598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,185500,477048030,12220,12220,12220,12220,489
|
|
20230919,185400,477048030,12220,12220,12220,12220,0
|
|
20230919,185300,477048030,12220,12220,12220,12220,0
|
|
20230919,185200,477048030,12220,12220,12220,12220,0
|
|
20230919,185100,477048030,12220,12220,12220,12220,0
|
|
20230919,185000,477048030,12220,12220,12220,12220,0
|
|
20230919,184900,477048030,12220,12220,12220,12220,0
|
|
20230919,184800,477048030,12220,12220,12220,12220,0
|
|
20230919,184700,477048030,12220,12220,12220,12220,0
|
|
20230919,184600,477048030,12220,12220,12220,12220,0
|
|
20230919,184500,477048030,12220,12220,12220,12220,0
|
|
20230919,184400,477048030,12220,12220,12220,12220,0
|
|
20230919,184300,477048030,12220,12220,12220,12220,0
|
|
20230919,184200,477048030,12220,12220,12220,12220,0
|
|
20230919,184100,477048030,12220,12220,12220,12220,0
|
|
20230919,184000,477048030,12220,12220,12220,12220,0
|
|
20230919,183900,477048030,12220,12220,12220,12220,0
|
|
20230919,183800,477048030,12220,12220,12220,12220,0
|
|
20230919,183700,477048030,12220,12220,12220,12220,0
|
|
20230919,183600,477048030,12220,12220,12220,12220,0
|
|
20230919,183500,477048030,12220,12220,12220,12220,0
|
|
20230919,183400,477048030,12220,12220,12220,12220,0
|
|
20230919,183300,477048030,12220,12220,12220,12220,0
|
|
20230919,183200,477048030,12220,12220,12220,12220,0
|
|
20230919,183100,477048030,12220,12220,12220,12220,0
|
|
20230919,183000,477048030,12220,12220,12220,12220,0
|
|
20230919,182900,477048030,12220,12220,12220,12220,0
|
|
20230919,182800,477048030,12220,12220,12220,12220,0
|
|
20230919,182700,477048030,12220,12220,12220,12220,0
|
|
20230919,182600,477048030,12220,12220,12220,12220,0
|
|
20230919,182500,477048030,12220,12220,12220,12220,489
|
|
20230919,182400,477048030,12220,12220,12220,12220,0
|
|
20230919,182300,477048030,12220,12220,12220,12220,0
|
|
20230919,182200,477048030,12220,12220,12220,12220,0
|
|
20230919,182100,477048030,12220,12220,12220,12220,0
|
|
20230919,182000,477048030,12220,12220,12220,12220,0
|
|
20230919,181900,477048030,12220,12220,12220,12220,0
|
|
20230919,181800,477048030,12220,12220,12220,12220,0
|
|
20230919,181700,477048030,12220,12220,12220,12220,0
|
|
20230919,181600,477048030,12220,12220,12220,12220,0
|
|
20230919,181500,477048030,12220,12220,12220,12220,0
|
|
20230919,181400,477048030,12220,12220,12220,12220,0
|
|
20230919,181300,477048030,12220,12220,12220,12220,0
|
|
20230919,181200,477048030,12220,12220,12220,12220,0
|
|
20230919,181100,477048030,12220,12220,12220,12220,0
|
|
20230919,181000,477048030,12220,12220,12220,12220,0
|
|
20230919,180900,477048030,12220,12220,12220,12220,0
|
|
20230919,180800,477048030,12220,12220,12220,12220,0
|
|
20230919,180700,477048030,12220,12220,12220,12220,0
|
|
20230919,180600,477048030,12220,12220,12220,12220,0
|
|
20230919,180500,477048030,12220,12220,12220,12220,0
|
|
20230919,180400,477048030,12220,12220,12220,12220,0
|
|
20230919,180300,477048030,12220,12220,12220,12220,0
|
|
20230919,180200,477048030,12220,12220,12220,12220,0
|
|
20230919,180100,477048030,12220,12220,12220,12220,0
|
|
20230919,180000,477048030,12220,12220,12220,12220,0
|
|
20230919,175900,477048030,12220,12220,12220,12220,0
|
|
20230919,175800,477048030,12220,12220,12220,12220,0
|
|
20230919,175700,477048030,12220,12220,12220,12220,0
|
|
20230919,175600,477048030,12220,12220,12220,12220,0
|
|
20230919,175500,477048030,12220,12220,12220,12220,489
|
|
20230919,175400,477048030,12220,12220,12220,12220,0
|
|
20230919,175300,477048030,12220,12220,12220,12220,0
|
|
20230919,175200,477048030,12220,12220,12220,12220,0
|
|
20230919,175100,477048030,12220,12220,12220,12220,0
|
|
20230919,175000,477048030,12220,12220,12220,12220,0
|
|
20230919,174900,477048030,12220,12220,12220,12220,0
|
|
20230919,174800,477048030,12220,12220,12220,12220,0
|
|
20230919,174700,477048030,12220,12220,12220,12220,0
|
|
20230919,174600,477048030,12220,12220,12220,12220,0
|
|
20230919,174500,477048030,12220,12220,12220,12220,0
|
|
20230919,174400,477048030,12220,12220,12220,12220,0
|
|
20230919,174300,477048030,12220,12220,12220,12220,0
|
|
20230919,174200,477048030,12220,12220,12220,12220,0
|
|
