582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,183900,574752260,11350,11350,11350,11350,811
|
|
20230921,183800,574752260,11350,11350,11350,11350,0
|
|
20230921,183700,574752260,11350,11350,11350,11350,0
|
|
20230921,183600,574752260,11350,11350,11350,11350,0
|
|
20230921,183500,574752260,11350,11350,11350,11350,0
|
|
20230921,183400,574752260,11350,11350,11350,11350,0
|
|
20230921,183300,574752260,11350,11350,11350,11350,0
|
|
20230921,183200,574752260,11350,11350,11350,11350,0
|
|
20230921,183100,574752260,11350,11350,11350,11350,0
|
|
20230921,183000,574752260,11350,11350,11350,11350,0
|
|
20230921,182900,574752260,11350,11350,11350,11350,0
|
|
20230921,182800,574752260,11350,11350,11350,11350,0
|
|
20230921,182700,574752260,11350,11350,11350,11350,0
|
|
20230921,182600,574752260,11350,11350,11350,11350,0
|
|
20230921,182500,574752260,11350,11350,11350,11350,0
|
|
20230921,182400,574752260,11350,11350,11350,11350,0
|
|
20230921,182300,574752260,11350,11350,11350,11350,0
|
|
20230921,182200,574752260,11350,11350,11350,11350,0
|
|
20230921,182100,574752260,11350,11350,11350,11350,0
|
|
20230921,182000,574752260,11350,11350,11350,11350,0
|
|
20230921,181900,574752260,11350,11350,11350,11350,0
|
|
20230921,181800,574752260,11350,11350,11350,11350,0
|
|
20230921,181700,574752260,11350,11350,11350,11350,0
|
|
20230921,181600,574752260,11350,11350,11350,11350,0
|
|
20230921,181500,574752260,11350,11350,11350,11350,0
|
|
20230921,181400,574752260,11350,11350,11350,11350,0
|
|
20230921,181300,574752260,11350,11350,11350,11350,0
|
|
20230921,181200,574752260,11350,11350,11350,11350,0
|
|
20230921,181100,574752260,11350,11350,11350,11350,0
|
|
20230921,181000,574752260,11350,11350,11350,11350,0
|
|
20230921,180900,574752260,11350,11350,11350,11350,811
|
|
20230921,180800,574752260,11350,11350,11350,11350,0
|
|
20230921,180700,574752260,11350,11350,11350,11350,0
|
|
20230921,180600,574752260,11350,11350,11350,11350,0
|
|
20230921,180500,574752260,11350,11350,11350,11350,0
|
|
20230921,180400,574752260,11350,11350,11350,11350,0
|
|
20230921,180300,574752260,11350,11350,11350,11350,0
|
|
20230921,180200,574752260,11350,11350,11350,11350,0
|
|
20230921,180100,574752260,11350,11350,11350,11350,0
|
|
20230921,180000,574752260,11350,11350,11350,11350,0
|
|
20230921,175900,574752260,11350,11350,11350,11350,0
|
|
20230921,175800,574752260,11350,11350,11350,11350,0
|
|
20230921,175700,574752260,11350,11350,11350,11350,0
|
|
20230921,175600,574752260,11350,11350,11350,11350,0
|
|
20230921,175500,574752260,11350,11350,11350,11350,0
|
|
20230921,175400,574752260,11350,11350,11350,11350,0
|
|
20230921,175300,574752260,11350,11350,11350,11350,0
|
|
20230921,175200,574752260,11350,11350,11350,11350,0
|
|
20230921,175100,574752260,11350,11350,11350,11350,0
|
|
20230921,175000,574752260,11350,11350,11350,11350,0
|
|
20230921,174900,574752260,11350,11350,11350,11350,0
|
|
20230921,174800,574752260,11350,11350,11350,11350,0
|
|
20230921,174700,574752260,11350,11350,11350,11350,0
|
|
20230921,174600,574752260,11350,11350,11350,11350,0
|
|
20230921,174500,574752260,11350,11350,11350,11350,0
|
|
20230921,174400,574752260,11350,11350,11350,11350,0
|
|
20230921,174300,574752260,11350,11350,11350,11350,0
|
|
20230921,174200,574752260,11350,11350,11350,11350,0
|
|
20230921,174100,574752260,11350,11350,11350,11350,0
|
|
20230921,174000,574752260,11350,11350,11350,11350,0
|
|
20230921,173900,574752260,11350,11350,11350,11350,811
|
|
20230921,173800,574752260,11350,11350,11350,11350,0
|
|
20230921,173700,574752260,11350,11350,11350,11350,0
|
|
20230921,173600,574752260,11350,11350,11350,11350,0
|
|
20230921,173500,574752260,11350,11350,11350,11350,0
|
|
20230921,173400,574752260,11350,11350,11350,11350,0
|
|
20230921,173300,574752260,11350,11350,11350,11350,0
|
|
20230921,173200,574752260,11350,11350,11350,11350,0
|
|
20230921,173100,574752260,11350,11350,11350,11350,0
|
|
20230921,173000,574752260,11350,11350,11350,11350,0
|
|
20230921,172900,574752260,11350,11350,11350,11350,0
|
|
20230921,172800,574752260,11350,11350,11350,11350,0
|
|
