614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,191100,485266960,19660,19660,19660,19660,685
|
|
20230912,191000,485266960,19660,19660,19660,19660,0
|
|
20230912,190900,485266960,19660,19660,19660,19660,0
|
|
20230912,190800,485266960,19660,19660,19660,19660,0
|
|
20230912,190700,485266960,19660,19660,19660,19660,0
|
|
20230912,190600,485266960,19660,19660,19660,19660,0
|
|
20230912,190500,485266960,19660,19660,19660,19660,0
|
|
20230912,190400,485266960,19660,19660,19660,19660,0
|
|
20230912,190300,485266960,19660,19660,19660,19660,0
|
|
20230912,190200,485266960,19660,19660,19660,19660,0
|
|
20230912,190100,485266960,19660,19660,19660,19660,0
|
|
20230912,190000,485266960,19660,19660,19660,19660,0
|
|
20230912,185900,485266960,19660,19660,19660,19660,0
|
|
20230912,185800,485266960,19660,19660,19660,19660,0
|
|
20230912,185700,485266960,19660,19660,19660,19660,0
|
|
20230912,185600,485266960,19660,19660,19660,19660,0
|
|
20230912,185500,485266960,19660,19660,19660,19660,0
|
|
20230912,185400,485266960,19660,19660,19660,19660,0
|
|
20230912,185300,485266960,19660,19660,19660,19660,0
|
|
20230912,185200,485266960,19660,19660,19660,19660,0
|
|
20230912,185100,485266960,19660,19660,19660,19660,0
|
|
20230912,185000,485266960,19660,19660,19660,19660,0
|
|
20230912,184900,485266960,19660,19660,19660,19660,0
|
|
20230912,184800,485266960,19660,19660,19660,19660,0
|
|
20230912,184700,485266960,19660,19660,19660,19660,0
|
|
20230912,184600,485266960,19660,19660,19660,19660,0
|
|
20230912,184500,485266960,19660,19660,19660,19660,0
|
|
20230912,184400,485266960,19660,19660,19660,19660,0
|
|
20230912,184300,485266960,19660,19660,19660,19660,0
|
|
20230912,184200,485266960,19660,19660,19660,19660,0
|
|
20230912,184100,485266960,19660,19660,19660,19660,685
|
|
20230912,184000,485266960,19660,19660,19660,19660,0
|
|
20230912,183900,485266960,19660,19660,19660,19660,0
|
|
20230912,183800,485266960,19660,19660,19660,19660,0
|
|
20230912,183700,485266960,19660,19660,19660,19660,0
|
|
20230912,183600,485266960,19660,19660,19660,19660,0
|
|
20230912,183500,485266960,19660,19660,19660,19660,0
|
|
20230912,183400,485266960,19660,19660,19660,19660,0
|
|
20230912,183300,485266960,19660,19660,19660,19660,0
|
|
20230912,183200,485266960,19660,19660,19660,19660,0
|
|
20230912,183100,485266960,19660,19660,19660,19660,0
|
|
20230912,183000,485266960,19660,19660,19660,19660,0
|
|
20230912,182900,485266960,19660,19660,19660,19660,0
|
|
20230912,182800,485266960,19660,19660,19660,19660,0
|
|
20230912,182700,485266960,19660,19660,19660,19660,0
|
|
20230912,182600,485266960,19660,19660,19660,19660,0
|
|
20230912,182500,485266960,19660,19660,19660,19660,0
|
|
20230912,182400,485266960,19660,19660,19660,19660,0
|
|
20230912,182300,485266960,19660,19660,19660,19660,0
|
|
20230912,182200,485266960,19660,19660,19660,19660,0
|
|
20230912,182100,485266960,19660,19660,19660,19660,0
|
|
20230912,182000,485266960,19660,19660,19660,19660,0
|
|
20230912,181900,485266960,19660,19660,19660,19660,0
|
|
20230912,181800,485266960,19660,19660,19660,19660,0
|
|
20230912,181700,485266960,19660,19660,19660,19660,0
|
|
20230912,181600,485266960,19660,19660,19660,19660,0
|
|
20230912,181500,485266960,19660,19660,19660,19660,0
|
|
20230912,181400,485266960,19660,19660,19660,19660,0
|
|
20230912,181300,485266960,19660,19660,19660,19660,0
|
|
20230912,181200,485266960,19660,19660,19660,19660,0
|
|
20230912,181100,485266960,19660,19660,19660,19660,685
|
|
20230912,181000,485266960,19660,19660,19660,19660,0
|
|
20230912,180900,485266960,19660,19660,19660,19660,0
|
|
20230912,180800,485266960,19660,19660,19660,19660,0
|
|
20230912,180700,485266960,19660,19660,19660,19660,0
|
|
20230912,180600,485266960,19660,19660,19660,19660,0
|
|
20230912,180500,485266960,19660,19660,19660,19660,0
|
|
20230912,180400,485266960,19660,19660,19660,19660,0
|
|
20230912,180300,485266960,19660,19660,19660,19660,0
|
|
20230912,180200,485266960,19660,19660,19660,19660,0
|
|
20230912,180100,485266960,19660,19660,19660,19660,0
|
|
20230912,180000,485266960,19660,19660,19660,19660,0
|
|
20230912,175900,485266960,19660,19660,19660,19660,0
|
|
20230912,175800,485266960,19660,19660,19660,19660,0
|
|
20230912,175700,485266960,19660,19660,19660,19660,0
|
|
20230912,175600,485266960,19660,19660,19660,19660,0
|
|
