,12310,12310,0
|
|
20230918,165800,638427180,12310,12310,12310,12310,0
|
|
20230918,165700,638427180,12310,12310,12310,12310,0
|
|
20230918,165600,638427180,12310,12310,12310,12310,143
|
|
20230918,165500,638427180,12310,12310,12310,12310,0
|
|
20230918,165400,638427180,12310,12310,12310,12310,0
|
|
20230918,165300,638427180,12310,12310,12310,12310,0
|
|
20230918,165200,638427180,12310,12310,12310,12310,0
|
|
20230918,165100,638427180,12310,12310,12310,12310,0
|
|
20230918,165000,638427180,12310,12310,12310,12310,0
|
|
20230918,164900,638427180,12310,12310,12310,12310,0
|
|
20230918,164800,638427180,12310,12310,12310,12310,0
|
|
20230918,164700,638427180,12310,12310,12310,12310,0
|
|
20230918,164600,638427180,12310,12310,12310,12310,0
|
|
20230918,164500,638427180,12310,12310,12310,12310,0
|
|
20230918,164400,638427180,12310,12310,12310,12310,0
|
|
20230918,164300,638427180,12310,12310,12310,12310,0
|
|
20230918,164200,638427180,12310,12310,12310,12310,0
|
|
20230918,164100,638427180,12310,12310,12310,12310,0
|
|
20230918,164000,638427180,12310,12310,12310,12310,0
|
|
20230918,163900,638427180,12310,12310,12310,12310,0
|
|
20230918,163800,638427180,12310,12310,12310,12310,0
|
|
20230918,163700,638427180,12310,12310,12310,12310,0
|
|
20230918,163600,638427180,12310,12310,12310,12310,0
|
|
20230918,163500,638427180,12310,12310,12310,12310,0
|
|
20230918,163400,638427180,12310,12310,12310,12310,0
|
|
20230918,163300,638427180,12310,12310,12310,12310,0
|
|
20230918,163200,638427180,12310,12310,12310,12310,0
|
|
20230918,163100,638427180,12310,12310,12310,12310,0
|
|
20230918,163000,638427180,12310,12310,12310,12310,0
|
|
20230918,162900,638427180,12310,12310,12310,12310,0
|
|
20230918,162800,638427180,12310,12310,12310,12310,0
|
|
20230918,162700,638427180,12310,12310,12310,12310,0
|
|
20230918,162600,638427180,12310,12310,12310,12310,143
|
|
20230918,162500,638427180,12310,12310,12310,12310,0
|
|
20230918,162400,638427180,12310,12310,12310,12310,0
|
|
20230918,162300,638427180,12310,12310,12310,12310,0
|
|
20230918,162200,638427180,12310,12310,12310,12310,0
|
|
20230918,162100,638427180,12310,12310,12310,12310,0
|
|
20230918,162000,638427180,12310,12310,12310,12310,0
|
|
20230918,161900,638427180,12310,12310,12310,12310,0
|
|
20230918,161800,638427180,12310,12310,12310,12310,0
|
|
20230918,161700,638427180,12310,12310,12310,12310,0
|
|
20230918,161600,638427180,12310,12310,12310,12310,0
|
|
20230918,161500,638427180,12310,12310,12310,12310,0
|
|
20230918,161400,638427180,12310,12310,12310,12310,0
|
|
20230918,161300,638427180,12310,12310,12310,12310,0
|
|
20230918,161200,638427180,12310,12310,12310,12310,0
|
|
20230918,161100,638427180,12310,12310,12310,12310,0
|
|
20230918,161000,638427180,12310,12310,12310,12310,0
|
|
20230918,160900,638427180,12310,12310,12310,12310,0
|
|
20230918,160800,638427180,12310,12310,12310,12310,0
|
|
20230918,160700,638427180,12310,12310,12310,12310,0
|
|
20230918,160600,638427180,12310,12310,12310,12310,0
|
|
20230918,160500,638427180,12310,12310,12310,12310,0
|
|
20230918,160400,638427180,12310,12310,12310,12310,0
|
|
20230918,160300,638427180,12310,12310,12310,12310,0
|
|
20230918,160200,638427180,12310,12310,12310,12310,0
|
|
20230918,160100,638427180,12310,12310,12310,12310,0
|
|
20230918,160000,638427180,12310,12310,12310,12310,0
|
|
20230918,155900,638427180,12310,12310,12310,12310,0
|
|