20230921,172700,574752260,11350,11350,11350,11350,0
|
|
20230921,172600,574752260,11350,11350,11350,11350,0
|
|
20230921,172500,574752260,11350,11350,11350,11350,0
|
|
20230921,172400,574752260,11350,11350,11350,11350,0
|
|
20230921,172300,574752260,11350,11350,11350,11350,0
|
|
20230921,172200,574752260,11350,11350,11350,11350,0
|
|
20230921,172100,574752260,11350,11350,11350,11350,0
|
|
20230921,172000,574752260,11350,11350,11350,11350,0
|
|
20230921,171900,574752260,11350,11350,11350,11350,0
|
|
20230921,171800,574752260,11350,11350,11350,11350,0
|
|
20230921,171700,574752260,11350,11350,11350,11350,0
|
|
20230921,171600,574752260,11350,11350,11350,11350,0
|
|
20230921,171500,574752260,11350,11350,11350,11350,0
|
|
20230921,171400,574752260,11350,11350,11350,11350,0
|
|
20230921,171300,574752260,11350,11350,11350,11350,0
|
|
20230921,171200,574752260,11350,11350,11350,11350,0
|
|
20230921,171100,574752260,11350,11350,11350,11350,0
|
|
20230921,171000,574752260,11350,11350,11350,11350,0
|
|
20230921,170900,574752260,11350,11350,11350,11350,811
|
|
20230921,170800,574752260,11350,11350,11350,11350,0
|
|
20230921,170700,574752260,11350,11350,11350,11350,0
|
|
20230921,170600,574752260,11350,11350,11350,11350,0
|
|
20230921,170500,574752260,11350,11350,11350,11350,0
|
|
20230921,170400,574752260,11350,11350,11350,11350,0
|
|
20230921,170300,574752260,11350,11350,11350,11350,0
|
|
20230921,170200,574752260,11350,11350,11350,11350,0
|
|
20230921,170100,574752260,11350,11350,11350,11350,0
|
|
20230921,170000,574752260,11350,11350,11350,11350,0
|
|
20230921,165900,574752260,11350,11350,11350,11350,0
|
|
20230921,165800,574752260,11350,11350,11350,11350,0
|
|
20230921,165700,574752260,11350,11350,11350,11350,0
|
|
20230921,165600,574752260,11350,11350,11350,11350,0
|
|
20230921,165500,574752260,11350,11350,11350,11350,0
|
|
20230921,165400,574752260,11350,11350,11350,11350,0
|
|
20230921,165300,574752260,11350,11350,11350,11350,0
|
|
20230921,165200,574752260,11350,11350,11350,11350,0
|
|
20230921,165100,574752260,11350,11350,11350,11350,0
|
|
20230921,165000,574752260,11350,11350,11350,11350,0
|
|
20230921,164900,574752260,11350,11350,11350,11350,0
|
|
20230921,164800,574752260,11350,11350,11350,11350,0
|
|
20230921,164700,574752260,11350,11350,11350,11350,0
|
|
20230921,164600,574752260,11350,11350,11350,11350,0
|
|
20230921,164500,574752260,11350,11350,11350,11350,0
|
|
20230921,164400,574752260,11350,11350,11350,11350,0
|
|
20230921,164300,574752260,11350,11350,11350,11350,0
|
|
20230921,164200,574752260,11350,11350,11350,11350,0
|
|
20230921,164100,574752260,11350,11350,11350,11350,0
|
|
20230921,164000,574752260,11350,11350,11350,11350,0
|
|
20230921,163900,574752260,11350,11350,11350,11350,811
|
|
20230921,163800,574752260,11350,11350,11350,11350,0
|
|
20230921,163700,574752260,11350,11350,11350,11350,0
|
|
20230921,163600,574752260,11350,11350,11350,11350,0
|
|
20230921,163500,574752260,11350,11350,11350,11350,0
|
|
20230921,163400,574752260,11350,11350,11350,11350,0
|
|
20230921,163300,574752260,11350,11350,11350,11350,0
|
|
20230921,163200,574752260,11350,11350,11350,11350,0
|
|
20230921,163100,574752260,11350,11350,11350,11350,0
|
|
20230921,163000,574752260,11350,11350,11350,11350,0
|
|
20230921,162900,574752260,11350,11350,11350,11350,0
|
|
20230921,162800,574752260,11350,11350,11350,11350,0
|
|
20230921,162700,574752260,11350,11350,11350,11350,0
|
|
20230921,162600,574752260,11350,11350,11350,11350,0
|
|
20230921,162500,574752260,11350,11350,11350,11350,0
|
|
20230921,162400,574752260,11350,11350,11350,11350,0
|
|
20230921,162300,574752260,11350,11350,11350,11350,0
|
|
20230921,162200,574752260,11350,11350,11350,11350,0
|
|
20230921,162100,574752260,11350,11350,11350,11350,0
|
|
20230921,162000,574752260,11350,11350,11350,11350,0
|
|
20230921,161900,574752260,11350,11350,11350,11350,0
|
|
20230921,161800,574752260,11350,11350,11350,11350,0
|
|
20230921,161700,574752260,11350,11350,11350,11350,0
|
|
20230921,161600,574752260,11350,11350,11350,11350,0
|
|
20230921,161500,574752260,11350,11350,11350,11350,0
|
|
20230921,161400,574752260,11350,11350,11350,11350,0
