600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,185700,936007340,19460,19460,19460,19460,2185
|
|
20230911,185600,936007340,19460,19460,19460,19460,0
|
|
20230911,185500,936007340,19460,19460,19460,19460,0
|
|
20230911,185400,936007340,19460,19460,19460,19460,0
|
|
20230911,185300,936007340,19460,19460,19460,19460,0
|
|
20230911,185200,936007340,19460,19460,19460,19460,0
|
|
20230911,185100,936007340,19460,19460,19460,19460,0
|
|
20230911,185000,936007340,19460,19460,19460,19460,0
|
|
20230911,184900,936007340,19460,19460,19460,19460,0
|
|
20230911,184800,936007340,19460,19460,19460,19460,0
|
|
20230911,184700,936007340,19460,19460,19460,19460,0
|
|
20230911,184600,936007340,19460,19460,19460,19460,0
|
|
20230911,184500,936007340,19460,19460,19460,19460,0
|
|
20230911,184400,936007340,19460,19460,19460,19460,0
|
|
20230911,184300,936007340,19460,19460,19460,19460,0
|
|
20230911,184200,936007340,19460,19460,19460,19460,0
|
|
20230911,184100,936007340,19460,19460,19460,19460,0
|
|
20230911,184000,936007340,19460,19460,19460,19460,0
|
|
20230911,183900,936007340,19460,19460,19460,19460,0
|
|
20230911,183800,936007340,19460,19460,19460,19460,0
|
|
20230911,183700,936007340,19460,19460,19460,19460,0
|
|
20230911,183600,936007340,19460,19460,19460,19460,0
|
|
20230911,183500,936007340,19460,19460,19460,19460,0
|
|
20230911,183400,936007340,19460,19460,19460,19460,0
|
|
20230911,183300,936007340,19460,19460,19460,19460,0
|
|
20230911,183200,936007340,19460,19460,19460,19460,0
|
|
20230911,183100,936007340,19460,19460,19460,19460,0
|
|
20230911,183000,936007340,19460,19460,19460,19460,0
|
|
20230911,182900,936007340,19460,19460,19460,19460,0
|
|
20230911,182800,936007340,19460,19460,19460,19460,0
|
|
20230911,182700,936007340,19460,19460,19460,19460,2185
|
|
20230911,182600,936007340,19460,19460,19460,19460,0
|
|
20230911,182500,936007340,19460,19460,19460,19460,0
|
|
20230911,182400,936007340,19460,19460,19460,19460,0
|
|
20230911,182300,936007340,19460,19460,19460,19460,0
|
|
20230911,182200,936007340,19460,19460,19460,19460,0
|
|
20230911,182100,936007340,19460,19460,19460,19460,0
|
|
20230911,182000,936007340,19460,19460,19460,19460,0
|
|
20230911,181900,936007340,19460,19460,19460,19460,0
|
|
20230911,181800,936007340,19460,19460,19460,19460,0
|
|
20230911,181700,936007340,19460,19460,19460,19460,0
|
|
20230911,181600,936007340,19460,19460,19460,19460,0
|
|
20230911,181500,936007340,19460,19460,19460,19460,0
|
|
20230911,181400,936007340,19460,19460,19460,19460,0
|
|
20230911,181300,936007340,19460,19460,19460,19460,0
|
|
20230911,181200,936007340,19460,19460,19460,19460,0
|
|
20230911,181100,936007340,19460,19460,19460,19460,0
|
|
20230911,181000,936007340,19460,19460,19460,19460,0
|
|
20230911,180900,936007340,19460,19460,19460,19460,0
|
|
20230911,180800,936007340,19460,19460,19460,19460,0
|
|
20230911,180700,936007340,19460,19460,19460,19460,0
|
|
20230911,180600,936007340,19460,19460,19460,19460,0
|
|
20230911,180500,936007340,19460,19460,19460,19460,0
|
|
20230911,180400,936007340,19460,19460,19460,19460,0
|
|
20230911,180300,936007340,19460,19460,19460,19460,0
|
|
20230911,180200,936007340,19460,19460,19460,19460,0
|
|
20230911,180100,936007340,19460,19460,19460,19460,0
|
|
20230911,180000,936007340,19460,19460,19460,19460,0
|
|
20230911,175900,936007340,19460,19460,19460,19460,0
|
|
20230911,175800,936007340,19460,19460,19460,19460,0
|
|
20230911,175700,936007340,19460,19460,19460,19460,2185
|
|
20230911,175600,936007340,19460,19460,19460,19460,0
|
|
20230911,175500,936007340,19460,19460,19460,19460,0
|
|
20230911,175400,936007340,19460,19460,19460,19460,0
|
|
20230911,175300,936007340,19460,19460,19460,19460,0
|
|
20230911,175200,936007340,19460,19460,19460,19460,0
|
|
20230911,175100,936007340,19460,19460,19460,19460,0
|
|
20230911,175000,936007340,19460,19460,19460,19460,0
|
|
20230911,174900,936007340,19460,19460,19460,19460,0
|
|
20230911,174800,936007340,19460,19460,19460,19460,0
|
|
20230911,174700,936007340,19460,19460,19460,19460,0
|
|
20230911,174600,936007340,19460,19460,19460,19460,0
|
|
20230911,174500,936007340,19460,19460,19460,19460,0
|
|
20230911,174400,936007340,19460,19460,19460,19460,0
|
|
20230911,174300,936007340,19460,19460,19460,19460,0
|
|