20230918,155800,638427180,12310,12310,12310,12310,0
|
|
20230918,155700,638427180,12310,12310,12310,12310,0
|
|
20230918,155600,638427180,12310,12310,12310,12310,143
|
|
20230918,155500,638427180,12310,12310,12310,12310,0
|
|
20230918,155400,638427180,12310,12310,12310,12310,0
|
|
20230918,155300,638427180,12310,12310,12310,12310,0
|
|
20230918,155200,638427180,12310,12310,12310,12310,0
|
|
20230918,155100,638427180,12310,12310,12310,12310,0
|
|
20230918,155000,638427180,12310,12310,12310,12310,0
|
|
20230918,154900,638427180,12310,12310,12310,12310,0
|
|
20230918,154800,638427180,12310,12310,12310,12310,0
|
|
20230918,154700,638427180,12310,12310,12310,12310,0
|
|
20230918,154600,638427180,12310,12310,12310,12310,0
|
|
20230918,154500,638427180,12310,12310,12310,12310,0
|
|
20230918,154400,638427180,12310,12310,12310,12310,0
|
|
20230918,154300,638427180,12310,12310,12310,12310,0
|
|
20230918,154200,638427180,12310,12310,12310,12310,0
|
|
20230918,154100,638427180,12310,12310,12310,12310,0
|
|
20230918,154000,638427180,12310,12310,12310,12310,0
|
|
20230918,153900,638427180,12310,12310,12310,12310,0
|
|
20230918,153800,638427180,12310,12310,12310,12310,0
|
|
20230918,153700,638427180,12310,12310,12310,12310,0
|
|
20230918,153600,638427180,12310,12310,12310,12310,0
|
|
20230918,153500,638427180,12310,12310,12310,12310,0
|
|
20230918,153400,638427180,12310,12310,12310,12310,0
|
|
20230918,153300,638427180,12310,12310,12310,12310,0
|
|
20230918,153200,638427180,12310,12310,12310,12310,0
|
|
20230918,153100,638427180,12310,12310,12310,12310,0
|
|
20230918,153000,638427180,12310,12310,12310,12310,143
|
|
20230918,152900,636666850,12300,12300,12300,12300,0
|
|
20230918,152800,636666850,12300,12300,12300,12300,0
|
|
20230918,152700,636666850,12300,12300,12300,12300,0
|
|
20230918,152600,636666850,12300,12300,12300,12300,0
|
|
20230918,152500,636666850,12300,12300,12300,12300,0
|
|
20230918,152400,636666850,12300,12300,12300,12300,0
|
|
20230918,152300,636666850,12300,12300,12300,12300,0
|
|
20230918,152200,636666850,12300,12300,12300,12300,0
|
|
20230918,152100,636666850,12300,12300,12300,12300,0
|
|
20230918,152000,636666850,12300,12300,12300,12300,0
|
|
20230918,151900,636666850,12300,12290,12320,12290,125
|
|
20230918,151800,635128790,12300,12290,12300,12290,67
|
|
20230918,151700,634304860,12290,12290,12290,12290,37
|
|
20230918,151600,633850130,12290,12320,12320,12290,12
|
|
20230918,151500,633702530,12300,12300,12300,12300,47
|
|
20230918,151400,633124430,12300,12310,12310,12300,169
|
|
20230918,151300,631045710,12310,12300,12310,12300,213
|
|
20230918,151200,628423780,12300,12300,12300,12300,2
|
|
20230918,151100,628399180,12310,12300,12310,12300,120
|
|
20230918,151000,626922100,12290,12310,12310,12290,5062
|
|
20230918,150900,564670920,12310,12310,12310,12310,38
|
|
20230918,150800,564203140,12320,12330,12330,12320,131
|
|
20230918,150700,562589210,12340,12340,12340,12340,0
|
|
20230918,150600,562589210,12340,12340,12340,12340,0
|
|
20230918,150500,562589210,12340,12340,12340,12340,59
|
|
20230918,150400,561861150,12340,12340,12340,12340,0
|
|
20230918,150300,561861150,12340,12340,12340,12340,1
|
|
20230918,150200,561848810,12310,12320,12320,12310,263
|
|
20230918,150100,558608870,12320,12320,12320,12320,33
|
|
20230918,150000,558202310,12310,12310,12310,12310,354
|
|
20230918,145900,553844570,12310,12310,12310,12310,1094
|
|