|
|
20230921,161300,574752260,11350,11350,11350,11350,0
|
|
20230921,161200,574752260,11350,11350,11350,11350,0
|
|
20230921,161100,574752260,11350,11350,11350,11350,0
|
|
20230921,161000,574752260,11350,11350,11350,11350,0
|
|
20230921,160900,574752260,11350,11350,11350,11350,811
|
|
20230921,160800,574752260,11350,11350,11350,11350,0
|
|
20230921,160700,574752260,11350,11350,11350,11350,0
|
|
20230921,160600,574752260,11350,11350,11350,11350,0
|
|
20230921,160500,574752260,11350,11350,11350,11350,0
|
|
20230921,160400,574752260,11350,11350,11350,11350,0
|
|
20230921,160300,574752260,11350,11350,11350,11350,0
|
|
20230921,160200,574752260,11350,11350,11350,11350,0
|
|
20230921,160100,574752260,11350,11350,11350,11350,0
|
|
20230921,160000,574752260,11350,11350,11350,11350,0
|
|
20230921,155900,574752260,11350,11350,11350,11350,0
|
|
20230921,155800,574752260,11350,11350,11350,11350,0
|
|
20230921,155700,574752260,11350,11350,11350,11350,0
|
|
20230921,155600,574752260,11350,11350,11350,11350,0
|
|
20230921,155500,574752260,11350,11350,11350,11350,0
|
|
20230921,155400,574752260,11350,11350,11350,11350,0
|
|
20230921,155300,574752260,11350,11350,11350,11350,0
|
|
20230921,155200,574752260,11350,11350,11350,11350,0
|
|
20230921,155100,574752260,11350,11350,11350,11350,0
|
|
20230921,155000,574752260,11350,11350,11350,11350,0
|
|
20230921,154900,574752260,11350,11350,11350,11350,0
|
|
20230921,154800,574752260,11350,11350,11350,11350,0
|
|
20230921,154700,574752260,11350,11350,11350,11350,0
|
|
20230921,154600,574752260,11350,11350,11350,11350,0
|
|
20230921,154500,574752260,11350,11350,11350,11350,0
|
|
20230921,154400,574752260,11350,11350,11350,11350,0
|
|
20230921,154300,574752260,11350,11350,11350,11350,0
|
|
20230921,154200,574752260,11350,11350,11350,11350,0
|
|
20230921,154100,574752260,11350,11350,11350,11350,0
|
|
20230921,154000,574752260,11350,11350,11350,11350,0
|
|
20230921,153900,574752260,11350,11350,11350,11350,811
|
|
20230921,153800,574752260,11350,11350,11350,11350,0
|
|
20230921,153700,574752260,11350,11350,11350,11350,0
|
|
20230921,153600,574752260,11350,11350,11350,11350,0
|
|
20230921,153500,574752260,11350,11350,11350,11350,0
|
|
20230921,153400,574752260,11350,11350,11350,11350,0
|
|
20230921,153300,574752260,11350,11350,11350,11350,0
|
|
20230921,153200,574752260,11350,11350,11350,11350,0
|
|
20230921,153100,574752260,11350,11350,11350,11350,0
|
|
20230921,153000,574752260,11350,11350,11350,11350,811
|
|
20230921,152900,565547410,11420,11420,11420,11420,0
|
|
20230921,152800,565547410,11420,11420,11420,11420,0
|
|
20230921,152700,565547410,11420,11420,11420,11420,0
|
|
20230921,152600,565547410,11420,11420,11420,11420,0
|
|
20230921,152500,565547410,11420,11420,11420,11420,0
|
|
20230921,152400,565547410,11420,11420,11420,11420,0
|
|
20230921,152300,565547410,11420,11420,11420,11420,0
|
|
20230921,152200,565547410,11420,11420,11420,11420,0
|
|
20230921,152100,565547410,11420,11420,11420,11420,0
|
|
20230921,152000,565547410,11420,11420,11420,11420,0
|
|
20230921,151900,565547410,11420,11430,11430,11410,667
|
|
20230921,151800,557929910,11420,11400,11430,11400,378
|
|
20230921,151700,553614700,11400,11400,11400,11400,171
|
|
20230921,151600,551665300,11400,11400,11400,11400,258
|
|
20230921,151500,548724100,11390,11380,11390,11380,25
|
|
20230921,151400,548439580,11380,11380,11380,11380,14
|
|
20230921,151300,548280260,11380,11380,11380,11380,50
|
|
20230921,151200,547711260,11390,11390,11390,11390,219
|
|
20230921,151100,545216850,11390,11390,11390,11390,10
|
|
20230921,151000,545102950,11390,11390,11390,11390,8
|
|
20230921,150900,545011830,11390,11390,11390,11390,150
|
|
20230921,150800,543303330,11400,11400,11400,11400,50
|
|
20230921,150700,542733330,11390,11400,11400,11390,60
|
|
20230921,150600,542049430,11410,11400,11410,11400,142
|
|
20230921,150500,540430410,11400,11390,11400,11390,102
|
|
20230921,150400,539267750,11370,11370,11370,11370,0
|
|
20230921,150300,539267750,11370,11380,11380,11370,236
|
|
20230921,150200,536583870,11370,11370,11370,11370,11
|
|