20230919,174100,477048030,12220,12220,12220,12220,0
|
|
20230919,174000,477048030,12220,12220,12220,12220,0
|
|
20230919,173900,477048030,12220,12220,12220,12220,0
|
|
20230919,173800,477048030,12220,12220,12220,12220,0
|
|
20230919,173700,477048030,12220,12220,12220,12220,0
|
|
20230919,173600,477048030,12220,12220,12220,12220,0
|
|
20230919,173500,477048030,12220,12220,12220,12220,0
|
|
20230919,173400,477048030,12220,12220,12220,12220,0
|
|
20230919,173300,477048030,12220,12220,12220,12220,0
|
|
20230919,173200,477048030,12220,12220,12220,12220,0
|
|
20230919,173100,477048030,12220,12220,12220,12220,0
|
|
20230919,173000,477048030,12220,12220,12220,12220,0
|
|
20230919,172900,477048030,12220,12220,12220,12220,0
|
|
20230919,172800,477048030,12220,12220,12220,12220,0
|
|
20230919,172700,477048030,12220,12220,12220,12220,0
|
|
20230919,172600,477048030,12220,12220,12220,12220,0
|
|
20230919,172500,477048030,12220,12220,12220,12220,489
|
|
20230919,172400,477048030,12220,12220,12220,12220,0
|
|
20230919,172300,477048030,12220,12220,12220,12220,0
|
|
20230919,172200,477048030,12220,12220,12220,12220,0
|
|
20230919,172100,477048030,12220,12220,12220,12220,0
|
|
20230919,172000,477048030,12220,12220,12220,12220,0
|
|
20230919,171900,477048030,12220,12220,12220,12220,0
|
|
20230919,171800,477048030,12220,12220,12220,12220,0
|
|
20230919,171700,477048030,12220,12220,12220,12220,0
|
|
20230919,171600,477048030,12220,12220,12220,12220,0
|
|
20230919,171500,477048030,12220,12220,12220,12220,0
|
|
20230919,171400,477048030,12220,12220,12220,12220,0
|
|
20230919,171300,477048030,12220,12220,12220,12220,0
|
|
20230919,171200,477048030,12220,12220,12220,12220,0
|
|
20230919,171100,477048030,12220,12220,12220,12220,0
|
|
20230919,171000,477048030,12220,12220,12220,12220,0
|
|
20230919,170900,477048030,12220,12220,12220,12220,0
|
|
20230919,170800,477048030,12220,12220,12220,12220,0
|
|
20230919,170700,477048030,12220,12220,12220,12220,0
|
|
20230919,170600,477048030,12220,12220,12220,12220,0
|
|
20230919,170500,477048030,12220,12220,12220,12220,0
|
|
20230919,170400,477048030,12220,12220,12220,12220,0
|
|
20230919,170300,477048030,12220,12220,12220,12220,0
|
|
20230919,170200,477048030,12220,12220,12220,12220,0
|
|
20230919,170100,477048030,12220,12220,12220,12220,0
|
|
20230919,170000,477048030,12220,12220,12220,12220,0
|
|
20230919,165900,477048030,12220,12220,12220,12220,0
|
|
20230919,165800,477048030,12220,12220,12220,12220,0
|
|
20230919,165700,477048030,12220,12220,12220,12220,0
|
|
20230919,165600,477048030,12220,12220,12220,12220,0
|
|
20230919,165500,477048030,12220,12220,12220,12220,489
|
|
20230919,165400,477048030,12220,12220,12220,12220,0
|
|
20230919,165300,477048030,12220,12220,12220,12220,0
|
|
20230919,165200,477048030,12220,12220,12220,12220,0
|
|
20230919,165100,477048030,12220,12220,12220,12220,0
|
|
20230919,165000,477048030,12220,12220,12220,12220,0
|
|
20230919,164900,477048030,12220,12220,12220,12220,0
|
|
20230919,164800,477048030,12220,12220,12220,12220,0
|
|
20230919,164700,477048030,12220,12220,12220,12220,0
|
|
20230919,164600,477048030,12220,12220,12220,12220,0
|
|
20230919,164500,477048030,12220,12220,12220,12220,0
|
|
20230919,164400,477048030,12220,12220,12220,12220,0
|
|
20230919,164300,477048030,12220,12220,12220,12220,0
|
|
20230919,164200,477048030,12220,12220,12220,12220,0
|
|
20230919,164100,477048030,12220,12220,12220,12220,0
|
|
20230919,164000,477048030,12220,12220,12220,12220,0
|
|
20230919,163900,477048030,12220,12220,12220,12220,0
|
|
20230919,163800,477048030,12220,12220,12220,12220,0
|
|
20230919,163700,477048030,12220,12220,12220,12220,0
|
|
20230919,163600,477048030,12220,12220,12220,12220,0
|
|
20230919,163500,477048030,12220,12220,12220,12220,0
|
|
20230919,163400,477048030,12220,12220,12220,12220,0
|
|
20230919,163300,477048030,12220,12220,12220,12220,0
|
|
20230919,163200,477048030,12220,12220,12220,12220,0
|
|
20230919,163100,477048030,12220,12220,12220,12220,0
|
|
20230919,163000,477048030,12220,12220,12220,12220,0
|
|
20230919,162900,477048030,12220,12220,12220,12220,0
|
|
20230919,162800,477048030,12220,12220,12220,12220,0
|
|
20230919,162700,477048030,12220,12220,12220,12220,0
|
|
20230919,162600,477048030,12220,12220,12220,12220,0