20230918,145800,540377430,12310,12320,12320,12310,1035
|
|
20230918,145700,527636570,12320,12330,12380,12320,40
|
|
20230918,145600,527143640,12390,12390,12390,12390,0
|
|
20230918,145500,527143640,12390,12320,12390,12310,111
|
|
20230918,145400,525773470,12320,12320,12320,12310,466
|
|
20230918,145300,520032440,12320,12320,12320,12320,375
|
|
20230918,145200,515412440,12320,12320,12320,12320,9
|
|
20230918,145100,515301560,12320,12330,12330,12320,102
|
|
20230918,145000,514044100,12320,12310,12320,12310,38
|
|
20230918,144900,513576030,12320,12320,12320,12310,41
|
|
20230918,144800,513071090,12320,12320,12320,12310,20
|
|
20230918,144700,512824780,12310,12310,12310,12310,10
|
|
20230918,144600,512701680,12310,12320,12320,12310,9
|
|
20230918,144500,512590870,12320,12320,12320,12320,25
|
|
20230918,144400,512282870,12320,12320,12320,12310,66
|
|
20230918,144300,511470010,12310,12320,12320,12310,24
|
|
20230918,144200,511174540,12320,12320,12320,12320,11
|
|
20230918,144100,511039020,12330,12330,12330,12330,0
|
|
20230918,144000,511039020,12330,12330,12330,12330,50
|
|
20230918,143900,510422520,12310,12320,12320,12310,10
|
|
20230918,143800,510299410,12320,12310,12320,12310,72
|
|
20230918,143700,509412810,12320,12320,12320,12310,16
|
|
20230918,143600,509215790,12320,12310,12320,12310,35
|
|
20230918,143500,508784690,12320,12310,12320,12310,45
|
|
20230918,143400,508230460,12310,12310,12310,12310,10
|
|
20230918,143300,508107360,12320,12310,12320,12310,44
|
|
20230918,143200,507565370,12310,12320,12320,12310,12
|
|
20230918,143100,507417630,12320,12310,12320,12310,47
|
|
20230918,143000,506838800,12310,12320,12320,12310,24
|
|
20230918,142900,506543210,12320,12320,12320,12320,181
|
|
20230918,142800,504313290,12320,12320,12320,12310,144
|
|
20230918,142700,502539310,12340,12320,12340,12320,1354
|
|
20230918,142600,485852020,12320,12320,12330,12320,48
|
|
20230918,142500,485260390,12330,12330,12330,12320,66
|
|
20230918,142400,484446890,12320,12330,12330,12320,564
|
|
20230918,142300,477498360,12320,12320,12320,12320,10
|
|
20230918,142200,477375160,12330,12330,12340,12330,286
|
|
20230918,142100,473848760,12330,12330,12330,12330,70
|
|
20230918,142000,472985660,12330,12330,12330,12330,10
|
|
20230918,141900,472862360,12330,12330,12330,12330,0
|
|
20230918,141800,472862360,12330,12330,12330,12330,10
|
|
20230918,141700,472739060,12330,12330,12330,12330,10
|
|
20230918,141600,472615760,12330,12350,12350,12330,2042
|
|
20230918,141500,447433230,12350,12350,12350,12350,88
|
|
20230918,141400,446346430,12350,12350,12350,12350,0
|
|
20230918,141300,446346430,12350,12340,12350,12340,201
|
|
20230918,141200,443864900,12330,12340,12340,12330,81
|
|
20230918,141100,442865550,12330,12340,12340,12330,133
|
|
20230918,141000,441224420,12340,12330,12340,12330,117
|
|
20230918,140900,439780850,12330,12340,12340,12330,57
|
|
20230918,140800,439077850,12330,12330,12330,12330,20
|
|
20230918,140700,438831250,12330,12340,12340,12330,64
|
|
20230918,140600,438041640,12340,12340,12340,12340,1
|
|
20230918,140500,438029300,12330,12330,12330,12330,10
|
|
20230918,140400,437906000,12340,12330,12340,12330,45
|
|
20230918,140300,437350970,12340,12340,12340,12340,31
|
|
20230918,140200,436968430,12340,12330,12340,12330,128
|
|
20230918,140100,435389000,12340,12340,12340,12340,49
|
|
20230918,140000,434784340,12340,12340,12340,12330,982
|
|
20230918,135900,422675130,12340,12340,12340,12330,140