20230911,174200,936007340,19460,19460,19460,19460,0
|
|
20230911,174100,936007340,19460,19460,19460,19460,0
|
|
20230911,174000,936007340,19460,19460,19460,19460,0
|
|
20230911,173900,936007340,19460,19460,19460,19460,0
|
|
20230911,173800,936007340,19460,19460,19460,19460,0
|
|
20230911,173700,936007340,19460,19460,19460,19460,0
|
|
20230911,173600,936007340,19460,19460,19460,19460,0
|
|
20230911,173500,936007340,19460,19460,19460,19460,0
|
|
20230911,173400,936007340,19460,19460,19460,19460,0
|
|
20230911,173300,936007340,19460,19460,19460,19460,0
|
|
20230911,173200,936007340,19460,19460,19460,19460,0
|
|
20230911,173100,936007340,19460,19460,19460,19460,0
|
|
20230911,173000,936007340,19460,19460,19460,19460,0
|
|
20230911,172900,936007340,19460,19460,19460,19460,0
|
|
20230911,172800,936007340,19460,19460,19460,19460,0
|
|
20230911,172700,936007340,19460,19460,19460,19460,2185
|
|
20230911,172600,936007340,19460,19460,19460,19460,0
|
|
20230911,172500,936007340,19460,19460,19460,19460,0
|
|
20230911,172400,936007340,19460,19460,19460,19460,0
|
|
20230911,172300,936007340,19460,19460,19460,19460,0
|
|
20230911,172200,936007340,19460,19460,19460,19460,0
|
|
20230911,172100,936007340,19460,19460,19460,19460,0
|
|
20230911,172000,936007340,19460,19460,19460,19460,0
|
|
20230911,171900,936007340,19460,19460,19460,19460,0
|
|
20230911,171800,936007340,19460,19460,19460,19460,0
|
|
20230911,171700,936007340,19460,19460,19460,19460,0
|
|
20230911,171600,936007340,19460,19460,19460,19460,0
|
|
20230911,171500,936007340,19460,19460,19460,19460,0
|
|
20230911,171400,936007340,19460,19460,19460,19460,0
|
|
20230911,171300,936007340,19460,19460,19460,19460,0
|
|
20230911,171200,936007340,19460,19460,19460,19460,0
|
|
20230911,171100,936007340,19460,19460,19460,19460,0
|
|
20230911,171000,936007340,19460,19460,19460,19460,0
|
|
20230911,170900,936007340,19460,19460,19460,19460,0
|
|
20230911,170800,936007340,19460,19460,19460,19460,0
|
|
20230911,170700,936007340,19460,19460,19460,19460,0
|
|
20230911,170600,936007340,19460,19460,19460,19460,0
|
|
20230911,170500,936007340,19460,19460,19460,19460,0
|
|
20230911,170400,936007340,19460,19460,19460,19460,0
|
|
20230911,170300,936007340,19460,19460,19460,19460,0
|
|
20230911,170200,936007340,19460,19460,19460,19460,0
|
|
20230911,170100,936007340,19460,19460,19460,19460,0
|
|
20230911,170000,936007340,19460,19460,19460,19460,0
|
|
20230911,165900,936007340,19460,19460,19460,19460,0
|
|
20230911,165800,936007340,19460,19460,19460,19460,0
|
|
20230911,165700,936007340,19460,19460,19460,19460,2185
|
|
20230911,165600,936007340,19460,19460,19460,19460,0
|
|
20230911,165500,936007340,19460,19460,19460,19460,0
|
|
20230911,165400,936007340,19460,19460,19460,19460,0
|
|
20230911,165300,936007340,19460,19460,19460,19460,0
|
|
20230911,165200,936007340,19460,19460,19460,19460,0
|
|
20230911,165100,936007340,19460,19460,19460,19460,0
|
|
20230911,165000,936007340,19460,19460,19460,19460,0
|
|
20230911,164900,936007340,19460,19460,19460,19460,0
|
|
20230911,164800,936007340,19460,19460,19460,19460,0
|
|
20230911,164700,936007340,19460,19460,19460,19460,0
|
|
20230911,164600,936007340,19460,19460,19460,19460,0
|
|
20230911,164500,936007340,19460,19460,19460,19460,0
|
|
20230911,164400,936007340,19460,19460,19460,19460,0
|
|
20230911,164300,936007340,19460,19460,19460,19460,0
|
|
20230911,164200,936007340,19460,19460,19460,19460,0
|
|
20230911,164100,936007340,19460,19460,19460,19460,0
|
|
20230911,164000,936007340,19460,19460,19460,19460,0
|
|
20230911,163900,936007340,19460,19460,19460,19460,0
|
|
20230911,163800,936007340,19460,19460,19460,19460,0
|
|
20230911,163700,936007340,19460,19460,19460,19460,0
|
|
20230911,163600,936007340,19460,19460,19460,19460,0
|
|
20230911,163500,936007340,19460,19460,19460,19460,0
|
|
20230911,163400,936007340,19460,19460,19460,19460,0
|
|
20230911,163300,936007340,19460,19460,19460,19460,0
|
|
20230911,163200,936007340,19460,19460,19460,19460,0
|
|
20230911,163100,936007340,19460,19460,19460,19460,0
|
|
20230911,163000,936007340,19460,19460,19460,19460,0
|
|
20230911,162900,936007340,19460,19460,19460,19460,0
|
|
20230911,162800,936007340,19460,19460,19460,19460,0
|
|
20230911,162700,936007340,19460,19460,19460,19460,2185
