638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,193500,510888150,9620,9620,9620,9620,765
|
|
20230912,193400,510888150,9620,9620,9620,9620,0
|
|
20230912,193300,510888150,9620,9620,9620,9620,0
|
|
20230912,193200,510888150,9620,9620,9620,9620,0
|
|
20230912,193100,510888150,9620,9620,9620,9620,0
|
|
20230912,193000,510888150,9620,9620,9620,9620,0
|
|
20230912,192900,510888150,9620,9620,9620,9620,0
|
|
20230912,192800,510888150,9620,9620,9620,9620,0
|
|
20230912,192700,510888150,9620,9620,9620,9620,0
|
|
20230912,192600,510888150,9620,9620,9620,9620,0
|
|
20230912,192500,510888150,9620,9620,9620,9620,0
|
|
20230912,192400,510888150,9620,9620,9620,9620,0
|
|
20230912,192300,510888150,9620,9620,9620,9620,0
|
|
20230912,192200,510888150,9620,9620,9620,9620,0
|
|
20230912,192100,510888150,9620,9620,9620,9620,0
|
|
20230912,192000,510888150,9620,9620,9620,9620,0
|
|
20230912,191900,510888150,9620,9620,9620,9620,0
|
|
20230912,191800,510888150,9620,9620,9620,9620,0
|
|
20230912,191700,510888150,9620,9620,9620,9620,0
|
|
20230912,191600,510888150,9620,9620,9620,9620,0
|
|
20230912,191500,510888150,9620,9620,9620,9620,0
|
|
20230912,191400,510888150,9620,9620,9620,9620,0
|
|
20230912,191300,510888150,9620,9620,9620,9620,0
|
|
20230912,191200,510888150,9620,9620,9620,9620,0
|
|
20230912,191100,510888150,9620,9620,9620,9620,0
|
|
20230912,191000,510888150,9620,9620,9620,9620,0
|
|
20230912,190900,510888150,9620,9620,9620,9620,0
|
|
20230912,190800,510888150,9620,9620,9620,9620,0
|
|
20230912,190700,510888150,9620,9620,9620,9620,0
|
|
20230912,190600,510888150,9620,9620,9620,9620,0
|
|
20230912,190500,510888150,9620,9620,9620,9620,765
|
|
20230912,190400,510888150,9620,9620,9620,9620,0
|
|
20230912,190300,510888150,9620,9620,9620,9620,0
|
|
20230912,190200,510888150,9620,9620,9620,9620,0
|
|
20230912,190100,510888150,9620,9620,9620,9620,0
|
|
20230912,190000,510888150,9620,9620,9620,9620,0
|
|
20230912,185900,510888150,9620,9620,9620,9620,0
|
|
20230912,185800,510888150,9620,9620,9620,9620,0
|
|
20230912,185700,510888150,9620,9620,9620,9620,0
|
|
20230912,185600,510888150,9620,9620,9620,9620,0
|
|
20230912,185500,510888150,9620,9620,9620,9620,0
|
|
20230912,185400,510888150,9620,9620,9620,9620,0
|
|
20230912,185300,510888150,9620,9620,9620,9620,0
|
|
20230912,185200,510888150,9620,9620,9620,9620,0
|
|
20230912,185100,510888150,9620,9620,9620,9620,0
|
|
20230912,185000,510888150,9620,9620,9620,9620,0
|
|
20230912,184900,510888150,9620,9620,9620,9620,0
|
|
20230912,184800,510888150,9620,9620,9620,9620,0
|
|
20230912,184700,510888150,9620,9620,9620,9620,0
|
|
20230912,184600,510888150,9620,9620,9620,9620,0
|
|
20230912,184500,510888150,9620,9620,9620,9620,0
|
|
20230912,184400,510888150,9620,9620,9620,9620,0
|
|
20230912,184300,510888150,9620,9620,9620,9620,0
|
|
20230912,184200,510888150,9620,9620,9620,9620,0
|
|
20230912,184100,510888150,9620,9620,9620,9620,0
|
|
20230912,184000,510888150,9620,9620,9620,9620,0
|
|
20230912,183900,510888150,9620,9620,9620,9620,0
|
|
20230912,183800,510888150,9620,9620,9620,9620,0
|
|
20230912,183700,510888150,9620,9620,9620,9620,0
|
|
20230912,183600,510888150,9620,9620,9620,9620,0
|
|
20230912,183500,510888150,9620,9620,9620,9620,765
|
|
20230912,183400,510888150,9620,9620,9620,9620,0
|
|
20230912,183300,510888150,9620,9620,9620,9620,0
|
|
20230912,183200,510888150,9620,9620,9620,9620,0
|
|
20230912,183100,510888150,9620,9620,9620,9620,0
|
|
20230912,183000,510888150,9620,9620,9620,9620,0
|
|
20230912,182900,510888150,9620,9620,9620,9620,0
|
|
20230912,182800,510888150,9620,9620,9620,9620,0
|
|
20230912,182700,510888150,9620,9620,9620,9620,0
|
|
20230912,182600,510888150,9620,9620,9620,9620,0
|
|
20230912,182500,510888150,9620,9620,9620,9620,0
|
|
20230912,182400,510888150,9620,9620,9620,9620,0
|
|
20230912,182300,510888150,9620,9620,9620,9620,0
|
|
20230912,182200,510888150,9620,9620,9620,9620,0
|
|
20230912,182100,510888150,9620,9620,9620,9620,0
|
|