20230912,175500,485266960,19660,19660,19660,19660,0
|
|
20230912,175400,485266960,19660,19660,19660,19660,0
|
|
20230912,175300,485266960,19660,19660,19660,19660,0
|
|
20230912,175200,485266960,19660,19660,19660,19660,0
|
|
20230912,175100,485266960,19660,19660,19660,19660,0
|
|
20230912,175000,485266960,19660,19660,19660,19660,0
|
|
20230912,174900,485266960,19660,19660,19660,19660,0
|
|
20230912,174800,485266960,19660,19660,19660,19660,0
|
|
20230912,174700,485266960,19660,19660,19660,19660,0
|
|
20230912,174600,485266960,19660,19660,19660,19660,0
|
|
20230912,174500,485266960,19660,19660,19660,19660,0
|
|
20230912,174400,485266960,19660,19660,19660,19660,0
|
|
20230912,174300,485266960,19660,19660,19660,19660,0
|
|
20230912,174200,485266960,19660,19660,19660,19660,0
|
|
20230912,174100,485266960,19660,19660,19660,19660,685
|
|
20230912,174000,485266960,19660,19660,19660,19660,0
|
|
20230912,173900,485266960,19660,19660,19660,19660,0
|
|
20230912,173800,485266960,19660,19660,19660,19660,0
|
|
20230912,173700,485266960,19660,19660,19660,19660,0
|
|
20230912,173600,485266960,19660,19660,19660,19660,0
|
|
20230912,173500,485266960,19660,19660,19660,19660,0
|
|
20230912,173400,485266960,19660,19660,19660,19660,0
|
|
20230912,173300,485266960,19660,19660,19660,19660,0
|
|
20230912,173200,485266960,19660,19660,19660,19660,0
|
|
20230912,173100,485266960,19660,19660,19660,19660,0
|
|
20230912,173000,485266960,19660,19660,19660,19660,0
|
|
20230912,172900,485266960,19660,19660,19660,19660,0
|
|
20230912,172800,485266960,19660,19660,19660,19660,0
|
|
20230912,172700,485266960,19660,19660,19660,19660,0
|
|
20230912,172600,485266960,19660,19660,19660,19660,0
|
|
20230912,172500,485266960,19660,19660,19660,19660,0
|
|
20230912,172400,485266960,19660,19660,19660,19660,0
|
|
20230912,172300,485266960,19660,19660,19660,19660,0
|
|
20230912,172200,485266960,19660,19660,19660,19660,0
|
|
20230912,172100,485266960,19660,19660,19660,19660,0
|
|
20230912,172000,485266960,19660,19660,19660,19660,0
|
|
20230912,171900,485266960,19660,19660,19660,19660,0
|
|
20230912,171800,485266960,19660,19660,19660,19660,0
|
|
20230912,171700,485266960,19660,19660,19660,19660,0
|
|
20230912,171600,485266960,19660,19660,19660,19660,0
|
|
20230912,171500,485266960,19660,19660,19660,19660,0
|
|
20230912,171400,485266960,19660,19660,19660,19660,0
|
|
20230912,171300,485266960,19660,19660,19660,19660,0
|
|
20230912,171200,485266960,19660,19660,19660,19660,0
|
|
20230912,171100,485266960,19660,19660,19660,19660,685
|
|
20230912,171000,485266960,19660,19660,19660,19660,0
|
|
20230912,170900,485266960,19660,19660,19660,19660,0
|
|
20230912,170800,485266960,19660,19660,19660,19660,0
|
|
20230912,170700,485266960,19660,19660,19660,19660,0
|
|
20230912,170600,485266960,19660,19660,19660,19660,0
|
|
20230912,170500,485266960,19660,19660,19660,19660,0
|
|
20230912,170400,485266960,19660,19660,19660,19660,0
|
|
20230912,170300,485266960,19660,19660,19660,19660,0
|
|
20230912,170200,485266960,19660,19660,19660,19660,0
|
|
20230912,170100,485266960,19660,19660,19660,19660,0
|
|
20230912,170000,485266960,19660,19660,19660,19660,0
|
|
20230912,165900,485266960,19660,19660,19660,19660,0
|
|
20230912,165800,485266960,19660,19660,19660,19660,0
|
|
20230912,165700,485266960,19660,19660,19660,19660,0
|
|
20230912,165600,485266960,19660,19660,19660,19660,0
|
|
20230912,165500,485266960,19660,19660,19660,19660,0
|
|
20230912,165400,485266960,19660,19660,19660,19660,0
|
|
20230912,165300,485266960,19660,19660,19660,19660,0
|
|
20230912,165200,485266960,19660,19660,19660,19660,0
|
|
20230912,165100,485266960,19660,19660,19660,19660,0
|
|
20230912,165000,485266960,19660,19660,19660,19660,0
|
|
20230912,164900,485266960,19660,19660,19660,19660,0
|
|
20230912,164800,485266960,19660,19660,19660,19660,0
|
|
20230912,164700,485266960,19660,19660,19660,19660,0
|
|
20230912,164600,485266960,19660,19660,19660,19660,0
|
|
20230912,164500,485266960,19660,19660,19660,19660,0
|
|
20230912,164400,485266960,19660,19660,19660,19660,0
|
|
20230912,164300,485266960,19660,19660,19660,19660,0
|
|
20230912,164200,485266960,19660,19660,19660,19660,0
|
|
20230912,164100,485266960,19660,19660,19660,19660,685
|
|
20230912,164000,485266960,19660,19660,19660,19660,0
|
|
20230912,163900,485266960,19660,19660,19660,19660,0