|
|
20230918,135800,420947630,12340,12340,12340,12340,121
|
|
20230918,135700,419454490,12340,12350,12350,12340,79
|
|
20230918,135600,418479600,12350,12340,12370,12340,58
|
|
20230918,135500,417763630,12340,12340,12340,12330,127
|
|
20230918,135400,416196550,12330,12340,12340,12330,14
|
|
20230918,135300,416023880,12340,12340,12340,12340,210
|
|
20230918,135200,413432480,12340,12360,12360,12340,1915
|
|
20230918,135100,389790670,12360,12360,12360,12360,0
|
|
20230918,135000,389790670,12360,12350,12360,12350,43
|
|
20230918,134900,389259300,12350,12350,12350,12350,0
|
|
20230918,134800,389259300,12350,12350,12350,12350,27
|
|
20230918,134700,388925850,12350,12350,12350,12350,0
|
|
20230918,134600,388925850,12350,12350,12350,12350,10
|
|
20230918,134500,388802350,12350,12350,12350,12350,29
|
|
20230918,134400,388444200,12360,12360,12360,12360,0
|
|
20230918,134300,388444200,12360,12350,12360,12350,10
|
|
20230918,134200,388320690,12360,12360,12360,12360,10
|
|
20230918,134100,388197090,12350,12350,12350,12350,21
|
|
20230918,134000,387937740,12350,12350,12350,12350,31
|
|
20230918,133900,387554890,12350,12350,12350,12350,27
|
|
20230918,133800,387221440,12350,12350,12350,12350,28
|
|
20230918,133700,386875640,12350,12350,12350,12350,11
|
|
20230918,133600,386739790,12350,12350,12350,12350,0
|
|
20230918,133500,386739790,12350,12350,12350,12350,19
|
|
20230918,133400,386505140,12350,12360,12360,12350,13
|
|
20230918,133300,386344550,12350,12350,12350,12350,9
|
|
20230918,133200,386233400,12350,12350,12350,12350,1
|
|
20230918,133100,386221050,12350,12350,12350,12350,20
|
|
20230918,133000,385974050,12350,12360,12360,12350,375
|
|
20230918,132900,381341220,12350,12350,12350,12350,0
|
|
20230918,132800,381341220,12350,12350,12350,12350,0
|
|
20230918,132700,381341220,12350,12390,12390,12350,39
|
|
20230918,132600,380858370,12350,12350,12350,12350,41
|
|
20230918,132500,380352020,12350,12350,12350,12350,29
|
|
20230918,132400,379993870,12350,12370,12370,12350,310
|
|
20230918,132300,376165080,12370,12390,12390,12370,9
|
|
20230918,132200,376053730,12390,12390,12390,12390,2
|
|
20230918,132100,376028950,12380,12380,12380,12380,0
|
|
20230918,132000,376028950,12380,12380,12380,12380,3
|
|
20230918,131900,375991810,12380,12380,12380,12380,70
|
|
20230918,131800,375125210,12380,12370,12380,12370,80
|
|
20230918,131700,374135140,12360,12350,12360,12350,124
|
|
20230918,131600,372602990,12350,12350,12350,12350,24
|
|
20230918,131500,372306590,12350,12350,12350,12350,15
|
|
20230918,131400,372121340,12350,12350,12360,12350,21
|
|
20230918,131300,371861980,12350,12350,12350,12350,60
|
|
20230918,131200,371120980,12350,12350,12350,12350,0
|
|
20230918,131100,371120980,12350,12350,12350,12350,9
|
|
20230918,131000,371009830,12350,12350,12350,12350,10
|
|
20230918,130900,370886330,12370,12370,12370,12370,0
|
|
20230918,130800,370886330,12370,12360,12370,12360,17
|
|
20230918,130700,370676090,12360,12360,12360,12360,29
|
|
20230918,130600,370317650,12360,12360,12360,12360,0
|
|
20230918,130500,370317650,12360,12370,12370,12360,10
|
|
20230918,130400,370194030,12370,12370,12370,12370,9
|
|
20230918,130300,370082700,12370,12370,12370,12370,27
|
|
20230918,130200,369748710,12380,12380,12380,12380,7
|
|
20230918,130100,369662050,12380,12380,12380,12380,20
|
|
20230918,130000,369414450,12370,12380,12380,12370,21
|
|