20230912,182000,510888150,9620,9620,9620,9620,0
|
|
20230912,181900,510888150,9620,9620,9620,9620,0
|
|
20230912,181800,510888150,9620,9620,9620,9620,0
|
|
20230912,181700,510888150,9620,9620,9620,9620,0
|
|
20230912,181600,510888150,9620,9620,9620,9620,0
|
|
20230912,181500,510888150,9620,9620,9620,9620,0
|
|
20230912,181400,510888150,9620,9620,9620,9620,0
|
|
20230912,181300,510888150,9620,9620,9620,9620,0
|
|
20230912,181200,510888150,9620,9620,9620,9620,0
|
|
20230912,181100,510888150,9620,9620,9620,9620,0
|
|
20230912,181000,510888150,9620,9620,9620,9620,0
|
|
20230912,180900,510888150,9620,9620,9620,9620,0
|
|
20230912,180800,510888150,9620,9620,9620,9620,0
|
|
20230912,180700,510888150,9620,9620,9620,9620,0
|
|
20230912,180600,510888150,9620,9620,9620,9620,0
|
|
20230912,180500,510888150,9620,9620,9620,9620,765
|
|
20230912,180400,510888150,9620,9620,9620,9620,0
|
|
20230912,180300,510888150,9620,9620,9620,9620,0
|
|
20230912,180200,510888150,9620,9620,9620,9620,0
|
|
20230912,180100,510888150,9620,9620,9620,9620,0
|
|
20230912,180000,510888150,9620,9620,9620,9620,0
|
|
20230912,175900,510888150,9620,9620,9620,9620,0
|
|
20230912,175800,510888150,9620,9620,9620,9620,0
|
|
20230912,175700,510888150,9620,9620,9620,9620,0
|
|
20230912,175600,510888150,9620,9620,9620,9620,0
|
|
20230912,175500,510888150,9620,9620,9620,9620,0
|
|
20230912,175400,510888150,9620,9620,9620,9620,0
|
|
20230912,175300,510888150,9620,9620,9620,9620,0
|
|
20230912,175200,510888150,9620,9620,9620,9620,0
|
|
20230912,175100,510888150,9620,9620,9620,9620,0
|
|
20230912,175000,510888150,9620,9620,9620,9620,0
|
|
20230912,174900,510888150,9620,9620,9620,9620,0
|
|
20230912,174800,510888150,9620,9620,9620,9620,0
|
|
20230912,174700,510888150,9620,9620,9620,9620,0
|
|
20230912,174600,510888150,9620,9620,9620,9620,0
|
|
20230912,174500,510888150,9620,9620,9620,9620,0
|
|
20230912,174400,510888150,9620,9620,9620,9620,0
|
|
20230912,174300,510888150,9620,9620,9620,9620,0
|
|
20230912,174200,510888150,9620,9620,9620,9620,0
|
|
20230912,174100,510888150,9620,9620,9620,9620,0
|
|
20230912,174000,510888150,9620,9620,9620,9620,0
|
|
20230912,173900,510888150,9620,9620,9620,9620,0
|
|
20230912,173800,510888150,9620,9620,9620,9620,0
|
|
20230912,173700,510888150,9620,9620,9620,9620,0
|
|
20230912,173600,510888150,9620,9620,9620,9620,0
|
|
20230912,173500,510888150,9620,9620,9620,9620,765
|
|
20230912,173400,510888150,9620,9620,9620,9620,0
|
|
20230912,173300,510888150,9620,9620,9620,9620,0
|
|
20230912,173200,510888150,9620,9620,9620,9620,0
|
|
20230912,173100,510888150,9620,9620,9620,9620,0
|
|
20230912,173000,510888150,9620,9620,9620,9620,0
|
|
20230912,172900,510888150,9620,9620,9620,9620,0
|
|
20230912,172800,510888150,9620,9620,9620,9620,0
|
|
20230912,172700,510888150,9620,9620,9620,9620,0
|
|
20230912,172600,510888150,9620,9620,9620,9620,0
|
|
20230912,172500,510888150,9620,9620,9620,9620,0
|
|
20230912,172400,510888150,9620,9620,9620,9620,0
|
|
20230912,172300,510888150,9620,9620,9620,9620,0
|
|
20230912,172200,510888150,9620,9620,9620,9620,0
|
|
20230912,172100,510888150,9620,9620,9620,9620,0
|
|
20230912,172000,510888150,9620,9620,9620,9620,0
|
|
20230912,171900,510888150,9620,9620,9620,9620,0
|
|
20230912,171800,510888150,9620,9620,9620,9620,0
|
|
20230912,171700,510888150,9620,9620,9620,9620,0
|
|
20230912,171600,510888150,9620,9620,9620,9620,0
|
|
20230912,171500,510888150,9620,9620,9620,9620,0
|
|
20230912,171400,510888150,9620,9620,9620,9620,0
|
|
20230912,171300,510888150,9620,9620,9620,9620,0
|
|
20230912,171200,510888150,9620,9620,9620,9620,0
|
|
20230912,171100,510888150,9620,9620,9620,9620,0
|
|
20230912,171000,510888150,9620,9620,9620,9620,0
|
|
20230912,170900,510888150,9620,9620,9620,9620,0
|
|
20230912,170800,510888150,9620,9620,9620,9620,0
|
|
20230912,170700,510888150,9620,9620,9620,9620,0
|
|
20230912,170600,510888150,9620,9620,9620,9620,0
|
|
20230912,170500,510888150,9620,9620,9620,9620,765