|
|
20230912,163800,485266960,19660,19660,19660,19660,0
|
|
20230912,163700,485266960,19660,19660,19660,19660,0
|
|
20230912,163600,485266960,19660,19660,19660,19660,0
|
|
20230912,163500,485266960,19660,19660,19660,19660,0
|
|
20230912,163400,485266960,19660,19660,19660,19660,0
|
|
20230912,163300,485266960,19660,19660,19660,19660,0
|
|
20230912,163200,485266960,19660,19660,19660,19660,0
|
|
20230912,163100,485266960,19660,19660,19660,19660,0
|
|
20230912,163000,485266960,19660,19660,19660,19660,0
|
|
20230912,162900,485266960,19660,19660,19660,19660,0
|
|
20230912,162800,485266960,19660,19660,19660,19660,0
|
|
20230912,162700,485266960,19660,19660,19660,19660,0
|
|
20230912,162600,485266960,19660,19660,19660,19660,0
|
|
20230912,162500,485266960,19660,19660,19660,19660,0
|
|
20230912,162400,485266960,19660,19660,19660,19660,0
|
|
20230912,162300,485266960,19660,19660,19660,19660,0
|
|
20230912,162200,485266960,19660,19660,19660,19660,0
|
|
20230912,162100,485266960,19660,19660,19660,19660,0
|
|
20230912,162000,485266960,19660,19660,19660,19660,0
|
|
20230912,161900,485266960,19660,19660,19660,19660,0
|
|
20230912,161800,485266960,19660,19660,19660,19660,0
|
|
20230912,161700,485266960,19660,19660,19660,19660,0
|
|
20230912,161600,485266960,19660,19660,19660,19660,0
|
|
20230912,161500,485266960,19660,19660,19660,19660,0
|
|
20230912,161400,485266960,19660,19660,19660,19660,0
|
|
20230912,161300,485266960,19660,19660,19660,19660,0
|
|
20230912,161200,485266960,19660,19660,19660,19660,0
|
|
20230912,161100,485266960,19660,19660,19660,19660,685
|
|
20230912,161000,485266960,19660,19660,19660,19660,0
|
|
20230912,160900,485266960,19660,19660,19660,19660,0
|
|
20230912,160800,485266960,19660,19660,19660,19660,0
|
|
20230912,160700,485266960,19660,19660,19660,19660,0
|
|
20230912,160600,485266960,19660,19660,19660,19660,0
|
|
20230912,160500,485266960,19660,19660,19660,19660,0
|
|
20230912,160400,485266960,19660,19660,19660,19660,0
|
|
20230912,160300,485266960,19660,19660,19660,19660,0
|
|
20230912,160200,485266960,19660,19660,19660,19660,0
|
|
20230912,160100,485266960,19660,19660,19660,19660,0
|
|
20230912,160000,485266960,19660,19660,19660,19660,0
|
|
20230912,155900,485266960,19660,19660,19660,19660,0
|
|
20230912,155800,485266960,19660,19660,19660,19660,0
|
|
20230912,155700,485266960,19660,19660,19660,19660,0
|
|
20230912,155600,485266960,19660,19660,19660,19660,0
|
|
20230912,155500,485266960,19660,19660,19660,19660,0
|
|
20230912,155400,485266960,19660,19660,19660,19660,0
|
|
20230912,155300,485266960,19660,19660,19660,19660,0
|
|
20230912,155200,485266960,19660,19660,19660,19660,0
|
|
20230912,155100,485266960,19660,19660,19660,19660,0
|
|
20230912,155000,485266960,19660,19660,19660,19660,0
|
|
20230912,154900,485266960,19660,19660,19660,19660,0
|
|
20230912,154800,485266960,19660,19660,19660,19660,0
|
|
20230912,154700,485266960,19660,19660,19660,19660,0
|
|
20230912,154600,485266960,19660,19660,19660,19660,0
|
|
20230912,154500,485266960,19660,19660,19660,19660,0
|
|
20230912,154400,485266960,19660,19660,19660,19660,0
|
|
20230912,154300,485266960,19660,19660,19660,19660,0
|
|
20230912,154200,485266960,19660,19660,19660,19660,0
|
|
20230912,154100,485266960,19660,19660,19660,19660,685
|
|
20230912,154000,485266960,19660,19660,19660,19660,0
|
|
20230912,153900,485266960,19660,19660,19660,19660,0
|
|
20230912,153800,485266960,19660,19660,19660,19660,0
|
|
20230912,153700,485266960,19660,19660,19660,19660,0
|
|
20230912,153600,485266960,19660,19660,19660,19660,0
|
|
20230912,153500,485266960,19660,19660,19660,19660,0
|
|
20230912,153400,485266960,19660,19660,19660,19660,0
|
|
20230912,153300,485266960,19660,19660,19660,19660,0
|
|
20230912,153200,485266960,19660,19660,19660,19660,0
|
|
20230912,153100,485266960,19660,19660,19660,19660,0
|
|
20230912,153000,485266960,19660,19660,19660,19660,685
|
|
20230912,152900,471799860,19660,19660,19660,19660,0
|
|
20230912,152800,471799860,19660,19660,19660,19660,0
|
|
20230912,152700,471799860,19660,19660,19660,19660,0
|
|
20230912,152600,471799860,19660,19660,19660,19660,0
|
|
20230912,152500,471799860,19660,19660,19660,19660,0
|
|
20230912,152400,471799860,19660,19660,19660,19660,0
|
|
20230912,152300,471799860,19660,19660,19660,19660,0
|
|
20230912,152200,471799860,19660,19660,19660,19660,0