|
|
20230911,162600,936007340,19460,19460,19460,19460,0
|
|
20230911,162500,936007340,19460,19460,19460,19460,0
|
|
20230911,162400,936007340,19460,19460,19460,19460,0
|
|
20230911,162300,936007340,19460,19460,19460,19460,0
|
|
20230911,162200,936007340,19460,19460,19460,19460,0
|
|
20230911,162100,936007340,19460,19460,19460,19460,0
|
|
20230911,162000,936007340,19460,19460,19460,19460,0
|
|
20230911,161900,936007340,19460,19460,19460,19460,0
|
|
20230911,161800,936007340,19460,19460,19460,19460,0
|
|
20230911,161700,936007340,19460,19460,19460,19460,0
|
|
20230911,161600,936007340,19460,19460,19460,19460,0
|
|
20230911,161500,936007340,19460,19460,19460,19460,0
|
|
20230911,161400,936007340,19460,19460,19460,19460,0
|
|
20230911,161300,936007340,19460,19460,19460,19460,0
|
|
20230911,161200,936007340,19460,19460,19460,19460,0
|
|
20230911,161100,936007340,19460,19460,19460,19460,0
|
|
20230911,161000,936007340,19460,19460,19460,19460,0
|
|
20230911,160900,936007340,19460,19460,19460,19460,0
|
|
20230911,160800,936007340,19460,19460,19460,19460,0
|
|
20230911,160700,936007340,19460,19460,19460,19460,0
|
|
20230911,160600,936007340,19460,19460,19460,19460,0
|
|
20230911,160500,936007340,19460,19460,19460,19460,0
|
|
20230911,160400,936007340,19460,19460,19460,19460,0
|
|
20230911,160300,936007340,19460,19460,19460,19460,0
|
|
20230911,160200,936007340,19460,19460,19460,19460,0
|
|
20230911,160100,936007340,19460,19460,19460,19460,0
|
|
20230911,160000,936007340,19460,19460,19460,19460,0
|
|
20230911,155900,936007340,19460,19460,19460,19460,0
|
|
20230911,155800,936007340,19460,19460,19460,19460,0
|
|
20230911,155700,936007340,19460,19460,19460,19460,2185
|
|
20230911,155600,936007340,19460,19460,19460,19460,0
|
|
20230911,155500,936007340,19460,19460,19460,19460,0
|
|
20230911,155400,936007340,19460,19460,19460,19460,0
|
|
20230911,155300,936007340,19460,19460,19460,19460,0
|
|
20230911,155200,936007340,19460,19460,19460,19460,0
|
|
20230911,155100,936007340,19460,19460,19460,19460,0
|
|
20230911,155000,936007340,19460,19460,19460,19460,0
|
|
20230911,154900,936007340,19460,19460,19460,19460,0
|
|
20230911,154800,936007340,19460,19460,19460,19460,0
|
|
20230911,154700,936007340,19460,19460,19460,19460,0
|
|
20230911,154600,936007340,19460,19460,19460,19460,0
|
|
20230911,154500,936007340,19460,19460,19460,19460,0
|
|
20230911,154400,936007340,19460,19460,19460,19460,0
|
|
20230911,154300,936007340,19460,19460,19460,19460,0
|
|
20230911,154200,936007340,19460,19460,19460,19460,0
|
|
20230911,154100,936007340,19460,19460,19460,19460,0
|
|
20230911,154000,936007340,19460,19460,19460,19460,0
|
|
20230911,153900,936007340,19460,19460,19460,19460,0
|
|
20230911,153800,936007340,19460,19460,19460,19460,0
|
|
20230911,153700,936007340,19460,19460,19460,19460,0
|
|
20230911,153600,936007340,19460,19460,19460,19460,0
|
|
20230911,153500,936007340,19460,19460,19460,19460,0
|
|
20230911,153400,936007340,19460,19460,19460,19460,0
|
|
20230911,153300,936007340,19460,19460,19460,19460,0
|
|
20230911,153200,936007340,19460,19460,19460,19460,0
|
|
20230911,153100,936007340,19460,19460,19460,19460,0
|
|
20230911,153000,936007340,19460,19460,19460,19460,2185
|
|
20230911,152900,893487240,19420,19420,19420,19420,0
|
|
20230911,152800,893487240,19420,19420,19420,19420,0
|
|
20230911,152700,893487240,19420,19420,19420,19420,0
|
|
20230911,152600,893487240,19420,19420,19420,19420,0
|
|
20230911,152500,893487240,19420,19420,19420,19420,0
|
|
20230911,152400,893487240,19420,19420,19420,19420,0
|
|
20230911,152300,893487240,19420,19420,19420,19420,0
|
|
20230911,152200,893487240,19420,19420,19420,19420,0
|
|
20230911,152100,893487240,19420,19420,19420,19420,0
|
|
20230911,152000,893487240,19420,19420,19420,19420,0
|
|
20230911,151900,893487240,19420,19430,19450,19420,231
|
|
20230911,151800,888998540,19430,19430,19430,19430,56
|
|
20230911,151700,887910460,19430,19440,19450,19430,75
|
|
20230911,151600,886452590,19440,19450,19450,19440,75
|
|
20230911,151500,884993850,19470,19450,19480,19450,226
|
|
20230911,151400,880592690,19460,19460,19470,19460,117
|
|
20230911,151300,878314870,19470,19470,19470,19470,184
|
|
20230911,151200,874732390,19460,19470,19480,19460,236
|
|
20230911,151100,870136880,19470,19460,19470,19460,101