|
|
20230912,170400,510888150,9620,9620,9620,9620,0
|
|
20230912,170300,510888150,9620,9620,9620,9620,0
|
|
20230912,170200,510888150,9620,9620,9620,9620,0
|
|
20230912,170100,510888150,9620,9620,9620,9620,0
|
|
20230912,170000,510888150,9620,9620,9620,9620,0
|
|
20230912,165900,510888150,9620,9620,9620,9620,0
|
|
20230912,165800,510888150,9620,9620,9620,9620,0
|
|
20230912,165700,510888150,9620,9620,9620,9620,0
|
|
20230912,165600,510888150,9620,9620,9620,9620,0
|
|
20230912,165500,510888150,9620,9620,9620,9620,0
|
|
20230912,165400,510888150,9620,9620,9620,9620,0
|
|
20230912,165300,510888150,9620,9620,9620,9620,0
|
|
20230912,165200,510888150,9620,9620,9620,9620,0
|
|
20230912,165100,510888150,9620,9620,9620,9620,0
|
|
20230912,165000,510888150,9620,9620,9620,9620,0
|
|
20230912,164900,510888150,9620,9620,9620,9620,0
|
|
20230912,164800,510888150,9620,9620,9620,9620,0
|
|
20230912,164700,510888150,9620,9620,9620,9620,0
|
|
20230912,164600,510888150,9620,9620,9620,9620,0
|
|
20230912,164500,510888150,9620,9620,9620,9620,0
|
|
20230912,164400,510888150,9620,9620,9620,9620,0
|
|
20230912,164300,510888150,9620,9620,9620,9620,0
|
|
20230912,164200,510888150,9620,9620,9620,9620,0
|
|
20230912,164100,510888150,9620,9620,9620,9620,0
|
|
20230912,164000,510888150,9620,9620,9620,9620,0
|
|
20230912,163900,510888150,9620,9620,9620,9620,0
|
|
20230912,163800,510888150,9620,9620,9620,9620,0
|
|
20230912,163700,510888150,9620,9620,9620,9620,0
|
|
20230912,163600,510888150,9620,9620,9620,9620,0
|
|
20230912,163500,510888150,9620,9620,9620,9620,765
|
|
20230912,163400,510888150,9620,9620,9620,9620,0
|
|
20230912,163300,510888150,9620,9620,9620,9620,0
|
|
20230912,163200,510888150,9620,9620,9620,9620,0
|
|
20230912,163100,510888150,9620,9620,9620,9620,0
|
|
20230912,163000,510888150,9620,9620,9620,9620,0
|
|
20230912,162900,510888150,9620,9620,9620,9620,0
|
|
20230912,162800,510888150,9620,9620,9620,9620,0
|
|
20230912,162700,510888150,9620,9620,9620,9620,0
|
|
20230912,162600,510888150,9620,9620,9620,9620,0
|
|
20230912,162500,510888150,9620,9620,9620,9620,0
|
|
20230912,162400,510888150,9620,9620,9620,9620,0
|
|
20230912,162300,510888150,9620,9620,9620,9620,0
|
|
20230912,162200,510888150,9620,9620,9620,9620,0
|
|
20230912,162100,510888150,9620,9620,9620,9620,0
|
|
20230912,162000,510888150,9620,9620,9620,9620,0
|
|
20230912,161900,510888150,9620,9620,9620,9620,0
|
|
20230912,161800,510888150,9620,9620,9620,9620,0
|
|
20230912,161700,510888150,9620,9620,9620,9620,0
|
|
20230912,161600,510888150,9620,9620,9620,9620,0
|
|
20230912,161500,510888150,9620,9620,9620,9620,0
|
|
20230912,161400,510888150,9620,9620,9620,9620,0
|
|
20230912,161300,510888150,9620,9620,9620,9620,0
|
|
20230912,161200,510888150,9620,9620,9620,9620,0
|
|
20230912,161100,510888150,9620,9620,9620,9620,0
|
|
20230912,161000,510888150,9620,9620,9620,9620,0
|
|
20230912,160900,510888150,9620,9620,9620,9620,0
|
|
20230912,160800,510888150,9620,9620,9620,9620,0
|
|
20230912,160700,510888150,9620,9620,9620,9620,0
|
|
20230912,160600,510888150,9620,9620,9620,9620,0
|
|
20230912,160500,510888150,9620,9620,9620,9620,765
|
|
20230912,160400,510888150,9620,9620,9620,9620,0
|
|
20230912,160300,510888150,9620,9620,9620,9620,0
|
|
20230912,160200,510888150,9620,9620,9620,9620,0
|
|
20230912,160100,510888150,9620,9620,9620,9620,0
|
|
20230912,160000,510888150,9620,9620,9620,9620,0
|
|
20230912,155900,510888150,9620,9620,9620,9620,0
|
|
20230912,155800,510888150,9620,9620,9620,9620,0
|
|
20230912,155700,510888150,9620,9620,9620,9620,0
|
|
20230912,155600,510888150,9620,9620,9620,9620,0
|
|
20230912,155500,510888150,9620,9620,9620,9620,0
|
|
20230912,155400,510888150,9620,9620,9620,9620,0
|
|
20230912,155300,510888150,9620,9620,9620,9620,0
|
|
20230912,155200,510888150,9620,9620,9620,9620,0
|
|
20230912,155100,510888150,9620,9620,9620,9620,0
|
|
20230912,155000,510888150,9620,9620,9620,9620,0
|
|
20230912,154900,510888150,9620,9620,9620,9620,0