|
|
20230919,162500,477048030,12220,12220,12220,12220,489
|
|
20230919,162400,477048030,12220,12220,12220,12220,0
|
|
20230919,162300,477048030,12220,12220,12220,12220,0
|
|
20230919,162200,477048030,12220,12220,12220,12220,0
|
|
20230919,162100,477048030,12220,12220,12220,12220,0
|
|
20230919,162000,477048030,12220,12220,12220,12220,0
|
|
20230919,161900,477048030,12220,12220,12220,12220,0
|
|
20230919,161800,477048030,12220,12220,12220,12220,0
|
|
20230919,161700,477048030,12220,12220,12220,12220,0
|
|
20230919,161600,477048030,12220,12220,12220,12220,0
|
|
20230919,161500,477048030,12220,12220,12220,12220,0
|
|
20230919,161400,477048030,12220,12220,12220,12220,0
|
|
20230919,161300,477048030,12220,12220,12220,12220,0
|
|
20230919,161200,477048030,12220,12220,12220,12220,0
|
|
20230919,161100,477048030,12220,12220,12220,12220,0
|
|
20230919,161000,477048030,12220,12220,12220,12220,0
|
|
20230919,160900,477048030,12220,12220,12220,12220,0
|
|
20230919,160800,477048030,12220,12220,12220,12220,0
|
|
20230919,160700,477048030,12220,12220,12220,12220,0
|
|
20230919,160600,477048030,12220,12220,12220,12220,0
|
|
20230919,160500,477048030,12220,12220,12220,12220,0
|
|
20230919,160400,477048030,12220,12220,12220,12220,0
|
|
20230919,160300,477048030,12220,12220,12220,12220,0
|
|
20230919,160200,477048030,12220,12220,12220,12220,0
|
|
20230919,160100,477048030,12220,12220,12220,12220,0
|
|
20230919,160000,477048030,12220,12220,12220,12220,0
|
|
20230919,155900,477048030,12220,12220,12220,12220,0
|
|
20230919,155800,477048030,12220,12220,12220,12220,0
|
|
20230919,155700,477048030,12220,12220,12220,12220,0
|
|
20230919,155600,477048030,12220,12220,12220,12220,0
|
|
20230919,155500,477048030,12220,12220,12220,12220,489
|
|
20230919,155400,477048030,12220,12220,12220,12220,0
|
|
20230919,155300,477048030,12220,12220,12220,12220,0
|
|
20230919,155200,477048030,12220,12220,12220,12220,0
|
|
20230919,155100,477048030,12220,12220,12220,12220,0
|
|
20230919,155000,477048030,12220,12220,12220,12220,0
|
|
20230919,154900,477048030,12220,12220,12220,12220,0
|
|
20230919,154800,477048030,12220,12220,12220,12220,0
|
|
20230919,154700,477048030,12220,12220,12220,12220,0
|
|
20230919,154600,477048030,12220,12220,12220,12220,0
|
|
20230919,154500,477048030,12220,12220,12220,12220,0
|
|
20230919,154400,477048030,12220,12220,12220,12220,0
|
|
20230919,154300,477048030,12220,12220,12220,12220,0
|
|
20230919,154200,477048030,12220,12220,12220,12220,0
|
|
20230919,154100,477048030,12220,12220,12220,12220,0
|
|
20230919,154000,477048030,12220,12220,12220,12220,0
|
|
20230919,153900,477048030,12220,12220,12220,12220,0
|
|
20230919,153800,477048030,12220,12220,12220,12220,0
|
|
20230919,153700,477048030,12220,12220,12220,12220,0
|
|
20230919,153600,477048030,12220,12220,12220,12220,0
|
|
20230919,153500,477048030,12220,12220,12220,12220,0
|
|
20230919,153400,477048030,12220,12220,12220,12220,0
|
|
20230919,153300,477048030,12220,12220,12220,12220,0
|
|
20230919,153200,477048030,12220,12220,12220,12220,0
|
|
20230919,153100,477048030,12220,12220,12220,12220,0
|
|
20230919,153000,477048030,12220,12220,12220,12220,489
|
|
20230919,152900,471072450,12190,12190,12190,12190,0
|
|
20230919,152800,471072450,12190,12190,12190,12190,0
|
|
20230919,152700,471072450,12190,12190,12190,12190,0
|
|
20230919,152600,471072450,12190,12190,12190,12190,0
|
|
20230919,152500,471072450,12190,12190,12190,12190,0
|
|
20230919,152400,471072450,12190,12190,12190,12190,0
|
|
20230919,152300,471072450,12190,12190,12190,12190,0
|
|
20230919,152200,471072450,12190,12190,12190,12190,0
|
|
20230919,152100,471072450,12190,12190,12190,12190,0
|
|
20230919,152000,471072450,12190,12190,12190,12190,0
|
|
20230919,151900,471072450,12190,12200,12200,12180,577
|
|
20230919,151800,464041270,12180,12180,12180,12180,94
|
|
20230919,151700,462896350,12180,12180,12180,12180,17
|
|
20230919,151600,462689290,12180,12190,12190,12180,31
|
|
20230919,151500,462311590,12190,12190,12190,12190,35
|
|
20230919,151400,461884940,12190,12190,12190,12190,62
|
|
20230919,151300,461129160,12180,12190,12190,12180,30
|
|
20230919,151200,460763670,12180,12180,12180,12180,0
|
|
20230919,151100,460763670,12180,12180,12180,12180,4