|
|
20230911,151000,868170420,19460,19460,19470,19460,82
|
|
20230911,150900,866574690,19460,19460,19470,19450,71
|
|
20230911,150800,865193360,19460,19460,19460,19460,107
|
|
20230911,150700,863111140,19450,19450,19450,19450,42
|
|
20230911,150600,862294240,19460,19460,19460,19460,101
|
|
20230911,150500,860328780,19460,19470,19470,19460,30
|
|
20230911,150400,859744800,19470,19460,19470,19460,164
|
|
20230911,150300,856552360,19460,19450,19470,19450,71
|
|
20230911,150200,855170670,19460,19460,19460,19450,288
|
|
20230911,150100,849566210,19460,19450,19460,19450,172
|
|
20230911,150000,846219210,19450,19450,19470,19450,106
|
|
20230911,145900,844156490,19470,19450,19470,19450,125
|
|
20230911,145800,841724580,19450,19440,19450,19430,173
|
|
20230911,145700,838360280,19430,19450,19460,19430,65
|
|
20230911,145600,837096120,19460,19450,19460,19450,102
|
|
20230911,145500,835111210,19450,19450,19460,19450,70
|
|
20230911,145400,833749690,19450,19460,19460,19430,172
|
|
20230911,145300,830405770,19450,19450,19460,19450,239
|
|
20230911,145200,825756210,19450,19460,19460,19450,73
|
|
20230911,145100,824335720,19460,19470,19470,19460,106
|
|
20230911,145000,822271950,19470,19460,19470,19460,176
|
|
20230911,144900,818845460,19470,19460,19470,19460,70
|
|
20230911,144800,817483240,19460,19430,19460,19430,125
|
|
20230911,144700,815053620,19430,19450,19450,19430,15
|
|
20230911,144600,814762050,19440,19460,19460,19430,202
|
|
20230911,144500,810834870,19450,19430,19450,19420,328
|
|
20230911,144400,804459270,19420,19450,19450,19420,665
|
|
20230911,144300,791537920,19450,19440,19450,19440,245
|
|
20230911,144200,786773340,19450,19450,19450,19440,236
|
|
20230911,144100,782183880,19450,19440,19450,19440,13
|
|
20230911,144000,781931130,19440,19450,19450,19440,212
|
|
20230911,143900,777808760,19440,19440,19450,19440,27
|
|
20230911,143800,777283750,19450,19450,19460,19440,208
|
|
20230911,143700,773238140,19460,19470,19470,19460,110
|
|
20230911,143600,771096530,19470,19470,19470,19460,13
|
|
20230911,143500,770843450,19460,19470,19470,19460,109
|
|
20230911,143400,768721310,19460,19480,19480,19460,243
|
|
20230911,143300,763989200,19480,19490,19490,19470,15
|
|
20230911,143200,763696990,19480,19490,19500,19480,142
|
|
20230911,143100,760929050,19490,19480,19490,19480,17
|
|
20230911,143000,760597880,19490,19480,19490,19450,377
|
|
20230911,142900,753256630,19480,19490,19490,19480,24
|
|
20230911,142800,752789020,19490,19490,19490,19490,134
|
|
20230911,142700,750177360,19490,19460,19510,19460,374
|
|
20230911,142600,742889980,19460,19470,19470,19460,86
|
|
20230911,142500,741215880,19470,19460,19470,19460,159
|
|
20230911,142400,738120540,19460,19440,19460,19440,149
|
|
20230911,142300,735222040,19440,19450,19450,19440,34
|
|
20230911,142200,734560900,19450,19460,19460,19450,105
|
|
20230911,142100,732517640,19460,19460,19460,19460,51
|
|
20230911,142000,731525180,19460,19450,19460,19450,238
|
|
20230911,141900,726895180,19440,19430,19450,19430,38
|
|
20230911,141800,726156260,19460,19460,19460,19450,122
|
|
20230911,141700,723783270,19450,19460,19460,19450,124
|
|
20230911,141600,721370450,19460,19450,19460,19450,19
|
|
20230911,141500,721000840,19460,19440,19460,19440,131
|
|
20230911,141400,718452700,19430,19430,19450,19430,112
|
|
20230911,141300,716276080,19430,19440,19440,19430,7
|
|
20230911,141200,716140060,19440,19430,19440,19430,194
|
|
20230911,141100,712369340,19430,19430,19430,19430,6
|
|
20230911,141000,712252760,19440,19430,19440,19430,76
|
|
20230911,140900,710776070,19430,19420,19440,19420,82
|
|
20230911,140800,709182800,19440,19450,19450,19440,40
|
|
20230911,140700,708405190,19440,19430,19440,19420,201
|
|
20230911,140600,704499160,19420,19430,19440,19420,272
|
|
20230911,140500,699212580,19420,19460,19460,19420,169
|
|
20230911,140400,695926720,19460,19480,19480,19460,93
|
|
20230911,140300,694116850,19470,19460,19470,19460,9
|
|
20230911,140200,693941630,19480,19450,19480,19450,159
|
|
20230911,140100,690847310,19450,19450,19450,19440,65
|
|
20230911,140000,689583080,19450,19450,19460,19450,34
|
|
20230911,135900,688921770,19450,19460,19460,19450,145
|
|
20230911,135800,686100850,19460,19450,19460,19450,10
|
|
20230911,135700,685906330,19460,19460,19460,19450,178