20230918,125900,369154520,12380,12380,12380,12380,2
|
|
20230918,125800,369129760,12370,12350,12370,12350,112
|
|
20230918,125700,367744520,12370,12370,12370,12370,26
|
|
20230918,125600,367422900,12350,12360,12360,12350,19
|
|
20230918,125500,367188150,12350,12350,12350,12350,0
|
|
20230918,125400,367188150,12350,12350,12350,12350,99
|
|
20230918,125300,365965500,12360,12360,12360,12360,7
|
|
20230918,125200,365878980,12350,12340,12350,12340,121
|
|
20230918,125100,364384720,12350,12350,12350,12350,26
|
|
20230918,125000,364063620,12340,12340,12340,12340,1
|
|
20230918,124900,364051280,12340,12340,12340,12330,198
|
|
20230918,124800,361608060,12330,12340,12340,12330,42
|
|
20230918,124700,361089890,12340,12340,12340,12330,51
|
|
20230918,124600,360460640,12340,12340,12340,12340,75
|
|
20230918,124500,359535140,12340,12340,12340,12340,13
|
|
20230918,124400,359374720,12340,12330,12340,12330,16
|
|
20230918,124300,359177380,12340,12340,12350,12330,1959
|
|
20230918,124200,335004350,12340,12340,12340,12340,10
|
|
20230918,124100,334880950,12350,12340,12350,12340,115
|
|
20230918,124000,333460800,12350,12350,12350,12350,108
|
|
20230918,123900,332127000,12350,12350,12350,12340,34
|
|
20230918,123800,331707200,12340,12340,12350,12340,49
|
|
20230918,123700,331102250,12350,12350,12350,12340,1122
|
|
20230918,123600,317245640,12360,12360,12360,12360,58
|
|
20230918,123500,316528760,12360,12360,12360,12360,26
|
|
20230918,123400,316207400,12360,12360,12360,12360,81
|
|
20230918,123300,315206240,12360,12360,12360,12360,0
|
|
20230918,123200,315206240,12360,12370,12370,12350,102
|
|
20230918,123100,313946010,12360,12350,12360,12350,217
|
|
20230918,123000,311264270,12360,12360,12360,12350,192
|
|
20230918,122900,308892540,12360,12360,12360,12360,137
|
|
20230918,122800,307199220,12370,12370,12370,12370,30
|
|
20230918,122700,306828120,12360,12360,12360,12360,739
|
|
20230918,122600,297694080,12360,12370,12370,12360,11
|
|
20230918,122500,297558100,12360,12370,12370,12360,39
|
|
20230918,122400,297075760,12360,12370,12370,12360,6
|
|
20230918,122300,297001580,12380,12370,12380,12360,269
|
|
20230918,122200,293673790,12380,12380,12380,12380,1
|
|
20230918,122100,293661410,12370,12370,12370,12370,50
|
|
20230918,122000,293042910,12370,12380,12380,12370,10
|
|
20230918,121900,292919200,12370,12370,12370,12370,0
|
|
20230918,121800,292919200,12370,12370,12370,12370,0
|
|
20230918,121700,292919200,12370,12370,12370,12370,0
|
|
20230918,121600,292919200,12370,12380,12410,12370,235
|
|
20230918,121500,290008280,12370,12380,12400,12370,160
|
|
20230918,121400,288027210,12370,12370,12370,12370,10
|
|
20230918,121300,287903510,12380,12380,12380,12380,21
|
|
20230918,121200,287643530,12380,12380,12380,12380,5
|
|
20230918,121100,287581630,12380,12380,12380,12380,0
|
|
20230918,121000,287581630,12380,12380,12380,12380,63
|
|
20230918,120900,286801690,12370,12370,12370,12370,253
|
|
20230918,120800,283672080,12360,12360,12370,12360,30
|
|
20230918,120700,283301260,12360,12380,12380,12360,45
|
|
20230918,120600,282744730,12380,12360,12380,12360,20
|
|
20230918,120500,282497320,12370,12370,12370,12370,60
|
|
20230918,120400,281755120,12380,12380,12380,12380,10
|
|
20230918,120300,281631320,12360,12380,12380,12360,15
|
|
20230918,120200,281445820,12360,12370,12370,12360,430
|
|
20230918,120100,276129490,12370,12370,12370,12370,10
|
|
20230918,120000,276005790,12370,12380,12380,12370,427