|
|
20230912,154800,510888150,9620,9620,9620,9620,0
|
|
20230912,154700,510888150,9620,9620,9620,9620,0
|
|
20230912,154600,510888150,9620,9620,9620,9620,0
|
|
20230912,154500,510888150,9620,9620,9620,9620,0
|
|
20230912,154400,510888150,9620,9620,9620,9620,0
|
|
20230912,154300,510888150,9620,9620,9620,9620,0
|
|
20230912,154200,510888150,9620,9620,9620,9620,0
|
|
20230912,154100,510888150,9620,9620,9620,9620,0
|
|
20230912,154000,510888150,9620,9620,9620,9620,0
|
|
20230912,153900,510888150,9620,9620,9620,9620,0
|
|
20230912,153800,510888150,9620,9620,9620,9620,0
|
|
20230912,153700,510888150,9620,9620,9620,9620,0
|
|
20230912,153600,510888150,9620,9620,9620,9620,0
|
|
20230912,153500,510888150,9620,9620,9620,9620,765
|
|
20230912,153400,510888150,9620,9620,9620,9620,0
|
|
20230912,153300,510888150,9620,9620,9620,9620,0
|
|
20230912,153200,510888150,9620,9620,9620,9620,0
|
|
20230912,153100,510888150,9620,9620,9620,9620,0
|
|
20230912,153000,510888150,9620,9620,9620,9620,765
|
|
20230912,152900,503528850,9610,9610,9610,9610,0
|
|
20230912,152800,503528850,9610,9610,9610,9610,0
|
|
20230912,152700,503528850,9610,9610,9610,9610,0
|
|
20230912,152600,503528850,9610,9610,9610,9610,0
|
|
20230912,152500,503528850,9610,9610,9610,9610,0
|
|
20230912,152400,503528850,9610,9610,9610,9610,0
|
|
20230912,152300,503528850,9610,9610,9610,9610,0
|
|
20230912,152200,503528850,9610,9610,9610,9610,0
|
|
20230912,152100,503528850,9610,9610,9610,9610,0
|
|
20230912,152000,503528850,9610,9610,9610,9610,0
|
|
20230912,151900,503528850,9610,9640,9640,9610,9
|
|
20230912,151800,503442270,9650,9620,9650,9610,6
|
|
20230912,151700,503384560,9650,9620,9650,9610,5
|
|
20230912,151600,503336450,9650,9650,9650,9610,7
|
|
20230912,151500,503269050,9650,9610,9650,9610,6
|
|
20230912,151400,503211350,9640,9620,9640,9610,5
|
|
20230912,151300,503163260,9610,9610,9610,9610,4
|
|
20230912,151200,503124820,9600,9600,9600,9600,6
|
|
20230912,151100,503067220,9640,9610,9640,9600,5
|
|
20230912,151000,503019170,9640,9600,9640,9600,5
|
|
20230912,150900,502971130,9640,9600,9640,9600,64
|
|
20230912,150800,502356690,9600,9600,9600,9600,139
|
|
20230912,150700,501022290,9640,9600,9640,9600,5
|
|
20230912,150600,500974250,9600,9600,9600,9600,5
|
|
20230912,150500,500926250,9640,9590,9640,9590,31
|
|
20230912,150400,500627610,9640,9590,9640,9590,6
|
|
20230912,150300,500570020,9580,9580,9580,9580,4
|
|
20230912,150200,500531700,9570,9620,9640,9570,646
|
|
20230912,150100,494333310,9620,9620,9620,9620,5
|
|
20230912,150000,494285210,9620,9620,9620,9620,5
|
|
20230912,145900,494237110,9650,9620,9650,9620,5
|
|
20230912,145800,494188980,9620,9620,9620,9620,5
|
|
20230912,145700,494140880,9620,9650,9650,9620,5
|
|
20230912,145600,494092750,9620,9610,9620,9610,383
|
|
20230912,145500,490410830,9610,9610,9610,9610,5
|
|
20230912,145400,490362780,9620,9630,9630,9610,258
|
|
20230912,145300,487880660,9620,9620,9620,9620,4
|
|
20230912,145200,487842180,9620,9620,9620,9620,5
|
|
20230912,145100,487794080,9620,9620,9620,9620,4
|
|
20230912,145000,487755600,9620,9630,9630,9620,4
|
|
20230912,144900,487717110,9640,9620,9640,9620,6
|
|
20230912,144800,487659370,9620,9630,9630,9620,54
|
|
20230912,144700,487139390,9610,9610,9610,9610,0
|
|
20230912,144600,487139390,9610,9610,9610,9610,0
|
|
20230912,144500,487139390,9610,9610,9610,9610,0
|
|
20230912,144400,487139390,9610,9610,9610,9610,0
|
|
20230912,144300,487139390,9610,9620,9620,9610,151
|
|
20230912,144200,485686780,9620,9620,9620,9620,0
|
|
20230912,144100,485686780,9620,9620,9620,9620,0
|
|
20230912,144000,485686780,9620,9620,9620,9620,38
|
|
20230912,143900,485321220,9670,9640,9670,9640,118
|
|
20230912,143800,484183280,9630,9630,9630,9630,52
|
|
20230912,143700,483682520,9620,9620,9620,9620,0
|
|
20230912,143600,483682520,9620,9620,9620,9620,50
|
|
20230912,143500,483201520,9620,9620,9620,9620,1
|
|
20230912,143400,483191900,9630,9630,9630,9630,0
|
|
20230912,143300,483191900,9630,9630,9630,9630,30