|
|
20230919,151000,460714950,12200,12190,12200,12190,201
|
|
20230919,150900,458264750,12190,12190,12190,12190,21
|
|
20230919,150800,458008760,12190,12190,12190,12190,95
|
|
20230919,150700,456850710,12190,12190,12190,12190,0
|
|
20230919,150600,456850710,12190,12190,12190,12190,3
|
|
20230919,150500,456814140,12190,12190,12190,12190,1
|
|
20230919,150400,456801950,12200,12190,12200,12190,342
|
|
20230919,150300,452632960,12190,12190,12190,12180,22
|
|
20230919,150200,452364810,12190,12180,12190,12180,152
|
|
20230919,150100,450512110,12180,12180,12180,12180,17
|
|
20230919,150000,450305050,12180,12180,12180,12180,45
|
|
20230919,145900,449756950,12180,12180,12190,12180,78
|
|
20230919,145800,448806810,12180,12190,12190,12180,115
|
|
20230919,145700,447405960,12190,12190,12190,12190,3
|
|
20230919,145600,447369390,12190,12180,12190,12180,55
|
|
20230919,145500,446699390,12190,12190,12190,12190,96
|
|
20230919,145400,445529150,12190,12190,12190,12190,1
|
|
20230919,145300,445516960,12200,12180,12200,12180,15
|
|
20230919,145200,445334060,12180,12180,12180,12180,0
|
|
20230919,145100,445334060,12180,12180,12180,12180,142
|
|
20230919,145000,443604500,12180,12180,12180,12180,203
|
|
20230919,144900,441131960,12180,12180,12180,12180,466
|
|
20230919,144800,435456080,12180,12180,12180,12180,801
|
|
20230919,144700,425699900,12190,12190,12190,12190,13
|
|
20230919,144600,425541430,12190,12180,12190,12180,18
|
|
20230919,144500,425322180,12190,12190,12190,12190,1
|
|
20230919,144400,425309990,12190,12190,12190,12190,12
|
|
20230919,144300,425163710,12200,12190,12200,12190,5
|
|
20230919,144200,425102730,12180,12190,12190,12180,20
|
|
20230919,144100,424859120,12200,12190,12200,12180,311
|
|
20230919,144000,421070870,12190,12190,12190,12180,36
|
|
20230919,143900,420632210,12190,12180,12190,12180,137
|
|
20230919,143800,418962380,12180,12190,12190,12180,31
|
|
20230919,143700,418584750,12180,12180,12180,12180,19
|
|
20230919,143600,418353330,12190,12190,12190,12180,1010
|
|
20230919,143500,406051310,12190,12190,12190,12190,2
|
|
20230919,143400,406026930,12190,12190,12190,12190,3
|
|
20230919,143300,405990360,12190,12190,12190,12190,37
|
|
20230919,143200,405539330,12190,12190,12190,12190,108
|
|
20230919,143100,404222810,12190,12190,12190,12190,27
|
|
20230919,143000,403893680,12180,12180,12180,12180,19
|
|
20230919,142900,403662260,12180,12180,12180,12180,18
|
|
20230919,142800,403443020,12190,12190,12190,12180,48
|
|
20230919,142700,402858080,12190,12190,12190,12190,0
|
|
20230919,142600,402858080,12190,12190,12190,12190,102
|
|
20230919,142500,401614700,12190,12200,12200,12190,204
|
|
20230919,142400,399125910,12190,12190,12190,12190,429
|
|
20230919,142300,393896400,12190,12200,12200,12190,110
|
|
20230919,142200,392554900,12200,12200,12200,12200,20
|
|
20230919,142100,392310900,12200,12200,12200,12200,0
|
|
20230919,142000,392310900,12200,12200,12200,12200,0
|
|
20230919,141900,392310900,12200,12190,12200,12190,45
|
|
20230919,141800,391762090,12190,12190,12190,12190,50
|
|
20230919,141700,391152590,12190,12190,12190,12190,0
|
|
20230919,141600,391152590,12190,12190,12190,12190,0
|
|
20230919,141500,391152590,12190,12190,12190,12190,0
|
|
20230919,141400,391152590,12190,12190,12190,12190,44
|
|
20230919,141300,390616230,12190,12190,12190,12190,3
|
|
20230919,141200,390579660,12190,12180,12190,12180,404
|
|
20230919,141100,385655090,12180,12190,12190,12180,37
|
|
20230919,141000,385204400,12180,12180,12180,12180,43
|
|
20230919,140900,384680660,12180,12180,12180,12180,63
|
|
20230919,140800,383913320,12190,12180,12190,12180,19
|
|
20230919,140700,383681890,12180,12180,12180,12180,0
|
|
20230919,140600,383681890,12180,12180,12180,12180,19
|
|
20230919,140500,383450470,12190,12190,12190,12190,1
|
|
20230919,140400,383438280,12180,12180,12180,12180,5
|
|
20230919,140300,383377380,12180,12180,12180,12180,1
|
|
20230919,140200,383365200,12180,12180,12180,12180,16
|
|
20230919,140100,383170320,12180,12180,12180,12180,0
|
|
20230919,140000,383170320,12180,12190,12190,12180,27
|
|
20230919,135900,382841360,12190,12190,12190,12190,3
|
|
20230919,135800,382804790,12180,12180,12180,12180,39
|
|
20230919,135700,382329770,12180,12180,12180,12180,69