|
|
20230911,135600,682443120,19450,19460,19460,19450,140
|
|
20230911,135500,679719040,19460,19450,19460,19450,20
|
|
20230911,135400,679329920,19460,19450,19460,19450,192
|
|
20230911,135300,675594520,19440,19460,19460,19440,34
|
|
20230911,135200,674933200,19470,19430,19470,19430,305
|
|
20230911,135100,669003870,19430,19430,19440,19430,475
|
|
20230911,135000,659773610,19430,19430,19460,19430,68
|
|
20230911,134900,658451910,19430,19430,19440,19430,173
|
|
20230911,134800,655089520,19430,19450,19450,19430,230
|
|
20230911,134700,650616740,19440,19440,19450,19440,78
|
|
20230911,134600,649100400,19440,19440,19450,19440,168
|
|
20230911,134500,645833480,19450,19450,19450,19440,14
|
|
20230911,134400,645561230,19440,19430,19440,19420,59
|
|
20230911,134300,644414790,19440,19440,19440,19440,124
|
|
20230911,134200,642004230,19430,19440,19440,19430,42
|
|
20230911,134100,641187840,19440,19430,19450,19430,86
|
|
20230911,134000,639516060,19440,19450,19450,19440,22
|
|
20230911,133900,639088350,19450,19450,19450,19440,153
|
|
20230911,133800,636112700,19450,19430,19450,19430,106
|
|
20230911,133700,634052290,19440,19430,19440,19430,245
|
|
20230911,133600,629291850,19440,19440,19450,19440,178
|
|
20230911,133500,625830510,19440,19450,19450,19440,225
|
|
20230911,133400,621455510,19460,19450,19460,19440,42
|
|
20230911,133300,620638920,19470,19420,19470,19420,175
|
|
20230911,133200,617237370,19410,19430,19430,19410,172
|
|
20230911,133100,613898470,19420,19410,19420,19410,72
|
|
20230911,133000,612500300,19420,19410,19440,19410,204
|
|
20230911,132900,608538570,19420,19420,19430,19420,47
|
|
20230911,132800,607625820,19420,19420,19430,19410,101
|
|
20230911,132700,605664520,19420,19420,19430,19420,90
|
|
20230911,132600,603916700,19430,19420,19430,19420,199
|
|
20230911,132500,600050520,19420,19420,19430,19420,191
|
|
20230911,132400,596340550,19410,19430,19430,19410,53
|
|
20230911,132300,595311460,19440,19430,19450,19430,427
|
|
20230911,132200,587013750,19430,19430,19440,19430,110
|
|
20230911,132100,584875530,19430,19450,19450,19430,151
|
|
20230911,132000,581939940,19460,19440,19470,19440,150
|
|
20230911,131900,579021940,19430,19450,19450,19430,45
|
|
20230911,131800,578147150,19450,19430,19450,19430,191
|
|
20230911,131700,574434140,19420,19410,19430,19410,120
|
|
20230911,131600,572103730,19400,19400,19410,19400,98
|
|
20230911,131500,570202300,19410,19400,19410,19400,115
|
|
20230911,131400,567970200,19410,19410,19410,19410,15
|
|
20230911,131300,567679050,19420,19410,19420,19400,110
|
|
20230911,131200,565544000,19410,19410,19420,19400,124
|
|
20230911,131100,563137200,19390,19400,19400,19390,66
|
|
20230911,131000,561856880,19400,19380,19410,19380,141
|
|
20230911,130900,559122310,19390,19400,19400,19390,73
|
|
20230911,130800,557706530,19400,19400,19410,19390,144
|
|
20230911,130700,554913470,19410,19400,19410,19400,106
|
|
20230911,130600,552856070,19410,19410,19410,19400,127
|
|
20230911,130500,550391090,19410,19420,19420,19410,25
|
|
20230911,130400,549905630,19420,19390,19420,19390,181
|
|
20230911,130300,546392940,19400,19390,19400,19390,122
|
|
20230911,130200,544026200,19400,19390,19400,19390,4
|
|
20230911,130100,543948630,19390,19390,19400,19370,118
|
|
20230911,130000,541661450,19400,19400,19400,19390,130
|
|
20230911,125900,539139510,19400,19400,19410,19400,95
|
|
20230911,125800,537296390,19390,19400,19400,19390,78
|
|
20230911,125700,535783300,19410,19400,19420,19400,112
|
|
20230911,125600,533609320,19410,19410,19410,19410,90
|
|
20230911,125500,531862420,19420,19410,19420,19400,83
|
|
20230911,125400,530251460,19420,19410,19420,19410,65
|
|
20230911,125300,528989800,19410,19420,19420,19410,21
|
|
20230911,125200,528582170,19410,19410,19410,19400,119
|
|
20230911,125100,526272440,19420,19410,19420,19410,55
|
|
20230911,125000,525204880,19410,19420,19420,19410,195
|
|
20230911,124900,521419740,19420,19420,19430,19420,117
|
|
20230911,124800,519146600,19430,19420,19430,19420,17
|
|
20230911,124700,518816450,19420,19420,19420,19410,86
|
|
20230911,124600,517146400,19420,19400,19430,19400,301
|
|
20230911,124500,511301170,19410,19400,19410,19400,228
|
|
20230911,124400,506875700,19420,19410,19420,19410,361
|
|