|
|
20230912,152100,471799860,19660,19660,19660,19660,0
|
|
20230912,152000,471799860,19660,19660,19660,19660,0
|
|
20230912,151900,471799860,19660,19610,19660,19610,6
|
|
20230912,151800,471682100,19610,19660,19660,19610,150
|
|
20230912,151700,468735600,19610,19610,19660,19610,122
|
|
20230912,151600,466342180,19610,19610,19610,19610,12
|
|
20230912,151500,466106860,19660,19660,19660,19660,0
|
|
20230912,151400,466106860,19660,19640,19660,19640,6
|
|
20230912,151300,465988990,19610,19610,19610,19610,9
|
|
20230912,151200,465812500,19670,19670,19670,19670,0
|
|
20230912,151100,465812500,19670,19670,19670,19670,1
|
|
20230912,151000,465792830,19670,19670,19670,19670,0
|
|
20230912,150900,465792830,19670,19670,19670,19670,25
|
|
20230912,150800,465301080,19670,19650,19670,19650,20
|
|
20230912,150700,464907900,19650,19610,19650,19610,35
|
|
20230912,150600,464221510,19660,19660,19660,19660,0
|
|
20230912,150500,464221510,19660,19660,19660,19660,0
|
|
20230912,150400,464221510,19660,19660,19660,19660,1
|
|
20230912,150300,464201850,19660,19660,19660,19660,0
|
|
20230912,150200,464201850,19660,19660,19660,19660,3
|
|
20230912,150100,464142870,19660,19620,19660,19620,21
|
|
20230912,150000,463730810,19670,19670,19670,19670,0
|
|
20230912,145900,463730810,19670,19630,19670,19630,106
|
|
20230912,145800,461647990,19640,19650,19670,19640,185
|
|
20230912,145700,458009940,19630,19650,19650,19630,183
|
|
20230912,145600,454416090,19640,19640,19640,19640,25
|
|
20230912,145500,453925090,19620,19620,19620,19620,61
|
|
20230912,145400,452728270,19700,19700,19700,19700,25
|
|
20230912,145300,452235770,19700,19680,19700,19630,61
|
|
20230912,145200,451037840,19690,19690,19690,19690,0
|
|
20230912,145100,451037840,19690,19690,19690,19690,1
|
|
20230912,145000,451018150,19710,19710,19710,19710,0
|
|
20230912,144900,451018150,19710,19710,19710,19710,0
|
|
20230912,144800,451018150,19710,19710,19710,19710,20
|
|
20230912,144700,450623950,19720,19720,19720,19720,10
|
|
20230912,144600,450426750,19720,19700,19720,19700,280
|
|
20230912,144500,444905870,19620,19620,19620,19620,0
|
|
20230912,144400,444905870,19620,19680,19710,19620,194
|
|
20230912,144300,441090220,19730,19730,19730,19730,0
|
|
20230912,144200,441090220,19730,19730,19730,19730,0
|
|
20230912,144100,441090220,19730,19730,19730,19730,0
|
|
20230912,144000,441090220,19730,19730,19730,19730,20
|
|
20230912,143900,440695620,19740,19740,19740,19740,0
|
|
20230912,143800,440695620,19740,19740,19740,19740,0
|
|
20230912,143700,440695620,19740,19740,19740,19730,204
|
|
20230912,143600,436668680,19590,19590,19590,19590,1
|
|
20230912,143500,436649090,19560,19680,19790,19560,450
|
|
20230912,143400,427784300,19680,19680,19680,19680,1
|
|
20230912,143300,427764620,19670,19670,19670,19670,0
|
|
20230912,143200,427764620,19670,19670,19670,19670,50
|
|
20230912,143100,426781120,19670,19670,19670,19670,0
|
|
20230912,143000,426781120,19670,19670,19670,19670,0
|
|
20230912,142900,426781120,19670,19670,19670,19670,437
|
|
20230912,142800,418185330,19670,19670,19670,19670,825
|
|
20230912,142700,401957580,19670,19670,19670,19670,0
|
|
20230912,142600,401957580,19670,19670,19670,19670,0
|
|
20230912,142500,401957580,19670,19670,19670,19670,0
|
|
20230912,142400,401957580,19670,19670,19670,19670,1
|
|
20230912,142300,401937910,19750,19750,19750,19750,0
|
|
20230912,142200,401937910,19750,19750,19750,19750,0
|
|
20230912,142100,401937910,19750,19660,19750,19660,100
|
|
20230912,142000,399967700,19660,19650,19660,19650,15
|
|
20230912,141900,399672900,19670,19670,19670,19670,0
|
|
20230912,141800,399672900,19670,19670,19670,19670,0
|
|
20230912,141700,399672900,19670,19640,19670,19640,5
|
|
20230912,141600,399574610,19570,19570,19570,19570,1
|
|
20230912,141500,399555040,19570,19570,19570,19570,0
|
|
20230912,141400,399555040,19570,19570,19570,19570,0
|
|
20230912,141300,399555040,19570,19570,19570,19570,134
|
|
20230912,141200,396932660,19570,19570,19570,19570,20
|
|
20230912,141100,396541260,19560,19570,19570,19560,171
|
|
20230912,141000,393195040,19670,19670,19670,19670,0
|
|
20230912,140900,393195040,19670,19570,19670,19570,225
|
|
20230912,140800,388789290,19670,19670,19670,19670,0
|
|
20230912,140700,388789290,19670,19670,19670,19670,0
|
|
20230912,140600,388789290,19670,19670,19670,19670,10
|
|