|
|
20230918,115900,270721200,12380,12380,12380,12380,11
|
|
20230918,115800,270585020,12380,12380,12380,12380,9
|
|
20230918,115700,270473600,12380,12380,12380,12380,9
|
|
20230918,115600,270362180,12390,12390,12390,12390,36
|
|
20230918,115500,269916140,12390,12390,12390,12390,20
|
|
20230918,115400,269668340,12390,12390,12390,12390,9
|
|
20230918,115300,269556830,12400,12400,12400,12400,0
|
|
20230918,115200,269556830,12400,12400,12400,12400,1
|
|
20230918,115100,269544430,12390,12400,12400,12390,485
|
|
20230918,115000,263530470,12400,12400,12400,12400,9
|
|
20230918,114900,263418870,12410,12400,12410,12400,11
|
|
20230918,114800,263282460,12390,12390,12390,12390,6
|
|
20230918,114700,263208120,12380,12400,12400,12380,106
|
|
20230918,114600,261894570,12400,12400,12400,12400,17
|
|
20230918,114500,261683770,12400,12400,12400,12400,10
|
|
20230918,114400,261559770,12410,12410,12410,12410,0
|
|
20230918,114300,261559770,12410,12410,12410,12410,0
|
|
20230918,114200,261559770,12410,12410,12410,12400,94
|
|
20230918,114100,260393320,12410,12410,12410,12410,5
|
|
20230918,114000,260331270,12400,12400,12400,12400,9
|
|
20230918,113900,260219670,12400,12400,12400,12400,21
|
|
20230918,113800,259959270,12400,12400,12400,12400,0
|
|
20230918,113700,259959270,12400,12410,12410,12400,461
|
|
20230918,113600,254242770,12400,12400,12400,12400,0
|
|
20230918,113500,254242770,12400,12400,12400,12400,21
|
|
20230918,113400,253982370,12410,12410,12410,12410,125
|
|
20230918,113300,252431120,12410,12410,12410,12410,0
|
|
20230918,113200,252431120,12410,12410,12410,12410,70
|
|
20230918,113100,251562420,12410,12410,12410,12410,10
|
|
20230918,113000,251438320,12410,12410,12410,12410,1
|
|
20230918,112900,251425910,12440,12440,12440,12440,1
|
|
20230918,112800,251413470,12440,12440,12440,12440,0
|
|
20230918,112700,251413470,12440,12400,12440,12400,139
|
|
20230918,112600,249687920,12390,12390,12390,12390,0
|
|
20230918,112500,249687920,12390,12390,12390,12390,19
|
|
20230918,112400,249452510,12390,12390,12390,12390,6
|
|
20230918,112300,249378170,12380,12380,12380,12380,28
|
|
20230918,112200,249031530,12380,12380,12380,12380,11
|
|
20230918,112100,248895350,12380,12380,12380,12380,23
|
|
20230918,112000,248610610,12390,12400,12400,12390,217
|
|
20230918,111900,245921930,12400,12400,12400,12400,131
|
|
20230918,111800,244297530,12410,12400,12410,12400,20
|
|
20230918,111700,244049430,12410,12400,12410,12400,51
|
|
20230918,111600,243416530,12400,12400,12400,12400,2
|
|
20230918,111500,243391730,12400,12400,12400,12400,10
|
|
20230918,111400,243267730,12400,12400,12400,12400,11
|
|
20230918,111300,243131330,12390,12410,12410,12390,14
|
|
20230918,111200,242957750,12420,12420,12420,12420,1
|
|
20230918,111100,242945330,12390,12400,12400,12390,38
|
|
20230918,111000,242474500,12400,12400,12400,12400,9
|
|
20230918,110900,242362900,12390,12400,12400,12390,9
|
|
20230918,110800,242251360,12400,12400,12400,12400,10
|
|
20230918,110700,242127360,12400,12400,12400,12400,5
|
|
20230918,110600,242065360,12440,12440,12440,12440,2
|
|
20230918,110500,242040480,12390,12410,12410,12390,1001
|
|
20230918,110400,229630370,12440,12420,12440,12420,95
|
|
20230918,110300,228448910,12420,12420,12420,12420,2
|
|
20230918,110200,228424070,12420,12420,12420,12420,24
|
|
20230918,110100,228125990,12420,12420,12420,12420,4
|
|
20230918,110000,228076310,12420,12420,12420,12410,27