20230921,150100,536458800,11380,11380,11380,11380,205
|
|
20230921,150000,534125900,11380,11380,11380,11380,0
|
|
20230921,145900,534125900,11380,11380,11380,11380,179
|
|
20230921,145800,532088880,11380,11380,11380,11380,21
|
|
20230921,145700,531849900,11390,11400,11410,11390,587
|
|
20230921,145600,525161760,11400,11400,11400,11400,11
|
|
20230921,145500,525036360,11390,11390,11390,11390,0
|
|
20230921,145400,525036360,11390,11390,11390,11390,0
|
|
20230921,145300,525036360,11390,11390,11390,11390,0
|
|
20230921,145200,525036360,11390,11410,11410,11390,200
|
|
20230921,145100,522755480,11410,11410,11410,11410,0
|
|
20230921,145000,522755480,11410,11400,11410,11400,135
|
|
20230921,144900,521215230,11400,11400,11400,11400,290
|
|
20230921,144800,517909230,11420,11420,11420,11420,49
|
|
20230921,144700,517349650,11400,11400,11400,11400,0
|
|
20230921,144600,517349650,11400,11400,11400,11400,1
|
|
20230921,144500,517338250,11400,11400,11400,11400,0
|
|
20230921,144400,517338250,11400,11420,11420,11400,631
|
|
20230921,144300,510143210,11420,11420,11420,11420,291
|
|
20230921,144200,506819990,11420,11420,11420,11420,0
|
|
20230921,144100,506819990,11420,11440,11440,11420,200
|
|
20230921,144000,504534310,11420,11420,11420,11420,80
|
|
20230921,143900,503620710,11420,11450,11450,11420,400
|
|
20230921,143800,499047830,11450,11450,11450,11450,8
|
|
20230921,143700,498956230,11460,11460,11460,11460,128
|
|
20230921,143600,497489350,11480,11480,11480,11480,216
|
|
20230921,143500,495009670,11480,11480,11480,11480,20
|
|
20230921,143400,494780070,11460,11470,11470,11460,226
|
|
20230921,143300,492189190,11460,11460,11460,11460,10
|
|
20230921,143200,492074590,11460,11460,11460,11460,0
|
|
20230921,143100,492074590,11460,11460,11460,11460,51
|
|
20230921,143000,491490130,11450,11440,11450,11440,73
|
|
20230921,142900,490654890,11450,11440,11450,11440,75
|
|
20230921,142800,489796390,11440,11440,11440,11440,37
|
|
20230921,142700,489373110,11430,11430,11430,11430,36
|
|
20230921,142600,488961630,11420,11420,11420,11420,25
|
|
20230921,142500,488676130,11420,11420,11420,11420,50
|
|
20230921,142400,488105130,11420,11420,11420,11420,25
|
|
20230921,142300,487819630,11420,11420,11420,11420,25
|
|
20230921,142200,487534130,11420,11420,11420,11420,90
|
|
20230921,142100,486506330,11420,11440,11440,11420,152
|
|
20230921,142000,484768960,11440,11450,11460,11440,281
|
|
20230921,141900,481552500,11440,11440,11440,11440,25
|
|
20230921,141800,481266500,11440,11440,11440,11440,25
|
|
20230921,141700,480980500,11440,11440,11440,11440,36
|
|
20230921,141600,480568660,11440,11440,11440,11440,33
|
|
20230921,141500,480191140,11440,11440,11440,11440,58
|
|
20230921,141400,479527620,11440,11450,11450,11440,21
|
|
20230921,141300,479287280,11460,11460,11460,11460,230
|
|
20230921,141200,476651480,11460,11460,11460,11460,33
|
|
20230921,141100,476273300,11460,11460,11460,11460,50
|
|
20230921,141000,475700300,11460,11460,11460,11460,42
|
|
20230921,140900,475218980,11460,11460,11460,11460,33
|
|
20230921,140800,474840800,11460,11460,11460,11460,34
|
|
20230921,140700,474451160,11480,11470,11480,11460,150
|
|
20230921,140600,472730410,11470,11480,11480,11470,139
|
|
20230921,140500,471134940,11480,11470,11480,11470,80
|
|
20230921,140400,470216890,11470,11470,11470,11470,65
|
|
20230921,140300,469471340,11460,11460,11460,11460,39
|
|
20230921,140200,469024400,11450,11450,11450,11450,25
|
|
20230921,140100,468738150,11450,11460,11460,11450,56
|
|
20230921,140000,468096740,11460,11450,11460,11450,59
|
|
20230921,135900,467420850,11450,11470,11470,11450,92
|
|
20230921,135800,466366110,11470,11450,11470,11450,56
|
|
20230921,135700,465724390,11450,11430,11450,11430,50
|
|
20230921,135600,465152390,11430,11430,11430,11430,50
|
|
20230921,135500,464580890,11440,11440,11440,11440,522
|
|
20230921,135400,458609210,11440,11440,11440,11440,25
|
|
20230921,135300,458323210,11440,11440,11440,11440,25
|
|
20230921,135200,458037210,11440,11440,11440,11440,50
|
|
20230921,135100,457465210,11440,11440,11440,11440,25
|
|
20230921,135000,457179210,11440,11440,11440,11440,25
|
|