|
|
20230919,135600,381489350,12180,12180,12180,12180,23
|
|
20230919,135500,381209210,12190,12190,12190,12180,42
|
|
20230919,135400,380697410,12180,12180,12180,12180,427
|
|
20230919,135300,375496550,12180,12180,12180,12180,57
|
|
20230919,135200,374802290,12190,12180,12190,12180,19
|
|
20230919,135100,374570860,12180,12180,12180,12180,0
|
|
20230919,135000,374570860,12180,12180,12180,12180,17
|
|
20230919,134900,374363800,12190,12190,12190,12190,164
|
|
20230919,134800,372364640,12200,12200,12200,12200,9
|
|
20230919,134700,372254840,12190,12190,12190,12190,393
|
|
20230919,134600,367464170,12190,12190,12190,12190,17
|
|
20230919,134500,367256940,12190,12190,12190,12190,18
|
|
20230919,134400,367037520,12190,12190,12190,12190,0
|
|
20230919,134300,367037520,12190,12190,12190,12190,18
|
|
20230919,134200,366818100,12190,12190,12190,12190,18
|
|
20230919,134100,366598680,12190,12190,12190,12190,39
|
|
20230919,134000,366123270,12190,12190,12190,12190,77
|
|
20230919,133900,365184640,12190,12190,12190,12190,17
|
|
20230919,133800,364977410,12190,12190,12190,12190,18
|
|
20230919,133700,364757990,12190,12190,12190,12190,19
|
|
20230919,133600,364526380,12190,12190,12190,12190,68
|
|
20230919,133500,363697460,12190,12190,12190,12190,19
|
|
20230919,133400,363465850,12200,12200,12200,12200,4
|
|
20230919,133300,363417050,12190,12190,12190,12190,0
|
|
20230919,133200,363417050,12190,12190,12190,12190,20
|
|
20230919,133100,363173250,12200,12200,12200,12200,3
|
|
20230919,133000,363136650,12200,12200,12200,12200,1
|
|
20230919,132900,363124450,12200,12200,12200,12200,81
|
|
20230919,132800,362136250,12200,12200,12200,12200,182
|
|
20230919,132700,359915850,12200,12200,12200,12200,26
|
|
20230919,132600,359598650,12200,12200,12200,12200,102
|
|
20230919,132500,358354250,12190,12200,12200,12190,74
|
|
20230919,132400,357452150,12200,12190,12200,12190,82
|
|
20230919,132300,356451950,12200,12190,12200,12190,19
|
|
20230919,132200,356220330,12190,12190,12190,12190,27
|
|
20230919,132100,355891200,12190,12190,12190,12190,0
|
|
20230919,132000,355891200,12190,12190,12190,12190,23
|
|
20230919,131900,355610830,12190,12200,12200,12190,19
|
|
20230919,131800,355379210,12200,12200,12200,12190,26
|
|
20230919,131700,355062210,12200,12200,12200,12200,42
|
|
20230919,131600,354549810,12200,12200,12200,12200,6
|
|
20230919,131500,354476610,12200,12200,12200,12200,117
|
|
20230919,131400,353049210,12210,12210,12210,12210,70
|
|
20230919,131300,352194510,12200,12200,12200,12200,19
|
|
20230919,131200,351962710,12200,12200,12200,12200,0
|
|
20230919,131100,351962710,12200,12210,12210,12200,74
|
|
20230919,131000,351059260,12210,12210,12210,12210,0
|
|
20230919,130900,351059260,12210,12200,12210,12200,2
|
|
20230919,130800,351034850,12200,12200,12200,12200,83
|
|
20230919,130700,350022250,12200,12200,12200,12200,48
|
|
20230919,130600,349436650,12210,12210,12210,12210,2
|
|
20230919,130500,349412230,12210,12210,12210,12210,2
|
|
20230919,130400,349387810,12200,12210,12210,12200,4
|
|
20230919,130300,349339000,12210,12210,12210,12200,66
|
|
20230919,130200,348533760,12210,12210,12210,12210,358
|
|
20230919,130100,344162580,12210,12210,12210,12210,34
|
|
20230919,130000,343747440,12210,12210,12210,12210,101
|
|
20230919,125900,342514230,12200,12200,12200,12200,3
|
|
20230919,125800,342477630,12200,12200,12200,12200,4
|
|
20230919,125700,342428830,12200,12200,12200,12200,18
|
|
20230919,125600,342209230,12210,12210,12210,12210,0
|
|
20230919,125500,342209230,12210,12210,12210,12210,0
|
|
20230919,125400,342209230,12210,12190,12210,12190,2
|
|
20230919,125300,342184830,12190,12210,12210,12190,6
|
|
20230919,125200,342111670,12190,12200,12200,12190,144
|
|
20230919,125100,340354970,12200,12200,12200,12200,0
|
|
20230919,125000,340354970,12200,12200,12200,12200,0
|
|
20230919,124900,340354970,12200,12200,12200,12200,0
|
|
20230919,124800,340354970,12200,12200,12200,12200,111
|
|
20230919,124700,339000770,12200,12200,12200,12200,0
|
|
20230919,124600,339000770,12200,12200,12200,12200,10
|
|
20230919,124500,338878770,12210,12210,12210,12210,11
|
|
20230919,124400,338744460,12210,12200,12210,12200,11
|
|
20230919,124300,338610250,12200,12200,12200,12200,257