|
|
20230918,105900,227741170,12410,12410,12410,12410,9
|
|
20230918,105800,227629480,12410,12420,12420,12410,30
|
|
20230918,105700,227256970,12420,12420,12420,12420,52
|
|
20230918,105600,226611130,12420,12430,12430,12420,40
|
|
20230918,105500,226114230,12420,12420,12420,12420,9
|
|
20230918,105400,226002450,12420,12420,12420,12420,10
|
|
20230918,105300,225878250,12420,12420,12420,12420,21
|
|
20230918,105200,225617430,12420,12420,12420,12420,0
|
|
20230918,105100,225617430,12420,12420,12420,12420,11
|
|
20230918,105000,225480810,12420,12420,12420,12420,1
|
|
20230918,104900,225468390,12410,12410,12410,12400,548
|
|
20230918,104800,218668110,12400,12410,12410,12400,2
|
|
20230918,104700,218643300,12390,12390,12390,12390,0
|
|
20230918,104600,218643300,12390,12390,12410,12390,341
|
|
20230918,104500,214414990,12400,12420,12420,12390,838
|
|
20230918,104400,204022930,12420,12420,12420,12420,6
|
|
20230918,104300,203948410,12410,12420,12420,12410,36
|
|
20230918,104200,203501390,12430,12430,12430,12430,1
|
|
20230918,104100,203488960,12430,12430,12430,12430,6
|
|
20230918,104000,203414380,12420,12420,12420,12420,0
|
|
20230918,103900,203414380,12420,12410,12420,12400,233
|
|
20230918,103800,200520810,12410,12410,12410,12410,131
|
|
20230918,103700,198895100,12400,12410,12410,12400,202
|
|
20230918,103600,196389200,12410,12420,12420,12410,166
|
|
20230918,103500,194328780,12430,12430,12430,12420,498
|
|
20230918,103400,188143580,12430,12420,12430,12420,107
|
|
20230918,103300,186813630,12410,12410,12410,12410,70
|
|
20230918,103200,185944930,12400,12410,12410,12400,490
|
|
20230918,103100,179864120,12420,12420,12420,12420,47
|
|
20230918,103000,179280380,12420,12420,12420,12420,9
|
|
20230918,102900,179168600,12420,12430,12430,12420,15
|
|
20230918,102800,178982230,12430,12430,12430,12430,9
|
|
20230918,102700,178870360,12420,12420,12420,12420,114
|
|
20230918,102600,177454480,12420,12420,12420,12420,26
|
|
20230918,102500,177131560,12440,12420,12440,12420,62
|
|
20230918,102400,176361000,12420,12420,12420,12410,73
|
|
20230918,102300,175454430,12410,12410,12410,12410,0
|
|
20230918,102200,175454430,12410,12420,12420,12410,213
|
|
20230918,102100,172809080,12410,12410,12410,12410,18
|
|
20230918,102000,172585700,12410,12420,12420,12410,92
|
|
20230918,101900,171443960,12420,12420,12420,12420,122
|
|
20230918,101800,169928720,12410,12410,12410,12410,9
|
|
20230918,101700,169817030,12420,12440,12440,12420,59
|
|
20230918,101600,169083870,12430,12440,12440,12430,94
|
|
20230918,101500,167914600,12440,12440,12440,12430,159
|
|
20230918,101400,165937180,12430,12410,12430,12410,20
|
|
20230918,101300,165688780,12400,12470,12470,12400,3354
|
|
20230918,101200,123992040,12470,12470,12470,12460,22
|
|
20230918,101100,123717790,12470,12470,12470,12460,10
|
|
20230918,101000,123593120,12490,12460,12490,12460,21
|
|
20230918,100900,123331330,12470,12470,12470,12470,69
|
|
20230918,100800,122470900,12470,12470,12470,12470,9
|
|
20230918,100700,122358670,12490,12490,12490,12490,200
|
|
20230918,100600,119860670,12490,12490,12490,12460,152
|
|
20230918,100500,117963670,12470,12470,12470,12470,18
|
|
20230918,100400,117739210,12480,12490,12490,12460,27
|
|
20230918,100300,117402540,12460,12470,12470,12460,20
|
|
20230918,100200,117153330,12470,12470,12470,12470,3
|
|
20230918,100100,117115920,12470,12480,12480,12470,101
|
|