20230912,140500,388592590,19570,19570,19570,19570,50
|
|
20230912,140400,387614090,19560,19560,19560,19560,0
|
|
20230912,140300,387614090,19560,19560,19560,19560,0
|
|
20230912,140200,387614090,19560,19560,19560,19560,16
|
|
20230912,140100,387301130,19560,19570,19570,19560,20
|
|
20230912,140000,386909840,19580,19600,19600,19580,150
|
|
20230912,135900,383970270,19620,19620,19620,19620,1
|
|
20230912,135800,383950650,19600,19710,19710,19600,183
|
|
20230912,135700,380361410,19630,19640,19640,19630,128
|
|
20230912,135600,377847820,19710,19650,19710,19650,40
|
|
20230912,135500,377061760,19720,19720,19720,19720,5
|
|
20230912,135400,376963160,19680,19650,19680,19650,25
|
|
20230912,135300,376471310,19680,19680,19680,19650,145
|
|
20230912,135200,373619170,19740,19740,19740,19740,0
|
|
20230912,135100,373619170,19740,19740,19740,19740,0
|
|
20230912,135000,373619170,19740,19730,19740,19730,20
|
|
20230912,134900,373224380,19740,19740,19740,19740,0
|
|
20230912,134800,373224380,19740,19740,19740,19740,0
|
|
20230912,134700,373224380,19740,19720,19740,19720,31
|
|
20230912,134600,372612910,19680,19700,19700,19680,475
|
|
20230912,134500,363260150,19720,19720,19720,19720,0
|
|
20230912,134400,363260150,19720,19720,19720,19720,55
|
|
20230912,134300,362175550,19710,19690,19710,19680,262
|
|
20230912,134200,357013250,19690,19690,19690,19690,0
|
|
20230912,134100,357013250,19690,19700,19700,19690,262
|
|
20230912,134000,351852040,19710,19710,19710,19710,0
|
|
20230912,133900,351852040,19710,19710,19710,19710,28
|
|
20230912,133800,351300160,19710,19710,19710,19710,0
|
|
20230912,133700,351300160,19710,19710,19710,19710,0
|
|
20230912,133600,351300160,19710,19710,19710,19710,52
|
|
20230912,133500,350275240,19700,19700,19700,19700,2
|
|
20230912,133400,350235840,19680,19680,19680,19680,0
|
|
20230912,133300,350235840,19680,19680,19680,19680,0
|
|
20230912,133200,350235840,19680,19680,19680,19680,5
|
|
20230912,133100,350137440,19720,19720,19720,19720,1
|
|
20230912,133000,350117720,19670,19670,19670,19670,6
|
|
20230912,132900,349999700,19720,19720,19720,19720,1
|
|
20230912,132800,349979980,19670,19670,19670,19670,6
|
|
20230912,132700,349861960,19670,19700,19700,19670,101
|
|
20230912,132600,347873090,19700,19700,19700,19700,81
|
|
20230912,132500,346277390,19730,19730,19730,19730,0
|
|
20230912,132400,346277390,19730,19730,19730,19730,95
|
|
20230912,132300,344403040,19730,19730,19730,19730,205
|
|
20230912,132200,340358390,19700,19700,19700,19700,0
|
|
20230912,132100,340358390,19700,19700,19700,19700,0
|
|
20230912,132000,340358390,19700,19700,19700,19700,0
|
|
20230912,131900,340358390,19700,19700,19700,19700,0
|
|
20230912,131800,340358390,19700,19700,19700,19700,200
|
|
20230912,131700,336418390,19700,19690,19700,19680,259
|
|
20230912,131600,331316710,19690,19690,19690,19690,0
|
|
20230912,131500,331316710,19690,19690,19690,19690,0
|
|
20230912,131400,331316710,19690,19700,19700,19680,159
|
|
20230912,131300,328185110,19700,19700,19700,19700,66
|
|
20230912,131200,326884910,19700,19700,19700,19700,0
|
|
20230912,131100,326884910,19700,19700,19700,19700,6
|
|
20230912,131000,326766710,19690,19690,19690,19690,0
|
|
20230912,130900,326766710,19690,19690,19690,19690,0
|
|
20230912,130800,326766710,19690,19700,19700,19690,40
|
|
20230912,130700,325979050,19700,19720,19720,19700,100
|
|
20230912,130600,324007450,19720,19710,19720,19710,26
|
|
20230912,130500,323494790,19710,19720,19720,19710,29
|
|
20230912,130400,322923010,19770,19770,19770,19770,0
|
|
20230912,130300,322923010,19770,19770,19770,19770,202
|
|
20230912,130200,318929470,19770,19770,19770,19770,2
|
|
20230912,130100,318889930,19770,19770,19770,19770,201
|
|
20230912,130000,314916160,19780,19780,19780,19780,3
|
|
20230912,125900,314856820,19780,19780,19780,19780,1
|
|
20230912,125800,314837040,19800,19740,19800,19740,500
|
|
20230912,125700,304946120,19700,19730,19730,19700,35
|
|
20230912,125600,304256420,19720,19710,19720,19710,15
|
|
20230912,125500,303960720,19700,19710,19710,19700,20
|
|
20230912,125400,303566700,19710,19710,19710,19710,2
|
|
20230912,125300,303527280,19710,19710,19710,19710,0
|
|
20230912,125200,303527280,19710,19710,19710,19710,2
|
|
20230912,125100,303487860,19700,19700,19710,19700,43
|
|
20230912,125000,302640690,19700,19700,19700,19700,320
|
|