|
|
20230919,124200,335474850,12210,12220,12220,12210,74
|
|
20230919,124100,334571210,12220,12220,12220,12220,0
|
|
20230919,124000,334571210,12220,12220,12220,12220,0
|
|
20230919,123900,334571210,12220,12220,12220,12220,0
|
|
20230919,123800,334571210,12220,12220,12220,12220,100
|
|
20230919,123700,333349210,12200,12210,12210,12200,118
|
|
20230919,123600,331908610,12200,12200,12200,12200,76
|
|
20230919,123500,330981410,12200,12200,12200,12200,19
|
|
20230919,123400,330749610,12190,12190,12190,12190,4
|
|
20230919,123300,330700850,12200,12190,12200,12190,349
|
|
20230919,123200,326444540,12190,12190,12190,12190,61
|
|
20230919,123100,325700950,12190,12190,12190,12190,20
|
|
20230919,123000,325457150,12190,12190,12190,12180,98
|
|
20230919,122900,324262630,12190,12190,12190,12190,29
|
|
20230919,122800,323909120,12190,12180,12190,12180,70
|
|
20230919,122700,323056320,12180,12180,12180,12180,20
|
|
20230919,122600,322812720,12180,12180,12180,12180,0
|
|
20230919,122500,322812720,12180,12180,12180,12180,6
|
|
20230919,122400,322739640,12190,12190,12190,12190,0
|
|
20230919,122300,322739640,12190,12190,12190,12190,31
|
|
20230919,122200,322361750,12190,12190,12190,12190,1
|
|
20230919,122100,322349560,12190,12190,12190,12190,1
|
|
20230919,122000,322337370,12180,12180,12180,12180,35
|
|
20230919,121900,321911070,12180,12180,12180,12180,30
|
|
20230919,121800,321545670,12180,12170,12180,12170,34
|
|
20230919,121700,321131580,12180,12180,12180,12180,100
|
|
20230919,121600,319913580,12180,12180,12180,12180,0
|
|
20230919,121500,319913580,12180,12180,12180,12180,40
|
|
20230919,121400,319426380,12180,12180,12180,12180,199
|
|
20230919,121300,317002560,12180,12180,12180,12180,1
|
|
20230919,121200,316990380,12180,12170,12180,12170,145
|
|
20230919,121100,315225680,12180,12180,12180,12180,31
|
|
20230919,121000,314848100,12180,12180,12180,12180,284
|
|
20230919,120900,311388980,12180,12180,12180,12180,22
|
|
20230919,120800,311121020,12170,12180,12180,12170,27
|
|
20230919,120700,310792230,12170,12170,12170,12170,75
|
|
20230919,120600,309879480,12170,12170,12170,12170,100
|
|
20230919,120500,308662480,12170,12180,12180,12170,147
|
|
20230919,120400,306873380,12180,12170,12180,12170,80
|
|
20230919,120300,305899480,12170,12170,12170,12170,1
|
|
20230919,120200,305887310,12180,12180,12180,12180,12
|
|
20230919,120100,305741150,12180,12180,12180,12170,390
|
|
20230919,120000,300993630,12180,12180,12180,12180,51
|
|
20230919,115900,300372450,12180,12180,12180,12170,96
|
|
20230919,115800,299203350,12180,12180,12180,12170,29
|
|
20230919,115700,298850330,12170,12170,12170,12170,0
|
|
20230919,115600,298850330,12170,12180,12180,12170,101
|
|
20230919,115500,297620350,12180,12180,12190,12180,723
|
|
20230919,115400,288814110,12180,12180,12180,12180,0
|
|
20230919,115300,288814110,12180,12180,12180,12180,70
|
|
20230919,115200,287961510,12180,12190,12190,12180,554
|
|
20230919,115100,281208660,12190,12190,12190,12190,20
|
|
20230919,115000,280964860,12190,12190,12190,12190,142
|
|
20230919,114900,279233880,12190,12190,12190,12190,0
|
|
20230919,114800,279233880,12190,12190,12190,12190,0
|
|
20230919,114700,279233880,12190,12190,12190,12190,20
|
|
20230919,114600,278990080,12190,12190,12190,12190,0
|
|
20230919,114500,278990080,12190,12190,12190,12190,0
|
|
20230919,114400,278990080,12190,12190,12190,12190,0
|
|
20230919,114300,278990080,12190,12190,12190,12190,22
|
|
20230919,114200,278721900,12190,12190,12190,12190,0
|
|
20230919,114100,278721900,12190,12200,12200,12190,176
|
|
20230919,114000,276574860,12200,12200,12200,12200,0
|
|
20230919,113900,276574860,12200,12200,12200,12200,20
|
|
20230919,113800,276330860,12210,12210,12210,12210,0
|
|
20230919,113700,276330860,12210,12210,12210,12210,11
|
|
20230919,113600,276196550,12210,12210,12210,12210,0
|
|
20230919,113500,276196550,12210,12210,12210,12200,132
|
|
20230919,113400,274586030,12200,12200,12200,12200,24
|
|
20230919,113300,274293230,12200,12200,12200,12200,1
|
|
20230919,113200,274281030,12200,12200,12200,12200,0
|
|
20230919,113100,274281030,12200,12210,12210,12200,212
|
|
20230919,113000,271694480,12210,12210,12210,12210,0
|
|
20230919,112900,271694480,12210,12210,12210,12210,0
|