20230918,100000,115856400,12480,12470,12480,12470,31
|
|
20230918,095900,115469720,12480,12480,12480,12480,1
|
|
20230918,095800,115457240,12470,12470,12470,12470,332
|
|
20230918,095700,111317200,12460,12460,12460,12460,0
|
|
20230918,095600,111317200,12460,12460,12460,12460,60
|
|
20230918,095500,110569600,12460,12470,12470,12460,111
|
|
20230918,095400,109186150,12470,12470,12470,12470,12
|
|
20230918,095300,109036510,12460,12460,12460,12450,78
|
|
20230918,095200,108064730,12450,12470,12470,12450,10
|
|
20230918,095100,107940210,12450,12460,12460,12450,41
|
|
20230918,095000,107429440,12450,12480,12480,12450,759
|
|
20230918,094900,97973850,12470,12480,12480,12470,11
|
|
20230918,094800,97836670,12480,12470,12480,12470,205
|
|
20230918,094700,95280310,12470,12470,12470,12470,10
|
|
20230918,094600,95155610,12470,12470,12470,12470,10
|
|
20230918,094500,95030910,12470,12470,12470,12470,28
|
|
20230918,094400,94681750,12470,12480,12480,12470,10
|
|
20230918,094300,94557040,12500,12500,12500,12500,0
|
|
20230918,094200,94557040,12500,12500,12500,12500,3
|
|
20230918,094100,94519540,12470,12480,12480,12470,93
|
|
20230918,094000,93359530,12500,12470,12500,12470,51
|
|
20230918,093900,92723260,12470,12460,12470,12460,113
|
|
20230918,093800,91315180,12460,12490,12490,12460,2490
|
|
20230918,093700,60233600,12490,12490,12540,12490,33
|
|
20230918,093600,59821380,12540,12520,12540,12490,206
|
|
20230918,093500,57245640,12540,12540,12540,12540,0
|
|
20230918,093400,57245640,12540,12540,12540,12540,1
|
|
20230918,093300,57233100,12520,12540,12540,12520,11
|
|
20230918,093200,57095360,12540,12540,12540,12540,0
|
|
20230918,093100,57095360,12540,12510,12540,12510,57
|
|
20230918,093000,56381450,12500,12500,12500,12500,120
|
|
20230918,092900,54881450,12500,12490,12500,12490,429
|
|
20230918,092800,49523080,12490,12490,12490,12490,0
|
|
20230918,092700,49523080,12490,12490,12490,12490,131
|
|
20230918,092600,47886890,12490,12490,12490,12490,0
|
|
20230918,092500,47886890,12490,12530,12530,12490,1282
|
|
20230918,092400,31866700,12500,12510,12510,12500,97
|
|
20230918,092300,30653410,12510,12550,12550,12510,666
|
|
20230918,092200,22310360,12560,12560,12570,12560,14
|
|
20230918,092100,22134510,12560,12590,12590,12560,46
|
|
20230918,092000,21556440,12590,12600,12600,12590,4
|
|
20230918,091900,21506070,12600,12610,12610,12600,14
|
|
20230918,091800,21329630,12610,12560,12610,12560,19
|
|
20230918,091700,21090190,12620,12620,12620,12620,12
|
|
20230918,091600,20938750,12620,12560,12620,12540,300
|
|
20230918,091500,17175650,12550,12540,12550,12540,64
|
|
20230918,091400,16373080,12550,12630,12660,12550,456
|
|
20230918,091300,10629070,12550,12550,12590,12550,146
|
|
20230918,091200,8791850,12550,12550,12550,12550,9
|
|
20230918,091100,8678900,12550,12550,12550,12550,61
|
|
20230918,091000,7913350,12580,12590,12590,12550,25
|
|
20230918,090900,7599380,12550,12560,12560,12550,12
|
|
20230918,090800,7448770,12590,12590,12590,12590,0
|
|
20230918,090700,7448770,12590,12590,12590,12590,0
|
|
20230918,090600,7448770,12590,12590,12590,12540,3
|
|
20230918,090500,7411050,12530,12530,12530,12530,0
|
|
20230918,090400,7411050,12530,12530,12530,12530,43
|
|
20230918,090300,6872260,12520,12520,12520,12520,21
|
|
20230918,090200,6609340,12520,12590,12600,12520,67
|
|
20230918,090100,5766630,12550,12570,12570,12550,394
|
|
20230918,090000,817160,12570,12570,12570,12570,64
|