20230912,124900,296336690,19700,19700,19700,19700,700
|
|
20230912,124800,282546690,19700,19700,19700,19700,0
|
|
20230912,124700,282546690,19700,19700,19700,19700,200
|
|
20230912,124600,278606690,19700,19700,19700,19700,0
|
|
20230912,124500,278606690,19700,19700,19700,19700,303
|
|
20230912,124400,272637590,19700,19660,19700,19660,501
|
|
20230912,124300,262773030,19650,19620,19650,19620,100
|
|
20230912,124200,260808180,19600,19550,19600,19550,6
|
|
20230912,124100,260690750,19550,19540,19550,19530,317
|
|
20230912,124000,254499470,19540,19550,19560,19540,34
|
|
20230912,123900,253834780,19540,19540,19540,19540,0
|
|
20230912,123800,253834780,19540,19540,19540,19540,0
|
|
20230912,123700,253834780,19540,19550,19550,19540,3
|
|
20230912,123600,253776150,19540,19540,19540,19540,0
|
|
20230912,123500,253776150,19540,19540,19540,19540,1
|
|
20230912,123400,253756610,19540,19540,19540,19540,0
|
|
20230912,123300,253756610,19540,19540,19540,19540,0
|
|
20230912,123200,253756610,19540,19540,19540,19540,5
|
|
20230912,123100,253658910,19530,19540,19540,19530,9
|
|
20230912,123000,253483090,19520,19530,19530,19520,342
|
|
20230912,122900,246806700,19570,19580,19580,19570,4
|
|
20230912,122800,246728410,19520,19520,19520,19520,0
|
|
20230912,122700,246728410,19520,19520,19520,19520,0
|
|
20230912,122600,246728410,19520,19520,19520,19520,0
|
|
20230912,122500,246728410,19520,19530,19530,19520,25
|
|
20230912,122400,246240270,19640,19640,19640,19640,0
|
|
20230912,122300,246240270,19640,19640,19640,19640,1
|
|
20230912,122200,246220630,19520,19540,19540,19520,538
|
|
20230912,122100,235713930,19640,19550,19640,19550,2
|
|
20230912,122000,235674740,19550,19560,19560,19550,269
|
|
20230912,121900,230415700,19640,19640,19640,19640,0
|
|
20230912,121800,230415700,19640,19640,19640,19640,0
|
|
20230912,121700,230415700,19640,19560,19640,19560,204
|
|
20230912,121600,226425300,19650,19650,19650,19640,5
|
|
20230912,121500,226327080,19570,19600,19600,19570,120
|
|
20230912,121400,223977180,19660,19660,19660,19660,0
|
|
20230912,121300,223977180,19660,19660,19660,19660,0
|
|
20230912,121200,223977180,19660,19660,19660,19660,2
|
|
20230912,121100,223937860,19660,19660,19660,19660,0
|
|
20230912,121000,223937860,19660,19660,19660,19660,0
|
|
20230912,120900,223937860,19660,19660,19660,19660,0
|
|
20230912,120800,223937860,19660,19660,19660,19660,0
|
|
20230912,120700,223937860,19660,19660,19660,19660,0
|
|
20230912,120600,223937860,19660,19660,19660,19660,0
|
|
20230912,120500,223937860,19660,19660,19660,19660,1
|
|
20230912,120400,223918200,19560,19560,19560,19560,1
|
|
20230912,120300,223898640,19680,19680,19680,19680,0
|
|
20230912,120200,223898640,19680,19680,19680,19680,0
|
|
20230912,120100,223898640,19680,19680,19680,19680,0
|
|
20230912,120000,223898640,19680,19680,19680,19680,3
|
|
20230912,115900,223839600,19680,19570,19680,19550,729
|
|
20230912,115800,209580670,19680,19680,19680,19680,8
|
|
20230912,115700,209423230,19680,19650,19680,19650,103
|
|
20230912,115600,207399220,19650,19650,19650,19650,0
|
|
20230912,115500,207399220,19650,19650,19650,19650,0
|
|
20230912,115400,207399220,19650,19560,19650,19560,9
|
|
20230912,115300,207223090,19650,19650,19650,19650,1
|
|
20230912,115200,207203440,19560,19560,19560,19560,0
|
|
20230912,115100,207203440,19560,19560,19560,19560,2
|
|
20230912,115000,207164320,19650,19650,19650,19650,0
|
|
20230912,114900,207164320,19650,19650,19650,19650,1
|
|
20230912,114800,207144670,19640,19650,19650,19640,7
|
|
20230912,114700,207007180,19560,19560,19560,19560,0
|
|
20230912,114600,207007180,19560,19560,19560,19560,0
|
|
20230912,114500,207007180,19560,19560,19560,19560,0
|
|
20230912,114400,207007180,19560,19560,19560,19560,0
|
|
20230912,114300,207007180,19560,19580,19580,19560,3
|
|
20230912,114200,206948480,19580,19580,19580,19580,419
|
|
20230912,114100,198744460,19560,19560,19560,19560,1
|
|
20230912,114000,198724900,19580,19580,19580,19580,0
|
|
20230912,113900,198724900,19580,19580,19580,19580,0
|
|
20230912,113800,198724900,19580,19580,19580,19580,0
|
|
20230912,113700,198724900,19580,19580,19580,19580,0
|
|
20230912,113600,198724900,19580,19580,19580,19580,1
|
|
20230912,113500,198705320,19550,19550,19550,19550,26
|
|
20230912,113400,198197020,19560,19570,19570,19560,242
|
|
20230912,113300,193462950,19580,19580,19580,19580,3