20230921,134900,456893210,11440,11440,11440,11440,25
|
|
20230921,134800,456607210,11450,11470,11470,11450,247
|
|
20230921,134700,453777130,11460,11460,11460,11450,199
|
|
20230921,134600,451498320,11450,11450,11450,11450,33
|
|
20230921,134500,451120470,11470,11440,11470,11440,72
|
|
20230921,134400,450295860,11440,11440,11440,11440,314
|
|
20230921,134300,446703700,11430,11420,11430,11410,57
|
|
20230921,134200,446052890,11420,11390,11440,11390,193
|
|
20230921,134100,443848630,11390,11380,11390,11380,3019
|
|
20230921,134000,409462430,11370,11370,11380,11370,37
|
|
20230921,133900,409041730,11380,11380,11380,11380,3
|
|
20230921,133800,409007590,11370,11380,11380,11370,35
|
|
20230921,133700,408609540,11370,11370,11380,11370,52
|
|
20230921,133600,408018280,11380,11370,11380,11370,36
|
|
20230921,133500,407608850,11380,11370,11380,11370,40
|
|
20230921,133400,407153920,11370,11370,11370,11370,67
|
|
20230921,133300,406392130,11370,11370,11370,11370,134
|
|
20230921,133200,404868550,11370,11370,11370,11370,25
|
|
20230921,133100,404584300,11370,11370,11370,11370,25
|
|
20230921,133000,404300050,11370,11380,11380,11370,37
|
|
20230921,132900,403879240,11370,11390,11390,11370,184
|
|
20230921,132800,401783980,11380,11380,11380,11380,137
|
|
20230921,132700,400224920,11380,11380,11390,11380,85
|
|
20230921,132600,399257120,11380,11380,11380,11380,95
|
|
20230921,132500,398176020,11380,11380,11380,11380,33
|
|
20230921,132400,397800480,11380,11380,11390,11380,125
|
|
20230921,132300,396377580,11370,11370,11370,11370,11
|
|
20230921,132200,396252510,11370,11370,11370,11370,0
|
|
20230921,132100,396252510,11370,11370,11370,11370,0
|
|
20230921,132000,396252510,11370,11370,11370,11370,12
|
|
20230921,131900,396116070,11380,11380,11380,11380,50
|
|
20230921,131800,395547070,11390,11350,11390,11350,829
|
|
20230921,131700,386129090,11330,11340,11340,11330,138
|
|
20230921,131600,384564920,11340,11340,11340,11340,13
|
|
20230921,131500,384417500,11330,11330,11330,11330,0
|
|
20230921,131400,384417500,11330,11330,11330,11330,10
|
|
20230921,131300,384304200,11330,11330,11330,11330,131
|
|
20230921,131200,382819970,11330,11330,11330,11330,1
|
|
20230921,131100,382808640,11310,11310,11310,11310,200
|
|
20230921,131000,380546640,11320,11320,11320,11320,295
|
|
20230921,130900,377207240,11350,11360,11360,11350,3474
|
|
20230921,130800,337776040,11360,11390,11390,11360,1171
|
|
20230921,130700,324447780,11390,11390,11390,11390,35
|
|
20230921,130600,324049130,11390,11390,11390,11390,36
|
|
20230921,130500,323639090,11390,11390,11390,11390,627
|
|
20230921,130400,316497560,11390,11400,11400,11390,443
|
|
20230921,130300,311447390,11410,11410,11410,11410,53
|
|
20230921,130200,310842660,11400,11400,11400,11400,12
|
|
20230921,130100,310705860,11400,11400,11400,11400,0
|
|
20230921,130000,310705860,11400,11400,11400,11400,2
|
|
20230921,125900,310683060,11400,11400,11400,11400,0
|
|
20230921,125800,310683060,11400,11420,11420,11400,77
|
|
20230921,125700,309803940,11400,11400,11400,11400,0
|
|
20230921,125600,309803940,11400,11400,11400,11400,32
|
|
20230921,125500,309439140,11400,11440,11440,11400,46
|
|
20230921,125400,308914360,11480,11430,11480,11430,853
|
|
20230921,125300,299161370,11420,11420,11420,11420,12
|
|
20230921,125200,299024330,11420,11420,11420,11420,0
|
|
20230921,125100,299024330,11420,11410,11420,11410,45
|
|
20230921,125000,298510480,11400,11400,11400,11400,1
|
|
20230921,124900,298499080,11400,11400,11400,11400,32
|
|
20230921,124800,298134280,11400,11400,11400,11400,32
|
|
20230921,124700,297769480,11400,11400,11400,11400,1
|
|
20230921,124600,297758080,11410,11410,11410,11410,0
|
|
20230921,124500,297758080,11410,11410,11410,11410,0
|
|
20230921,124400,297758080,11410,11410,11410,11410,6
|
|
20230921,124300,297689620,11410,11400,11410,11390,192
|
|
20230921,124200,295500820,11400,11400,11400,11400,0
|
|
20230921,124100,295500820,11400,11400,11400,11400,0
|
|
20230921,124000,295500820,11400,11400,11400,11400,0
|
|
20230921,123900,295500820,11400,11410,11410,11400,423
|
|
20230921,123800,290675770,11420,11420,11420,11420,0
|
|