|
|
20230912,143200,482903000,9620,9620,9620,9620,20
|
|
20230912,143100,482710600,9630,9630,9630,9630,11
|
|
20230912,143000,482604670,9630,9630,9630,9630,0
|
|
20230912,142900,482604670,9630,9630,9630,9630,1
|
|
20230912,142800,482595040,9600,9600,9600,9600,0
|
|
20230912,142700,482595040,9600,9610,9610,9600,199
|
|
20230912,142600,480683250,9630,9630,9630,9630,4
|
|
20230912,142500,480644730,9630,9630,9630,9630,0
|
|
20230912,142400,480644730,9630,9630,9630,9630,4
|
|
20230912,142300,480606210,9660,9660,9660,9660,0
|
|
20230912,142200,480606210,9660,9600,9660,9600,47
|
|
20230912,142100,480154950,9620,9620,9620,9620,0
|
|
20230912,142000,480154950,9620,9600,9640,9600,304
|
|
20230912,141900,477229560,9600,9590,9600,9590,148
|
|
20230912,141800,475809060,9590,9560,9590,9560,47
|
|
20230912,141700,475358690,9570,9580,9580,9570,429
|
|
20230912,141600,471253010,9580,9580,9580,9570,533
|
|
20230912,141500,466148870,9580,9590,9590,9580,30
|
|
20230912,141400,465861340,9580,9580,9580,9580,35
|
|
20230912,141300,465526040,9580,9600,9600,9580,510
|
|
20230912,141200,460639980,9610,9610,9610,9610,0
|
|
20230912,141100,460639980,9610,9610,9610,9610,1
|
|
20230912,141000,460630370,9580,9590,9590,9580,850
|
|
20230912,140900,452487070,9580,9630,9630,9580,1286
|
|
20230912,140800,440152500,9640,9620,9640,9620,29
|
|
20230912,140700,439873280,9620,9620,9620,9620,37
|
|
20230912,140600,439517340,9600,9600,9600,9600,0
|
|
20230912,140500,439517340,9600,9600,9600,9600,49
|
|
20230912,140400,439046940,9590,9600,9600,9590,11
|
|
20230912,140300,438941440,9600,9600,9600,9600,57
|
|
20230912,140200,438394240,9600,9600,9600,9600,43
|
|
20230912,140100,437981440,9600,9600,9600,9600,410
|
|
20230912,140000,434045440,9600,9630,9630,9600,1408
|
|
20230912,135900,420528010,9620,9620,9620,9620,1
|
|
20230912,135800,420518390,9610,9630,9630,9610,1034
|
|
20230912,135700,410580880,9670,9670,9670,9670,0
|
|
20230912,135600,410580880,9670,9670,9670,9670,5
|
|
20230912,135500,410532530,9680,9680,9680,9680,0
|
|
20230912,135400,410532530,9680,9680,9680,9680,0
|
|
20230912,135300,410532530,9680,9680,9680,9680,0
|
|
20230912,135200,410532530,9680,9680,9680,9680,0
|
|
20230912,135100,410532530,9680,9680,9680,9680,0
|
|
20230912,135000,410532530,9680,9680,9680,9680,0
|
|
20230912,134900,410532530,9680,9680,9680,9680,0
|
|
20230912,134800,410532530,9680,9680,9680,9680,0
|
|
20230912,134700,410532530,9680,9680,9680,9680,0
|
|
20230912,134600,410532530,9680,9680,9680,9680,0
|
|
20230912,134500,410532530,9680,9680,9680,9680,0
|
|
20230912,134400,410532530,9680,9630,9680,9630,10
|
|
20230912,134300,410436180,9620,9620,9620,9620,0
|
|
20230912,134200,410436180,9620,9690,9690,9620,1203
|
|
20230912,134100,398827340,9680,9680,9680,9680,0
|
|
20230912,134000,398827340,9680,9690,9690,9680,23
|
|
20230912,133900,398604670,9680,9690,9690,9680,60
|
|
20230912,133800,398023770,9690,9690,9690,9690,0
|
|
20230912,133700,398023770,9690,9690,9690,9690,6
|
|
20230912,133600,397965630,9690,9690,9690,9690,0
|
|
20230912,133500,397965630,9690,9690,9690,9690,10
|
|
20230912,133400,397868730,9700,9700,9700,9700,0
|
|
20230912,133300,397868730,9700,9700,9700,9700,123
|
|
20230912,133200,396675630,9700,9700,9700,9700,5
|
|
20230912,133100,396627130,9710,9710,9710,9710,0
|
|
20230912,133000,396627130,9710,9710,9710,9710,0
|
|
20230912,132900,396627130,9710,9710,9710,9710,0
|
|
20230912,132800,396627130,9710,9710,9710,9710,10
|
|
20230912,132700,396530030,9720,9720,9720,9720,0
|
|
20230912,132600,396530030,9720,9720,9720,9720,0
|
|
20230912,132500,396530030,9720,9720,9720,9720,0
|
|
20230912,132400,396530030,9720,9720,9720,9720,1
|
|
20230912,132300,396520310,9700,9700,9700,9700,0
|
|
20230912,132200,396520310,9700,9700,9700,9700,0
|
|
20230912,132100,396520310,9700,9700,9700,9700,0
|
|
20230912,132000,396520310,9700,9700,9700,9700,852
|
|
20230912,131900,388255910,9700,9700,9700,9700,2
|
|
20230912,131800,388236510,9710,9710,9710,9710,5