|
|
20230912,113200,193404210,19570,19580,19580,19570,3
|
|
20230912,113100,193345490,19570,19580,19580,19570,64
|
|
20230912,113000,192092530,19570,19570,19570,19570,0
|
|
20230912,112900,192092530,19570,19570,19570,19570,0
|
|
20230912,112800,192092530,19570,19570,19570,19570,0
|
|
20230912,112700,192092530,19570,19570,19570,19570,30
|
|
20230912,112600,191505430,19580,19590,19590,19580,58
|
|
20230912,112500,190369590,19650,19650,19650,19650,0
|
|
20230912,112400,190369590,19650,19590,19650,19580,9
|
|
20230912,112300,190193290,19590,19590,19590,19590,0
|
|
20230912,112200,190193290,19590,19590,19590,19590,0
|
|
20230912,112100,190193290,19590,19590,19590,19590,0
|
|
20230912,112000,190193290,19590,19590,19590,19590,27
|
|
20230912,111900,189664360,19650,19650,19650,19650,0
|
|
20230912,111800,189664360,19650,19650,19650,19600,4
|
|
20230912,111700,189585860,19640,19600,19640,19590,139
|
|
20230912,111600,186856390,19640,19640,19640,19640,0
|
|
20230912,111500,186856390,19640,19640,19640,19640,0
|
|
20230912,111400,186856390,19640,19640,19640,19640,1
|
|
20230912,111300,186836750,19600,19600,19600,19600,0
|
|
20230912,111200,186836750,19600,19600,19600,19600,0
|
|
20230912,111100,186836750,19600,19600,19600,19600,0
|
|
20230912,111000,186836750,19600,19600,19600,19600,94
|
|
20230912,110900,184994350,19600,19600,19600,19600,0
|
|
20230912,110800,184994350,19600,19600,19600,19600,0
|
|
20230912,110700,184994350,19600,19600,19600,19600,0
|
|
20230912,110600,184994350,19600,19600,19600,19600,0
|
|
20230912,110500,184994350,19600,19600,19600,19600,3
|
|
20230912,110400,184935550,19600,19600,19600,19600,7
|
|
20230912,110300,184798350,19600,19600,19600,19600,0
|
|
20230912,110200,184798350,19600,19650,19650,19600,4
|
|
20230912,110100,184719850,19660,19660,19660,19660,0
|
|
20230912,110000,184719850,19660,19660,19660,19660,2
|
|
20230912,105900,184680530,19670,19670,19670,19670,0
|
|
20230912,105800,184680530,19670,19670,19670,19670,6
|
|
20230912,105700,184562510,19650,19650,19650,19650,0
|
|
20230912,105600,184562510,19650,19650,19650,19650,0
|
|
20230912,105500,184562510,19650,19650,19650,19650,0
|
|
20230912,105400,184562510,19650,19650,19650,19650,40
|
|
20230912,105300,183776510,19640,19640,19640,19640,10
|
|
20230912,105200,183580110,19630,19630,19630,19630,0
|
|
20230912,105100,183580110,19630,19630,19630,19630,58
|
|
20230912,105000,182441570,19620,19620,19620,19620,0
|
|
20230912,104900,182441570,19620,19620,19620,19620,0
|
|
20230912,104800,182441570,19620,19620,19620,19620,200
|
|
20230912,104700,178517570,19610,19610,19610,19610,53
|
|
20230912,104600,177478240,19610,19610,19610,19610,6
|
|
20230912,104500,177360580,19610,19610,19610,19610,7
|
|
20230912,104400,177223310,19630,19630,19630,19630,0
|
|
20230912,104300,177223310,19630,19630,19630,19630,0
|
|
20230912,104200,177223310,19630,19630,19630,19630,1
|
|
20230912,104100,177203680,19630,19630,19630,19630,0
|
|
20230912,104000,177203680,19630,19630,19630,19630,0
|
|
20230912,103900,177203680,19630,19630,19630,19630,0
|
|
20230912,103800,177203680,19630,19630,19630,19630,0
|
|
20230912,103700,177203680,19630,19630,19630,19630,1
|
|
20230912,103600,177184050,19550,19600,19600,19540,1001
|
|
20230912,103500,157616080,19630,19630,19630,19630,0
|
|
20230912,103400,157616080,19630,19630,19630,19630,0
|
|
20230912,103300,157616080,19630,19630,19630,19630,0
|
|
20230912,103200,157616080,19630,19610,19630,19610,2
|
|
20230912,103100,157576840,19650,19650,19650,19650,0
|
|
20230912,103000,157576840,19650,19650,19650,19650,1
|
|
20230912,102900,157557190,19590,19590,19590,19590,25
|
|
20230912,102800,157067440,19650,19650,19650,19650,0
|
|
20230912,102700,157067440,19650,19660,19660,19650,2
|
|
20230912,102600,157028130,19600,19600,19600,19600,0
|
|
20230912,102500,157028130,19600,19610,19610,19600,627
|
|
20230912,102400,144737790,19620,19670,19670,19620,76
|
|
20230912,102300,143246620,19620,19620,19620,19620,5
|
|
20230912,102200,143148520,19670,19670,19670,19670,1
|
|
20230912,102100,143128850,19670,19670,19670,19670,100
|
|
20230912,102000,141161850,19670,19670,19670,19670,0
|
|
20230912,101900,141161850,19670,19660,19670,19660,100
|
|
20230912,101800,139195830,19670,19670,19670,19670,0
|
|
20230912,101700,139195830,19670,19670,19670,19670,0
|
|