20230921,123700,290675770,11420,11420,11420,11420,0
|
|
20230921,123600,290675770,11420,11410,11420,11410,106
|
|
20230921,123500,289465300,11420,11420,11420,11420,0
|
|
20230921,123400,289465300,11420,11420,11420,11420,0
|
|
20230921,123300,289465300,11420,11420,11420,11420,40
|
|
20230921,123200,289008500,11400,11380,11460,11380,212
|
|
20230921,123100,286590900,11390,11400,11410,11390,399
|
|
20230921,123000,282043580,11400,11410,11410,11400,121
|
|
20230921,122900,280663450,11410,11410,11410,11410,11
|
|
20230921,122800,280537940,11410,11410,11410,11410,0
|
|
20230921,122700,280537940,11410,11410,11410,11410,0
|
|
20230921,122600,280537940,11410,11410,11410,11410,9
|
|
20230921,122500,280435250,11410,11440,11440,11410,442
|
|
20230921,122400,275388690,11440,11450,11470,11440,33
|
|
20230921,122300,275010670,11460,11460,11460,11460,10
|
|
20230921,122200,274896070,11450,11450,11450,11450,12
|
|
20230921,122100,274758670,11440,11440,11440,11440,11
|
|
20230921,122000,274632830,11430,11430,11430,11430,10
|
|
20230921,121900,274518530,11430,11430,11430,11430,100
|
|
20230921,121800,273375530,11440,11440,11440,11440,0
|
|
20230921,121700,273375530,11440,11440,11440,11440,30
|
|
20230921,121600,273032330,11420,11420,11420,11420,0
|
|
20230921,121500,273032330,11420,11420,11420,11420,0
|
|
20230921,121400,273032330,11420,11420,11420,11420,34
|
|
20230921,121300,272644050,11430,11430,11430,11430,0
|
|
20230921,121200,272644050,11430,11430,11430,11430,0
|
|
20230921,121100,272644050,11430,11440,11440,11430,46
|
|
20230921,121000,272117890,11430,11430,11430,11430,185
|
|
20230921,120900,270003340,11430,11430,11430,11430,0
|
|
20230921,120800,270003340,11430,11430,11430,11430,0
|
|
20230921,120700,270003340,11430,11470,11470,11430,124
|
|
20230921,120600,268584190,11450,11450,11450,11450,31
|
|
20230921,120500,268229240,11470,11470,11470,11470,0
|
|
20230921,120400,268229240,11470,11470,11470,11470,10
|
|
20230921,120300,268114540,11480,11480,11480,11480,0
|
|
20230921,120200,268114540,11480,11480,11480,11480,0
|
|
20230921,120100,268114540,11480,11480,11480,11480,0
|
|
20230921,120000,268114540,11480,11470,11480,11470,3
|
|
20230921,115900,268080110,11460,11460,11460,11460,30
|
|
20230921,115800,267736310,11450,11450,11450,11450,0
|
|
20230921,115700,267736310,11450,11450,11450,11450,17
|
|
20230921,115600,267541660,11450,11450,11450,11450,1
|
|
20230921,115500,267530210,11460,11460,11460,11460,10
|
|
20230921,115400,267415610,11460,11460,11460,11460,6
|
|
20230921,115300,267346850,11490,11490,11490,11490,0
|
|
20230921,115200,267346850,11490,11490,11490,11490,0
|
|
20230921,115100,267346850,11490,11490,11490,11490,69
|
|
20230921,115000,266554040,11480,11480,11480,11480,1
|
|
20230921,114900,266542560,11470,11470,11470,11470,17
|
|
20230921,114800,266347570,11480,11480,11480,11480,0
|
|
20230921,114700,266347570,11480,11480,11480,11480,17
|
|
20230921,114600,266152410,11460,11460,11460,11460,46
|
|
20230921,114500,265625250,11450,11490,11490,11450,83
|
|
20230921,114400,264673210,11480,11480,11480,11480,0
|
|
20230921,114300,264673210,11480,11480,11480,11480,24
|
|
20230921,114200,264397690,11460,11480,11480,11460,61
|
|
20230921,114100,263698150,11490,11490,11490,11490,1
|
|
20230921,114000,263686660,11490,11440,11490,11440,205
|
|
20230921,113900,261331460,11490,11430,11490,11430,227
|
|
20230921,113800,258725490,11430,11450,11450,11430,39
|
|
20230921,113700,258278980,11420,11420,11420,11420,32
|
|
20230921,113600,257913540,11430,11460,11480,11430,425
|
|
20230921,113500,253055350,11470,11470,11470,11470,51
|
|
20230921,113400,252470380,11410,11420,11420,11410,14
|
|
20230921,113300,252310510,11440,11430,11440,11420,29
|
|
20230921,113200,251979040,11420,11410,11420,11410,12
|
|
20230921,113100,251842020,11410,11410,11410,11410,1
|
|
20230921,113000,251830610,11420,11450,11450,11420,55
|
|
20230921,112900,251201190,11440,11440,11440,11440,12
|
|
20230921,112800,251063910,11490,11490,11490,11490,0
|
|
20230921,112700,251063910,11490,11490,11490,11490,168
|
|
20230921,112600,249133590,11500,11500,11500,11500,0
|
|
20230921,112500,249133590,11500,11410,11510,11410,65