|
|
20230912,131700,388187960,9710,9710,9710,9710,0
|
|
20230912,131600,388187960,9710,9710,9710,9710,199
|
|
20230912,131500,386255670,9710,9670,9710,9670,51
|
|
20230912,131400,385762460,9670,9670,9670,9670,0
|
|
20230912,131300,385762460,9670,9670,9670,9670,409
|
|
20230912,131200,381807430,9670,9690,9690,9670,224
|
|
20230912,131100,379637330,9700,9700,9700,9700,255
|
|
20230912,131000,377163830,9710,9710,9710,9710,0
|
|
20230912,130900,377163830,9710,9710,9710,9710,0
|
|
20230912,130800,377163830,9710,9710,9710,9710,1
|
|
20230912,130700,377154120,9700,9710,9710,9700,215
|
|
20230912,130600,375068120,9710,9710,9710,9710,0
|
|
20230912,130500,375068120,9710,9710,9710,9710,1
|
|
20230912,130400,375058410,9700,9700,9700,9700,2
|
|
20230912,130300,375039010,9700,9700,9700,9700,0
|
|
20230912,130200,375039010,9700,9700,9700,9700,78
|
|
20230912,130100,374282410,9700,9700,9700,9700,0
|
|
20230912,130000,374282410,9700,9700,9700,9700,3
|
|
20230912,125900,374253310,9700,9700,9700,9700,1
|
|
20230912,125800,374243610,9680,9680,9680,9680,480
|
|
20230912,125700,369597210,9660,9660,9660,9660,2
|
|
20230912,125600,369577890,9680,9680,9680,9680,0
|
|
20230912,125500,369577890,9680,9680,9680,9680,10
|
|
20230912,125400,369481090,9680,9680,9680,9680,0
|
|
20230912,125300,369481090,9680,9680,9680,9680,0
|
|
20230912,125200,369481090,9680,9680,9680,9680,5
|
|
20230912,125100,369432690,9660,9680,9680,9660,11
|
|
20230912,125000,369326410,9680,9680,9680,9680,5
|
|
20230912,124900,369278010,9680,9680,9680,9680,2
|
|
20230912,124800,369258650,9680,9670,9680,9670,88
|
|
20230912,124700,368407610,9660,9660,9660,9660,1
|
|
20230912,124600,368397950,9660,9660,9670,9660,52
|
|
20230912,124500,367895620,9670,9670,9670,9670,0
|
|
20230912,124400,367895620,9670,9670,9670,9670,0
|
|
20230912,124300,367895620,9670,9670,9670,9670,2
|
|
20230912,124200,367876280,9670,9650,9670,9650,136
|
|
20230912,124100,366563130,9640,9650,9650,9640,175
|
|
20230912,124000,364875630,9650,9650,9650,9650,0
|
|
20230912,123900,364875630,9650,9650,9650,9650,11
|
|
20230912,123800,364769480,9630,9630,9630,9630,0
|
|
20230912,123700,364769480,9630,9630,9630,9630,0
|
|
20230912,123600,364769480,9630,9630,9630,9630,0
|
|
20230912,123500,364769480,9630,9630,9630,9630,0
|
|
20230912,123400,364769480,9630,9630,9630,9630,0
|
|
20230912,123300,364769480,9630,9630,9630,9630,0
|
|
20230912,123200,364769480,9630,9630,9630,9630,1
|
|
20230912,123100,364759850,9670,9670,9670,9670,0
|
|
20230912,123000,364759850,9670,9670,9670,9670,0
|
|
20230912,122900,364759850,9670,9670,9670,9670,0
|
|
20230912,122800,364759850,9670,9670,9670,9670,50
|
|
20230912,122700,364276350,9670,9670,9670,9670,1
|
|
20230912,122600,364266680,9670,9670,9670,9670,0
|
|
20230912,122500,364266680,9670,9670,9670,9670,0
|
|
20230912,122400,364266680,9670,9670,9670,9670,21
|
|
20230912,122300,364063610,9620,9620,9620,9620,0
|
|
20230912,122200,364063610,9620,9620,9620,9620,0
|
|
20230912,122100,364063610,9620,9620,9620,9620,0
|
|
20230912,122000,364063610,9620,9620,9620,9620,0
|
|
20230912,121900,364063610,9620,9620,9620,9620,0
|
|
20230912,121800,364063610,9620,9640,9640,9620,57
|
|
20230912,121700,363514700,9660,9660,9660,9660,0
|
|
20230912,121600,363514700,9660,9660,9660,9660,17
|
|
20230912,121500,363350480,9690,9690,9690,9690,0
|
|
20230912,121400,363350480,9690,9690,9690,9690,60
|
|
20230912,121300,362769080,9690,9690,9690,9690,0
|
|
20230912,121200,362769080,9690,9690,9690,9690,0
|
|
20230912,121100,362769080,9690,9690,9690,9690,50
|
|
20230912,121000,362284580,9700,9700,9700,9700,0
|
|
20230912,120900,362284580,9700,9700,9700,9700,0
|
|
20230912,120800,362284580,9700,9700,9700,9700,0
|
|
20230912,120700,362284580,9700,9700,9700,9700,313
|
|
20230912,120600,359248480,9660,9660,9660,9660,0
|
|
20230912,120500,359248480,9660,9660,9660,9660,119
|
|
20230912,120400,358098940,9700,9700,9700,9700,0
|
|
20230912,120300,358098940,9700,9700,9700,9700,70
|