20230911,124300,499868670,19400,19410,19420,19400,30
|
|
20230911,124200,499286560,19420,19410,19420,19410,131
|
|
20230911,124100,496742770,19410,19420,19420,19410,109
|
|
20230911,124000,494626040,19420,19420,19420,19410,30
|
|
20230911,123900,494043540,19420,19400,19420,19400,207
|
|
20230911,123800,490024930,19400,19410,19410,19400,56
|
|
20230911,123700,488938030,19410,19410,19410,19410,87
|
|
20230911,123600,487249360,19410,19410,19420,19410,97
|
|
20230911,123500,485366540,19400,19400,19410,19400,69
|
|
20230911,123400,484027340,19410,19390,19410,19390,74
|
|
20230911,123300,482591790,19400,19400,19410,19400,75
|
|
20230911,123200,481136770,19400,19400,19410,19390,50
|
|
20230911,123100,480166800,19400,19390,19410,19390,155
|
|
20230911,123000,477160330,19390,19400,19410,19390,15
|
|
20230911,122900,476869350,19400,19410,19410,19400,158
|
|
20230911,122800,473803140,19400,19420,19420,19400,19
|
|
20230911,122700,473434180,19410,19410,19410,19400,131
|
|
20230911,122600,470891510,19410,19390,19410,19390,97
|
|
20230911,122500,469009740,19400,19410,19410,19400,26
|
|
20230911,122400,468505320,19400,19400,19410,19400,200
|
|
20230911,122300,464625260,19400,19390,19400,19390,23
|
|
20230911,122200,464179180,19390,19390,19390,19380,92
|
|
20230911,122100,462395350,19390,19390,19390,19390,77
|
|
20230911,122000,460902320,19390,19390,19400,19390,28
|
|
20230911,121900,460359380,19390,19390,19390,19390,86
|
|
20230911,121800,458691840,19390,19390,19400,19390,100
|
|
20230911,121700,456752830,19390,19400,19400,19390,27
|
|
20230911,121600,456229220,19400,19380,19400,19380,146
|
|
20230911,121500,453398890,19380,19380,19390,19380,9
|
|
20230911,121400,453224460,19380,19400,19400,19380,93
|
|
20230911,121300,451421720,19400,19380,19400,19380,136
|
|
20230911,121200,448785220,19380,19400,19400,19380,7
|
|
20230911,121100,448649540,19390,19390,19400,19380,131
|
|
20230911,121000,446110230,19400,19390,19400,19390,108
|
|
20230911,120900,444015950,19390,19380,19390,19380,18
|
|
20230911,120800,443667010,19380,19380,19390,19380,153
|
|
20230911,120700,440700480,19390,19390,19390,19390,71
|
|
20230911,120600,439323790,19380,19390,19390,19380,120
|
|
20230911,120500,436997050,19410,19380,19420,19380,282
|
|
20230911,120400,431528700,19390,19390,19390,19390,2
|
|
20230911,120300,431489920,19380,19390,19390,19380,210
|
|
20230911,120200,427418860,19390,19390,19390,19380,110
|
|
20230911,120100,425286350,19400,19390,19400,19390,337
|
|
20230911,120000,418751760,19380,19390,19390,19380,226
|
|
20230911,115900,414370400,19390,19390,19390,19390,10
|
|
20230911,115800,414176500,19400,19400,19410,19400,111
|
|
20230911,115700,412023000,19390,19400,19410,19390,81
|
|
20230911,115600,410452250,19410,19410,19410,19400,120
|
|
20230911,115500,408123130,19410,19390,19410,19390,94
|
|
20230911,115400,406299520,19390,19400,19400,19390,64
|
|
20230911,115300,405057960,19400,19410,19410,19390,46
|
|
20230911,115200,404165570,19400,19400,19400,19400,149
|
|
20230911,115100,401274970,19400,19400,19410,19400,25
|
|
20230911,115000,400789890,19410,19390,19410,19390,126
|
|
20230911,114900,398345400,19400,19430,19430,19400,50
|
|
20230911,114800,397375260,19420,19410,19420,19400,157
|
|
20230911,114700,394327880,19420,19420,19420,19410,124
|
|
20230911,114600,391919840,19420,19420,19420,19410,115
|
|
20230911,114500,389687180,19410,19410,19410,19410,28
|
|
20230911,114400,389143700,19410,19410,19420,19410,87
|
|
20230911,114300,387454930,19410,19410,19410,19410,101
|
|
20230911,114200,385494520,19410,19410,19420,19400,109
|
|
20230911,114100,383378630,19400,19410,19410,19400,51
|
|
20230911,114000,382388750,19420,19410,19420,19400,87
|
|
20230911,113900,380700120,19410,19410,19420,19410,13
|
|
20230911,113800,380447770,19410,19410,19410,19400,179
|
|
20230911,113700,376974050,19420,19420,19420,19410,109
|
|
20230911,113600,374857350,19420,19410,19420,19410,36
|
|
20230911,113500,374158490,19410,19410,19420,19410,153
|
|
20230911,113400,371188750,19420,19440,19440,19420,300
|
|
20230911,113300,365359130,19440,19430,19440,19430,31
|
|
20230911,113200,364756700,19430,19430,19440,19430,127
|
|
20230911,113100,362288080,19430,19430,19430,19430,73
|
|
20230911,113000,360869690,19440,19430,19440,19430,140
|
|
20230911,112900,358148150,19430,19430,19440,19430,190