|
|
20230921,112400,248385560,11440,11440,11440,11440,0
|
|
20230921,112300,248385560,11440,11440,11440,11440,0
|
|
20230921,112200,248385560,11440,11430,11440,11430,741
|
|
20230921,112100,239912470,11410,11410,11410,11410,243
|
|
20230921,112000,237139840,11410,11410,11410,11410,438
|
|
20230921,111900,232142260,11410,11410,11410,11410,0
|
|
20230921,111800,232142260,11410,11430,11430,11410,99
|
|
20230921,111700,231012650,11430,11430,11430,11430,0
|
|
20230921,111600,231012650,11430,11430,11430,11430,0
|
|
20230921,111500,231012650,11430,11460,11480,11430,419
|
|
20230921,111400,226220030,11480,11470,11550,11470,1450
|
|
20230921,111300,209564460,11450,11420,11450,11420,333
|
|
20230921,111200,205752260,11420,11410,11420,11410,901
|
|
20230921,111100,195463000,11420,11400,11420,11400,30
|
|
20230921,111000,195120710,11390,11390,11390,11390,199
|
|
20230921,110900,192854100,11390,11380,11390,11380,557
|
|
20230921,110800,186510250,11390,11390,11390,11390,0
|
|
20230921,110700,186510250,11390,11370,11390,11370,50
|
|
20230921,110600,185940990,11370,11370,11370,11370,0
|
|
20230921,110500,185940990,11370,11370,11370,11370,0
|
|
20230921,110400,185940990,11370,11370,11370,11370,0
|
|
20230921,110300,185940990,11370,11380,11380,11370,74
|
|
20230921,110200,185099600,11370,11370,11370,11370,0
|
|
20230921,110100,185099600,11370,11370,11370,11370,1
|
|
20230921,110000,185088230,11380,11380,11380,11380,6
|
|
20230921,105900,185019950,11390,11390,11390,11390,0
|
|
20230921,105800,185019950,11390,11370,11390,11370,220
|
|
20230921,105700,182516270,11360,11360,11360,11360,12
|
|
20230921,105600,182379950,11360,11360,11360,11360,60
|
|
20230921,105500,181698350,11360,11360,11360,11360,13
|
|
20230921,105400,181550670,11380,11380,11380,11380,0
|
|
20230921,105300,181550670,11380,11380,11380,11380,5
|
|
20230921,105200,181493770,11360,11350,11360,11350,269
|
|
20230921,105100,178439330,11360,11350,11360,11350,33
|
|
20230921,105000,178064570,11360,11360,11360,11360,130
|
|
20230921,104900,176587770,11380,11390,11390,11380,167
|
|
20230921,104800,174686930,11400,11400,11400,11400,152
|
|
20230921,104700,172954130,11410,11360,11410,11360,506
|
|
20230921,104600,167186040,11350,11350,11350,11350,160
|
|
20230921,104500,165370040,11340,11340,11340,11340,11
|
|
20230921,104400,165245300,11340,11340,11340,11340,0
|
|
20230921,104300,165245300,11340,11330,11340,11330,88
|
|
20230921,104200,164247520,11330,11330,11330,11330,0
|
|
20230921,104100,164247520,11330,11330,11330,11330,10
|
|
20230921,104000,164134220,11330,11330,11330,11330,0
|
|
20230921,103900,164134220,11330,11330,11330,11330,0
|
|
20230921,103800,164134220,11330,11330,11330,11330,0
|
|
20230921,103700,164134220,11330,11350,11350,11330,557
|
|
20230921,103600,157823390,11350,11350,11350,11350,1
|
|
20230921,103500,157812040,11360,11360,11360,11360,70
|
|
20230921,103400,157016840,11340,11340,11340,11340,2
|
|
20230921,103300,156994160,11340,11340,11340,11340,69
|
|
20230921,103200,156211700,11330,11330,11330,11330,12
|
|
20230921,103100,156075740,11330,11330,11330,11330,0
|
|
20230921,103000,156075740,11330,11330,11330,11330,0
|
|
20230921,102900,156075740,11330,11330,11330,11320,20
|
|
20230921,102800,155849220,11300,11320,11330,11300,689
|
|
20230921,102700,148052270,11300,11300,11300,11300,166
|
|
20230921,102600,146176470,11290,11290,11290,11290,11
|
|
20230921,102500,146052280,11300,11300,11300,11300,249
|
|
20230921,102400,143238580,11300,11310,11310,11300,351
|
|
20230921,102300,139269460,11320,11320,11320,11320,9
|
|
20230921,102200,139167580,11320,11320,11320,11320,9
|
|
20230921,102100,139065700,11320,11320,11320,11320,0
|
|
20230921,102000,139065700,11320,11360,11360,11320,1231
|
|
20230921,101900,125121980,11360,11360,11360,11360,31
|
|
20230921,101800,124769820,11360,11380,11380,11360,228
|
|
20230921,101700,122177410,11400,11400,11400,11400,0
|
|
20230921,101600,122177410,11400,11390,11400,11390,63
|
|
20230921,101500,121459610,11390,11390,11390,11390,6
|
|
20230921,101400,121391270,11390,11390,11390,11390,0
|
|
20230921,101300,121391270,11390,11390,11390,11390,0