|
20230912,120200,357419940,9700,9700,9700,9700,0
|
|
20230912,120100,357419940,9700,9700,9700,9700,10
|
|
20230912,120000,357322940,9710,9710,9710,9710,0
|
|
20230912,115900,357322940,9710,9710,9710,9710,0
|
|
20230912,115800,357322940,9710,9710,9710,9710,0
|
|
20230912,115700,357322940,9710,9710,9710,9710,1
|
|
20230912,115600,357313230,9620,9690,9690,9610,488
|
|
20230912,115500,352613740,9730,9730,9730,9730,0
|
|
20230912,115400,352613740,9730,9730,9730,9730,0
|
|
20230912,115300,352613740,9730,9730,9730,9730,1
|
|
20230912,115200,352604010,9680,9680,9680,9680,21
|
|
20230912,115100,352400730,9680,9680,9680,9680,8
|
|
20230912,115000,352323290,9690,9730,9730,9690,2
|
|
20230912,114900,352303870,9700,9700,9700,9700,200
|
|
20230912,114800,350363870,9700,9700,9700,9700,0
|
|
20230912,114700,350363870,9700,9700,9700,9700,281
|
|
20230912,114600,347638170,9730,9730,9730,9730,0
|
|
20230912,114500,347638170,9730,9730,9730,9730,0
|
|
20230912,114400,347638170,9730,9730,9730,9730,0
|
|
20230912,114300,347638170,9730,9710,9730,9710,140
|
|
20230912,114200,346276370,9730,9730,9730,9730,0
|
|
20230912,114100,346276370,9730,9730,9730,9730,0
|
|
20230912,114000,346276370,9730,9730,9730,9730,19
|
|
20230912,113900,346091500,9730,9730,9730,9730,0
|
|
20230912,113800,346091500,9730,9730,9730,9730,0
|
|
20230912,113700,346091500,9730,9730,9730,9730,0
|
|
20230912,113600,346091500,9730,9730,9730,9730,10
|
|
20230912,113500,345994200,9690,9690,9690,9690,15
|
|
20230912,113400,345848850,9680,9700,9700,9680,112
|
|
20230912,113300,344764630,9690,9690,9690,9690,0
|
|
20230912,113200,344764630,9690,9690,9690,9690,25
|
|
20230912,113100,344522380,9680,9680,9680,9680,25
|
|
20230912,113000,344280380,9680,9680,9680,9680,5
|
|
20230912,112900,344231980,9680,9680,9680,9680,0
|
|
20230912,112800,344231980,9680,9680,9680,9680,7
|
|
20230912,112700,344164220,9680,9680,9680,9680,1
|
|
20230912,112600,344154540,9680,9680,9680,9680,6
|
|
20230912,112500,344096460,9730,9730,9730,9730,1
|
|
20230912,112400,344086730,9670,9670,9670,9670,0
|
|
20230912,112300,344086730,9670,9670,9670,9670,1
|
|
20230912,112200,344077060,9720,9720,9720,9720,10
|
|
20230912,112100,343979860,9720,9720,9720,9720,50
|
|
20230912,112000,343493860,9720,9720,9720,9720,14
|
|
20230912,111900,343357780,9720,9720,9720,9720,300
|
|
20230912,111800,340441780,9720,9720,9720,9720,30
|
|
20230912,111700,340150180,9720,9700,9720,9670,11
|
|
20230912,111600,340043430,9710,9710,9710,9710,0
|
|
20230912,111500,340043430,9710,9710,9710,9710,0
|
|
20230912,111400,340043430,9710,9710,9710,9710,0
|
|
20230912,111300,340043430,9710,9710,9710,9710,40
|
|
20230912,111200,339655030,9710,9700,9710,9700,172
|
|
20230912,111100,337986530,9700,9670,9700,9670,270
|
|
20230912,111000,335375600,9690,9690,9690,9690,100
|
|
20230912,110900,334406600,9680,9680,9680,9680,20
|
|
20230912,110800,334213000,9680,9680,9680,9680,1
|
|
20230912,110700,334203320,9670,9670,9670,9670,0
|
|
20230912,110600,334203320,9670,9650,9670,9650,97
|
|
20230912,110500,333265590,9640,9640,9640,9640,57
|
|
20230912,110400,332716110,9650,9640,9650,9640,20
|
|
20230912,110300,332523210,9680,9680,9680,9680,1
|
|
20230912,110200,332513530,9620,9620,9620,9620,0
|
|
20230912,110100,332513530,9620,9620,9620,9620,0
|
|
20230912,110000,332513530,9620,9630,9630,9620,107
|
|
20230912,105900,331483870,9630,9630,9630,9630,0
|
|
20230912,105800,331483870,9630,9630,9630,9630,32
|
|
20230912,105700,331175710,9680,9680,9680,9680,101
|
|
20230912,105600,330198030,9620,9620,9620,9620,0
|
|
20230912,105500,330198030,9620,9630,9630,9620,261
|
|
20230912,105400,327687200,9620,9620,9620,9620,100
|
|
20230912,105300,326725200,9620,9630,9630,9620,100
|
|
20230912,105200,325762980,9630,9680,9680,9630,36
|
|
20230912,105100,325416140,9690,9700,9700,9690,2
|
|
20230912,105000,325396750,9650,9650,9650,9650,0
|
|
20230912,104900,325396750,9650,9650,9650,9650,0
|
|
20230912,104800,325396750,9650,9650,9650,9650,4
|
|