|
20230919,112800,271694480,12210,12210,12210,12210,0
|
|
20230919,112700,271694480,12210,12210,12210,12210,0
|
|
20230919,112600,271694480,12210,12210,12210,12210,0
|
|
20230919,112500,271694480,12210,12210,12210,12210,96
|
|
20230919,112400,270522320,12210,12210,12210,12210,0
|
|
20230919,112300,270522320,12210,12210,12210,12210,31
|
|
20230919,112200,270143810,12210,12210,12210,12210,1
|
|
20230919,112100,270131600,12220,12200,12220,12200,1631
|
|
20230919,112000,250204860,12200,12210,12210,12200,25
|
|
20230919,111900,249899810,12200,12200,12200,12200,11
|
|
20230919,111800,249765610,12210,12210,12210,12210,0
|
|
20230919,111700,249765610,12210,12210,12210,12210,36
|
|
20230919,111600,249326050,12210,12210,12210,12210,30
|
|
20230919,111500,248959750,12210,12210,12210,12210,0
|
|
20230919,111400,248959750,12210,12210,12210,12210,1
|
|
20230919,111300,248947540,12210,12210,12210,12210,21
|
|
20230919,111200,248691130,12200,12200,12200,12200,2710
|
|
20230919,111100,215629130,12190,12190,12190,12190,21
|
|
20230919,111000,215373140,12190,12190,12190,12190,0
|
|
20230919,110900,215373140,12190,12200,12200,12190,21
|
|
20230919,110800,215117140,12200,12200,12200,12200,0
|
|
20230919,110700,215117140,12200,12190,12200,12190,75
|
|
20230919,110600,214202590,12190,12200,12200,12190,30
|
|
20230919,110500,213836790,12200,12200,12200,12200,1
|
|
20230919,110400,213824590,12190,12190,12190,12190,0
|
|
20230919,110300,213824590,12190,12190,12190,12190,31
|
|
20230919,110200,213446700,12200,12200,12200,12200,4
|
|
20230919,110100,213397900,12190,12190,12190,12190,20
|
|
20230919,110000,213154100,12190,12200,12200,12190,21
|
|
20230919,105900,212898100,12190,12190,12190,12190,42
|
|
20230919,105800,212386120,12200,12190,12200,12190,27
|
|
20230919,105700,212056870,12190,12190,12190,12190,107
|
|
20230919,105600,210752540,12200,12200,12200,12200,21
|
|
20230919,105500,210496340,12200,12200,12200,12200,6
|
|
20230919,105400,210423140,12200,12200,12200,12200,2
|
|
20230919,105300,210398740,12200,12200,12200,12200,5
|
|
20230919,105200,210337740,12200,12200,12200,12200,11
|
|
20230919,105100,210203540,12200,12200,12200,12200,0
|
|
20230919,105000,210203540,12200,12200,12200,12200,55
|
|
20230919,104900,209532540,12190,12200,12200,12190,84
|
|
20230919,104800,208508430,12200,12200,12200,12200,16
|
|
20230919,104700,208313230,12200,12200,12200,12200,7
|
|
20230919,104600,208227830,12200,12200,12200,12200,5
|
|
20230919,104500,208166830,12200,12200,12200,12200,2
|
|
20230919,104400,208142430,12190,12200,12200,12190,80
|
|
20230919,104300,207166870,12190,12190,12200,12190,206
|
|
20230919,104200,204655710,12200,12200,12200,12200,0
|
|
20230919,104100,204655710,12200,12200,12200,12200,3
|
|
20230919,104000,204619110,12190,12190,12190,12190,153
|
|
20230919,103900,202754040,12200,12200,12200,12200,12
|
|
20230919,103800,202607640,12200,12200,12200,12200,4
|
|
20230919,103700,202558840,12200,12200,12200,12200,100
|
|
20230919,103600,201338840,12200,12200,12200,12200,0
|
|
20230919,103500,201338840,12200,12200,12200,12190,31
|
|
20230919,103400,200960650,12190,12190,12200,12190,19
|
|
20230919,103300,200729030,12190,12200,12200,12190,8
|
|
20230919,103200,200631440,12180,12190,12190,12180,559
|
|
20230919,103100,193822680,12190,12200,12210,12190,2504
|
|
20230919,103000,163282020,12210,12210,12210,12200,687
|
|
20230919,102900,154895070,12220,12220,12220,12220,0
|
|
20230919,102800,154895070,12220,12220,12220,12220,25
|
|
20230919,102700,154589570,12220,12220,12220,12210,180
|
|
20230919,102600,152391670,12210,12220,12220,12210,16
|
|
20230919,102500,152196300,12220,12220,12220,12220,0
|
|
20230919,102400,152196300,12220,12220,12220,12220,12
|
|
20230919,102300,152049660,12220,12230,12230,12220,21
|
|
20230919,102200,151792840,12220,12230,12230,12220,201
|
|
20230919,102100,149336610,12230,12230,12230,12230,29
|
|
20230919,102000,148981940,12240,12240,12240,12240,21
|
|
20230919,101900,148724900,12240,12240,12240,12240,70
|
|
20230919,101800,147868100,12230,12230,12230,12230,43
|
|
20230919,101700,147342210,12230,12230,12230,12230,0
|
|
20230919,101600,147342210,12230,12230,12230,12230,0
|
|
20230919,101500,147342210,12230,12230,12230,12230,500
|
|