20230912,101600,139195830,19670,19670,19670,19670,0
|
|
20230912,101500,139195830,19670,19650,19670,19650,60
|
|
20230912,101400,138016810,19650,19650,19650,19650,0
|
|
20230912,101300,138016810,19650,19650,19650,19650,0
|
|
20230912,101200,138016810,19650,19610,19650,19610,148
|
|
20230912,101100,135108890,19620,19620,19620,19620,20
|
|
20230912,101000,134716490,19650,19650,19650,19650,1
|
|
20230912,100900,134696840,19620,19620,19620,19620,16
|
|
20230912,100800,134382920,19650,19650,19650,19650,0
|
|
20230912,100700,134382920,19650,19650,19650,19650,0
|
|
20230912,100600,134382920,19650,19650,19650,19650,1
|
|
20230912,100500,134363270,19620,19620,19620,19620,6
|
|
20230912,100400,134245550,19620,19620,19620,19620,0
|
|
20230912,100300,134245550,19620,19620,19620,19620,0
|
|
20230912,100200,134245550,19620,19650,19650,19620,15
|
|
20230912,100100,133950950,19600,19610,19610,19600,1000
|
|
20230912,100000,114348610,19650,19650,19650,19650,1
|
|
20230912,095900,114328960,19610,19610,19610,19610,0
|
|
20230912,095800,114328960,19610,19620,19620,19610,129
|
|
20230912,095700,111798560,19630,19630,19630,19630,2
|
|
20230912,095600,111759300,19630,19640,19640,19630,50
|
|
20230912,095500,110777530,19650,19650,19650,19650,44
|
|
20230912,095400,109912930,19650,19650,19650,19650,0
|
|
20230912,095300,109912930,19650,19650,19650,19650,0
|
|
20230912,095200,109912930,19650,19650,19650,19650,12
|
|
20230912,095100,109677130,19670,19660,19670,19660,22
|
|
20230912,095000,109244570,19660,19640,19660,19630,39
|
|
20230912,094900,108478500,19640,19670,19670,19640,346
|
|
20230912,094800,101672840,19670,19670,19670,19670,2
|
|
20230912,094700,101633500,19690,19690,19690,19690,1
|
|
20230912,094600,101613810,19670,19670,19670,19670,257
|
|
20230912,094500,96558620,19670,19670,19670,19670,0
|
|
20230912,094400,96558620,19670,19680,19680,19670,299
|
|
20230912,094300,90674490,19680,19680,19680,19680,8
|
|
20230912,094200,90517050,19680,19680,19680,19680,20
|
|
20230912,094100,90123450,19740,19740,19740,19740,1
|
|
20230912,094000,90103710,19740,19740,19740,19740,2
|
|
20230912,093900,90064230,19740,19740,19740,19740,0
|
|
20230912,093800,90064230,19740,19740,19740,19740,0
|
|
20230912,093700,90064230,19740,19740,19740,19740,5
|
|
20230912,093600,89965530,19740,19740,19740,19740,0
|
|
20230912,093500,89965530,19740,19740,19740,19740,0
|
|
20230912,093400,89965530,19740,19670,19740,19670,101
|
|
20230912,093300,87978790,19670,19710,19740,19670,326
|
|
20230912,093200,81560110,19710,19710,19710,19710,10
|
|
20230912,093100,81363010,19800,19800,19800,19800,0
|
|
20230912,093000,81363010,19800,19800,19800,19800,0
|
|
20230912,092900,81363010,19800,19800,19800,19800,20
|
|
20230912,092800,80967010,19700,19700,19700,19700,2
|
|
20230912,092700,80927610,19700,19780,19780,19700,336
|
|
20230912,092600,74302540,19840,19790,19840,19790,200
|
|
20230912,092500,70337960,19810,19810,19810,19800,5
|
|
20230912,092400,70238920,19820,19820,19820,19820,55
|
|
20230912,092300,69148820,19800,19820,19820,19800,2
|
|
20230912,092200,69109200,19840,19820,19840,19820,32
|
|
20230912,092100,68474840,19850,19840,19850,19770,135
|
|
20230912,092000,65799320,19860,19770,19860,19770,167
|
|
20230912,091900,62494400,19770,19740,19770,19740,227
|
|
20230912,091800,58010100,19740,19700,19750,19670,222
|
|
20230912,091700,53629550,19690,19640,19690,19640,44
|
|
20230912,091600,52763830,19630,19630,19630,19630,1
|
|
20230912,091500,52744200,19610,19610,19610,19610,0
|
|
20230912,091400,52744200,19610,19620,19620,19610,143
|
|
20230912,091300,49939400,19610,19610,19610,19610,0
|
|
20230912,091200,49939400,19610,19610,19610,19610,0
|
|
20230912,091100,49939400,19610,19610,19610,19610,532
|
|
20230912,091000,39506880,19610,19700,19700,19610,1217
|
|
20230912,090900,15570570,19700,19700,19720,19700,242
|
|
20230912,090800,10799450,19700,19660,19700,19660,50
|
|
20230912,090700,9814900,19670,19660,19670,19660,5
|
|
20230912,090600,9716590,19700,19580,19700,19580,131
|
|
20230912,090500,7151490,19580,19580,19580,19580,1
|
|
20230912,090400,7131910,19570,19580,19650,19570,14
|
|
20230912,090300,6857660,19720,19570,19720,19560,95
|
|
20230912,090200,4992450,19580,19580,19580,19580,121
|
|
20230912,090100,2623270,19580,19580,19580,19580,0
|
|
20230912,090000,2623270,19580,19570,19580,19570,127
|