|
|
20230911,112800,354456180,19420,19430,19440,19420,53
|
|
20230911,112700,353426740,19430,19420,19440,19420,135
|
|
20230911,112600,350803680,19430,19450,19450,19430,45
|
|
20230911,112500,349928970,19450,19450,19450,19440,141
|
|
20230911,112400,347186600,19450,19470,19470,19450,262
|
|
20230911,112300,342087060,19470,19460,19470,19460,89
|
|
20230911,112200,340355110,19460,19470,19470,19460,144
|
|
20230911,112100,337551520,19460,19500,19500,19460,991
|
|
20230911,112000,318233060,19500,19500,19500,19500,73
|
|
20230911,111900,316809560,19500,19500,19510,19500,161
|
|
20230911,111800,313670040,19500,19500,19510,19500,32
|
|
20230911,111700,313045950,19500,19510,19510,19500,9
|
|
20230911,111600,312870430,19500,19500,19500,19500,70
|
|
20230911,111500,311505430,19500,19500,19510,19500,76
|
|
20230911,111400,310023420,19510,19500,19510,19500,74
|
|
20230911,111300,308580320,19510,19510,19510,19510,51
|
|
20230911,111200,307585310,19510,19510,19510,19500,19
|
|
20230911,111100,307214700,19510,19490,19510,19490,91
|
|
20230911,111000,305439710,19500,19510,19510,19500,44
|
|
20230911,110900,304581700,19510,19500,19510,19490,123
|
|
20230911,110800,302183830,19500,19500,19500,19490,40
|
|
20230911,110700,301403890,19500,19510,19510,19500,101
|
|
20230911,110600,299434300,19500,19500,19510,19490,123
|
|
20230911,110500,297035560,19500,19490,19500,19490,37
|
|
20230911,110400,296314420,19500,19500,19500,19500,122
|
|
20230911,110300,293935420,19500,19500,19510,19490,34
|
|
20230911,110200,293272560,19500,19480,19500,19480,288
|
|
20230911,110100,287658560,19490,19480,19490,19480,126
|
|
20230911,110000,285204030,19480,19480,19490,19480,94
|
|
20230911,105900,283372810,19490,19500,19500,19480,207
|
|
20230911,105800,279338520,19500,19500,19500,19490,148
|
|
20230911,105700,276452600,19490,19510,19510,19490,529
|
|
20230911,105600,266137040,19500,19500,19510,19500,31
|
|
20230911,105500,265532370,19510,19500,19510,19500,68
|
|
20230911,105400,264206340,19500,19500,19510,19500,78
|
|
20230911,105300,262685290,19500,19500,19510,19500,314
|
|
20230911,105200,256559930,19510,19510,19510,19510,10
|
|
20230911,105100,256364830,19510,19500,19510,19500,12
|
|
20230911,105000,256130820,19500,19500,19510,19500,95
|
|
20230911,104900,254278190,19510,19510,19520,19500,107
|
|
20230911,104800,252190410,19510,19520,19520,19510,6
|
|
20230911,104700,252073310,19520,19530,19530,19520,35
|
|
20230911,104600,251389850,19530,19500,19530,19500,133
|
|
20230911,104500,248794400,19500,19490,19520,19490,83
|
|
20230911,104400,247175300,19490,19500,19500,19490,79
|
|
20230911,104300,245635060,19510,19490,19510,19490,90
|
|
20230911,104200,243880110,19500,19510,19510,19500,16
|
|
20230911,104100,243568050,19500,19480,19500,19480,189
|
|
20230911,104000,239885140,19480,19480,19490,19480,73
|
|
20230911,103900,238463070,19470,19470,19480,19470,75
|
|
20230911,103800,237002790,19470,19470,19480,19460,143
|
|
20230911,103700,234219180,19470,19470,19470,19470,35
|
|
20230911,103600,233537730,19470,19470,19480,19460,316
|
|
20230911,103500,227385180,19470,19470,19490,19460,95
|
|
20230911,103400,225535590,19470,19480,19480,19470,121
|
|
20230911,103300,223178630,19490,19480,19490,19480,91
|
|
20230911,103200,221405790,19480,19480,19490,19480,109
|
|
20230911,103100,219282460,19480,19470,19490,19470,212
|
|
20230911,103000,215151680,19480,19470,19480,19470,67
|
|
20230911,102900,213847000,19470,19470,19470,19460,20
|
|
20230911,102800,213457770,19470,19460,19490,19460,267
|
|
20230911,102700,208259210,19460,19470,19470,19460,130
|
|
20230911,102600,205728170,19470,19460,19470,19460,45
|
|
20230911,102500,204852440,19460,19460,19480,19460,364
|
|
20230911,102400,197765600,19460,19470,19470,19460,7
|
|
20230911,102300,197629370,19470,19460,19470,19460,223
|
|
20230911,102200,193288080,19460,19470,19470,19460,199
|
|
20230911,102100,189414520,19460,19500,19500,19460,730
|
|
20230911,102000,175185300,19500,19510,19520,19500,22
|
|
20230911,101900,174756120,19520,19500,19530,19500,267
|
|
20230911,101800,169547530,19500,19500,19510,19500,95
|
|
20230911,101700,167694800,19500,19510,19510,19500,13
|
|
20230911,101600,167441280,19500,19510,19510,19500,100
|
|
20230911,101500,165491190,19500,19500,19510,19500,11