|
|
20230921,101200,121391270,11390,11390,11390,11390,10
|
|
20230921,101100,121277370,11390,11390,11390,11390,9
|
|
20230921,101000,121174860,11390,11380,11390,11380,63
|
|
20230921,100900,120457400,11390,11390,11390,11390,5
|
|
20230921,100800,120400450,11390,11390,11390,11390,73
|
|
20230921,100700,119568980,11380,11380,11380,11380,2
|
|
20230921,100600,119546220,11380,11380,11380,11380,27
|
|
20230921,100500,119238960,11380,11380,11380,11380,41
|
|
20230921,100400,118772380,11390,11390,11390,11390,0
|
|
20230921,100300,118772380,11390,11390,11390,11390,1
|
|
20230921,100200,118760990,11390,11390,11390,11390,10
|
|
20230921,100100,118647090,11360,11360,11360,11360,0
|
|
20230921,100000,118647090,11360,11360,11360,11360,29
|
|
20230921,095900,118317650,11370,11370,11370,11370,0
|
|
20230921,095800,118317650,11370,11380,11380,11370,611
|
|
20230921,095700,111370560,11390,11400,11400,11390,104
|
|
20230921,095600,110185670,11410,11410,11410,11410,0
|
|
20230921,095500,110185670,11410,11410,11410,11410,2
|
|
20230921,095400,110162850,11420,11420,11420,11420,0
|
|
20230921,095300,110162850,11420,11400,11420,11400,52
|
|
20230921,095200,109569110,11390,11380,11390,11370,340
|
|
20230921,095100,105699920,11400,11400,11400,11400,2
|
|
20230921,095000,105677120,11400,11400,11400,11400,122
|
|
20230921,094900,104286320,11360,11360,11360,11360,0
|
|
20230921,094800,104286320,11360,11360,11360,11360,1
|
|
20230921,094700,104274960,11360,11360,11360,11360,145
|
|
20230921,094600,102627760,11380,11380,11380,11380,0
|
|
20230921,094500,102627760,11380,11350,11380,11350,517
|
|
20230921,094400,96759390,11350,11350,11350,11350,0
|
|
20230921,094300,96759390,11350,11360,11360,11350,67
|
|
20230921,094200,95998840,11360,11360,11360,11360,0
|
|
20230921,094100,95998840,11360,11380,11380,11360,142
|
|
20230921,094000,94383470,11390,11410,11410,11390,585
|
|
20230921,093900,87715800,11420,11420,11420,11420,0
|
|
20230921,093800,87715800,11420,11420,11420,11420,11
|
|
20230921,093700,87590180,11410,11410,11410,11410,76
|
|
20230921,093600,86723020,11410,11410,11410,11410,9
|
|
20230921,093500,86620330,11410,11430,11430,11410,752
|
|
20230921,093400,78033150,11430,11460,11460,11430,201
|
|
20230921,093300,75735210,11440,11440,11440,11440,52
|
|
20230921,093200,75140330,11440,11440,11440,11440,20
|
|
20230921,093100,74911530,11460,11460,11460,11460,1
|
|
20230921,093000,74900070,11440,11450,11450,11440,46
|
|
20230921,092900,74373640,11460,11460,11460,11460,0
|
|
20230921,092800,74373640,11460,11460,11460,11460,0
|
|
20230921,092700,74373640,11460,11460,11460,11460,0
|
|
20230921,092600,74373640,11460,11460,11460,11460,0
|
|
20230921,092500,74373640,11460,11450,11460,11440,24
|
|
20230921,092400,74098770,11430,11430,11430,11430,0
|
|
20230921,092300,74098770,11430,11430,11430,11430,0
|
|
20230921,092200,74098770,11430,11460,11460,11430,50
|
|
20230921,092100,73527000,11460,11460,11460,11460,14
|
|
20230921,092000,73366560,11430,11430,11430,11430,0
|
|
20230921,091900,73366560,11430,11450,11450,11430,50
|
|
20230921,091800,72794670,11450,11450,11450,11450,1
|
|
20230921,091700,72783220,11450,11450,11470,11440,7
|
|
20230921,091600,72703050,11450,11440,11450,11440,664
|
|
20230921,091500,65104650,11430,11430,11430,11430,15
|
|
20230921,091400,64933200,11430,11440,11440,11430,5
|
|
20230921,091300,64876030,11450,11460,11460,11450,133
|
|
20230921,091200,63352960,11470,11470,11470,11470,0
|
|
20230921,091100,63352960,11470,11470,11470,11470,123
|
|
20230921,091000,61942150,11480,11480,11480,11480,6
|
|
20230921,090900,61873270,11480,11500,11500,11480,124
|
|
20230921,090800,60448580,11530,11480,11550,11480,359
|
|
20230921,090700,56308370,11470,11430,11470,11420,840
|
|
20230921,090600,46682100,11420,11350,11420,11350,1722
|
|
20230921,090500,27088950,11340,11350,11360,11330,226
|
|
20230921,090400,24525160,11350,11330,11350,11320,192
|
|
20230921,090300,22347100,11340,11310,11340,11300,590
|
|
20230921,090200,15677300,11300,11300,11300,11300,30
|
|
20230921,090100,15338300,11280,11370,11370,11280,916
|
|
20230921,090000,4980680,11380,11450,11450,11380,435
|