20230919,101400,141227210,12210,12210,12230,12210,385
|
|
20230919,101300,136524600,12210,12220,12220,12210,30
|
|
20230919,101200,136158220,12220,12220,12220,12220,3
|
|
20230919,101100,136121560,12220,12220,12220,12220,0
|
|
20230919,101000,136121560,12220,12220,12220,12210,653
|
|
20230919,100900,128148360,12220,12220,12220,12220,43
|
|
20230919,100800,127622900,12230,12230,12230,12230,73
|
|
20230919,100700,126730110,12220,12230,12230,12220,208
|
|
20230919,100600,124188250,12220,12220,12220,12220,0
|
|
20230919,100500,124188250,12220,12220,12220,12220,45
|
|
20230919,100400,123638350,12220,12220,12220,12220,38
|
|
20230919,100300,123173990,12220,12210,12220,12210,120
|
|
20230919,100200,121708680,12220,12220,12220,12220,618
|
|
20230919,100100,114156720,12220,12230,12230,12220,813
|
|
20230919,100000,104214870,12240,12230,12240,12230,28
|
|
20230919,095900,103872220,12230,12230,12230,12230,20
|
|
20230919,095800,103627620,12230,12230,12230,12230,0
|
|
20230919,095700,103627620,12230,12230,12230,12230,100
|
|
20230919,095600,102404620,12240,12240,12240,12240,10
|
|
20230919,095500,102282220,12240,12240,12240,12230,103
|
|
20230919,095400,101022500,12240,12240,12240,12240,4
|
|
20230919,095300,100973540,12240,12240,12240,12240,6
|
|
20230919,095200,100900100,12240,12240,12240,12240,102
|
|
20230919,095100,99651620,12240,12240,12240,12240,3
|
|
20230919,095000,99614900,12240,12240,12240,12230,32
|
|
20230919,094900,99223230,12230,12240,12240,12230,620
|
|
20230919,094800,91636200,12250,12250,12250,12250,366
|
|
20230919,094700,87152700,12250,12260,12260,12250,401
|
|
20230919,094600,82237480,12270,12270,12270,12270,1
|
|
20230919,094500,82225210,12270,12270,12270,12270,0
|
|
20230919,094400,82225210,12270,12270,12270,12270,46
|
|
20230919,094300,81660790,12260,12260,12260,12260,0
|
|
20230919,094200,81660790,12260,12260,12260,12260,45
|
|
20230919,094100,81109090,12270,12270,12270,12270,0
|
|
20230919,094000,81109090,12270,12260,12270,12260,35
|
|
20230919,093900,80679970,12260,12260,12260,12260,180
|
|
20230919,093800,78473170,12260,12250,12260,12250,84
|
|
20230919,093700,77444140,12260,12260,12260,12260,46
|
|
20230919,093600,76880180,12250,12250,12250,12250,35
|
|
20230919,093500,76451430,12250,12250,12250,12250,1
|
|
20230919,093400,76439180,12250,12250,12250,12250,25
|
|
20230919,093300,76132930,12250,12250,12250,12250,69
|
|
20230919,093200,75287680,12250,12250,12250,12250,4
|
|
20230919,093100,75238680,12240,12250,12250,12240,73
|
|
20230919,093000,74344740,12240,12240,12240,12240,101
|
|
20230919,092900,73108500,12230,12230,12230,12230,0
|
|
20230919,092800,73108500,12230,12230,12230,12230,44
|
|
20230919,092700,72570380,12230,12250,12250,12230,297
|
|
20230919,092600,68934890,12250,12250,12250,12250,61
|
|
20230919,092500,68187640,12250,12250,12250,12250,0
|
|
20230919,092400,68187640,12250,12250,12250,12240,733
|
|
20230919,092300,59210600,12260,12260,12260,12260,0
|
|
20230919,092200,59210600,12260,12260,12260,12260,6
|
|
20230919,092100,59137040,12250,12260,12260,12250,482
|
|
20230919,092000,53232310,12270,12260,12270,12260,201
|
|
20230919,091900,50767800,12250,12260,12260,12250,236
|
|
20230919,091800,47876250,12250,12270,12270,12250,778
|
|
20230919,091700,38337770,12270,12270,12270,12270,44
|
|
20230919,091600,37797890,12270,12270,12270,12260,80
|
|
20230919,091500,36816780,12270,12270,12270,12270,20
|
|
20230919,091400,36571380,12270,12280,12280,12260,571
|
|
20230919,091300,29567120,12310,12290,12310,12280,11
|
|
20230919,091200,29431960,12290,12290,12290,12290,89
|
|
20230919,091100,28338150,12290,12290,12290,12290,266
|
|
20230919,091000,25069010,12320,12280,12320,12280,285
|
|
20230919,090900,21564240,12290,12290,12290,12290,2
|
|
20230919,090800,21539660,12300,12310,12310,12290,102
|
|
20230919,090700,20284570,12320,12320,12320,12320,299
|
|
20230919,090600,16600890,12290,12330,12330,12290,92
|
|
20230919,090500,15469370,12300,12300,12300,12300,1
|
|
20230919,090400,15457070,12310,12270,12310,12270,502
|
|
20230919,090300,9286570,12270,12270,12270,12270,80
|
|
20230919,090200,8304970,12270,12260,12270,12260,368
|
|
20230919,090100,3791440,12270,12270,12270,12270,90
|
|
20230919,090000,2687140,12270,12270,12280,12270,219
|