|
|
20230911,101400,165276680,19500,19510,19520,19500,215
|
|
20230911,101300,161082810,19510,19530,19530,19500,333
|
|
20230911,101200,154581470,19550,19530,19550,19530,117
|
|
20230911,101100,152295260,19530,19500,19540,19500,110
|
|
20230911,101000,150147780,19510,19510,19510,19500,21
|
|
20230911,100900,149738080,19520,19490,19520,19490,45
|
|
20230911,100800,148860310,19470,19460,19470,19460,42
|
|
20230911,100700,148042580,19460,19460,19470,19460,13
|
|
20230911,100600,147789550,19460,19440,19460,19440,25
|
|
20230911,100500,147303320,19440,19430,19440,19430,24
|
|
20230911,100400,146836800,19430,19430,19440,19430,60
|
|
20230911,100300,145670980,19420,19420,19420,19410,355
|
|
20230911,100200,138777210,19420,19430,19430,19410,34
|
|
20230911,100100,138117090,19440,19500,19500,19440,107
|
|
20230911,100000,136032140,19500,19460,19500,19410,133
|
|
20230911,095900,133445250,19460,19390,19460,19390,142
|
|
20230911,095800,130689690,19390,19400,19400,19390,51
|
|
20230911,095700,129700700,19390,19410,19410,19390,114
|
|
20230911,095600,127489160,19410,19410,19410,19410,53
|
|
20230911,095500,126460430,19410,19440,19440,19380,316
|
|
20230911,095400,120323290,19430,19420,19430,19420,123
|
|
20230911,095300,117933460,19420,19460,19460,19420,12
|
|
20230911,095200,117700340,19460,19390,19500,19360,364
|
|
20230911,095100,110625840,19370,19370,19370,19360,81
|
|
20230911,095000,109057080,19370,19380,19380,19360,550
|
|
20230911,094900,98401320,19380,19390,19410,19380,85
|
|
20230911,094800,96752660,19400,19410,19430,19400,99
|
|
20230911,094700,94831180,19410,19430,19430,19410,115
|
|
20230911,094600,92598990,19450,19450,19460,19450,135
|
|
20230911,094500,89973220,19420,19390,19500,19380,276
|
|
20230911,094400,84613280,19380,19400,19400,19380,152
|
|
20230911,094300,81667040,19400,19400,19400,19390,24
|
|
20230911,094200,81201580,19410,19400,19410,19390,51
|
|
20230911,094100,80212020,19400,19400,19410,19400,28
|
|
20230911,094000,79668770,19410,19400,19410,19390,85
|
|
20230911,093900,78020000,19410,19400,19410,19400,28
|
|
20230911,093800,77476690,19400,19400,19410,19400,50
|
|
20230911,093700,76506670,19400,19400,19400,19400,45
|
|
20230911,093600,75633670,19410,19430,19430,19400,21
|
|
20230911,093500,75225810,19420,19410,19420,19400,131
|
|
20230911,093400,72683530,19400,19400,19410,19400,45
|
|
20230911,093300,71810490,19410,19420,19420,19410,25
|
|
20230911,093200,71325220,19420,19410,19420,19410,22
|
|
20230911,093100,70898120,19410,19420,19430,19410,103
|
|
20230911,093000,68897540,19420,19420,19420,19420,14
|
|
20230911,092900,68625660,19420,19420,19420,19420,55
|
|
20230911,092800,67557560,19430,19430,19430,19420,43
|
|
20230911,092700,66722210,19430,19430,19430,19430,27
|
|
20230911,092600,66197600,19440,19450,19450,19440,202
|
|
20230911,092500,62270610,19450,19460,19460,19450,30
|
|
20230911,092400,61687020,19460,19470,19470,19460,87
|
|
20230911,092300,59993310,19470,19470,19470,19470,51
|
|
20230911,092200,59000340,19480,19540,19540,19480,293
|
|
20230911,092100,53287060,19540,19540,19540,19540,27
|
|
20230911,092000,52759480,19550,19550,19550,19550,4
|
|
20230911,091900,52681280,19550,19510,19550,19500,37
|
|
20230911,091800,51959130,19510,19510,19510,19510,23
|
|
20230911,091700,51510400,19510,19500,19510,19500,27
|
|
20230911,091600,50983640,19500,19500,19500,19500,0
|
|
20230911,091500,50983640,19500,19500,19500,19500,10
|
|
20230911,091400,50788640,19500,19510,19510,19500,11
|
|
20230911,091300,50574040,19510,19500,19510,19500,10
|
|
20230911,091200,50378990,19500,19540,19540,19500,278
|
|
20230911,091100,44957740,19540,19540,19540,19540,2
|
|
20230911,091000,44918660,19540,19500,19540,19500,66
|
|
20230911,090900,43631140,19490,19500,19500,19490,9
|
|
20230911,090800,43455690,19490,19540,19540,19480,1369
|
|
20230911,090700,16758930,19550,19550,19550,19550,10
|
|
20230911,090600,16563430,19550,19550,19550,19550,11
|
|
20230911,090500,16348380,19560,19560,19560,19560,11
|
|
20230911,090400,16133220,19560,19560,19560,19560,0
|
|
20230911,090300,16133220,19560,19540,19570,19540,143
|
|
20230911,090200,13335780,19550,19530,19550,19530,2
|
|
20230911,090100,13296700,19500,19600,19610,19500,263
|
|
20230911,090000,8157350,19550,19630,19630,19540,416
|