20230912,104700,325358150,9700,9700,9700,9700,20
|
|
20230912,104600,325164150,9700,9700,9700,9700,280
|
|
20230912,104500,322448150,9700,9650,9700,9650,184
|
|
20230912,104400,320667350,9630,9610,9630,9610,122
|
|
20230912,104300,319492710,9630,9630,9630,9630,200
|
|
20230912,104200,317566710,9640,9640,9640,9640,57
|
|
20230912,104100,317017230,9640,9640,9640,9640,30
|
|
20230912,104000,316728030,9640,9640,9640,9640,70
|
|
20230912,103900,316053230,9630,9630,9630,9630,105
|
|
20230912,103800,315042080,9590,9590,9590,9590,0
|
|
20230912,103700,315042080,9590,9590,9590,9590,0
|
|
20230912,103600,315042080,9590,9590,9590,9590,10
|
|
20230912,103500,314946180,9590,9590,9590,9590,10
|
|
20230912,103400,314850280,9590,9590,9590,9590,552
|
|
20230912,103300,309556600,9590,9590,9590,9590,33
|
|
20230912,103200,309240130,9580,9580,9580,9580,0
|
|
20230912,103100,309240130,9580,9620,9620,9580,471
|
|
20230912,103000,304722490,9630,9640,9640,9630,148
|
|
20230912,102900,303297210,9630,9630,9630,9630,65
|
|
20230912,102800,302671260,9630,9630,9630,9630,1
|
|
20230912,102700,302661630,9630,9630,9630,9630,30
|
|
20230912,102600,302372730,9630,9580,9630,9580,913
|
|
20230912,102500,293618410,9590,9590,9590,9590,1
|
|
20230912,102400,293608820,9620,9620,9620,9620,114
|
|
20230912,102300,292512140,9630,9660,9670,9590,4574
|
|
20230912,102200,248450090,9670,9670,9670,9670,178
|
|
20230912,102100,246728830,9680,9700,9700,9680,776
|
|
20230912,102000,239209230,9710,9720,9720,9710,298
|
|
20230912,101900,236314230,9720,9720,9720,9720,20
|
|
20230912,101800,236119830,9720,9720,9720,9720,53
|
|
20230912,101700,235604670,9730,9730,9730,9730,0
|
|
20230912,101600,235604670,9730,9730,9730,9730,100
|
|
20230912,101500,234631670,9780,9780,9780,9780,0
|
|
20230912,101400,234631670,9780,9780,9780,9780,1
|
|
20230912,101300,234621890,9760,9760,9760,9760,0
|
|
20230912,101200,234621890,9760,9760,9760,9760,0
|
|
20230912,101100,234621890,9760,9760,9760,9760,7
|
|
20230912,101000,234553570,9760,9760,9760,9760,0
|
|
20230912,100900,234553570,9760,9760,9760,9760,20
|
|
20230912,100800,234358370,9760,9750,9760,9750,500
|
|
20230912,100700,229478650,9760,9760,9760,9760,50
|
|
20230912,100600,228990650,9760,9760,9760,9760,0
|
|
20230912,100500,228990650,9760,9760,9760,9760,0
|
|
20230912,100400,228990650,9760,9760,9760,9760,0
|
|
20230912,100300,228990650,9760,9760,9760,9760,1
|
|
20230912,100200,228980890,9700,9700,9700,9700,0
|
|
20230912,100100,228980890,9700,9700,9700,9700,193
|
|
20230912,100000,227108790,9700,9700,9700,9700,1000
|
|
20230912,095900,217408790,9670,9670,9670,9670,134
|
|
20230912,095800,216113010,9700,9680,9700,9670,306
|
|
20230912,095700,213153260,9700,9720,9720,9690,239
|
|
20230912,095600,210835560,9740,9740,9740,9740,0
|
|
20230912,095500,210835560,9740,9760,9760,9740,26
|
|
20230912,095400,210582120,9760,9690,9760,9690,33
|
|
20230912,095300,210261630,9690,9710,9710,9690,562
|
|
20230912,095200,204814510,9710,9710,9710,9690,738
|
|
20230912,095100,197652990,9710,9740,9740,9710,1902
|
|
20230912,095000,179179290,9740,9760,9760,9740,232
|
|
20230912,094900,176918270,9760,9780,9780,9760,173
|
|
20230912,094800,175229150,9820,9820,9820,9820,0
|
|
20230912,094700,175229150,9820,9820,9820,9820,33
|
|
20230912,094600,174905090,9820,9820,9820,9820,0
|
|
20230912,094500,174905090,9820,9780,9820,9780,7
|
|
20230912,094400,174836590,9780,9780,9780,9780,11
|
|
20230912,094300,174729010,9780,9770,9780,9760,122
|
|
20230912,094200,173537750,9780,9780,9780,9780,12
|
|
20230912,094100,173420390,9780,9780,9780,9780,21
|
|
20230912,094000,173215010,9780,9780,9820,9780,202
|
|
20230912,093900,171239410,9780,9780,9820,9780,80
|
|
20230912,093800,170456970,9780,9800,9800,9780,201
|
|
20230912,093700,168487190,9800,9800,9800,9800,20
|
|
20230912,093600,168291190,9800,9790,9800,9780,538
|
|
20230912,093500,163019830,9790,9790,9790,9790,110
|
|
20230912,093400,161942930,9800,9800,9800,9800,71
|
|
20230912,093300,161247130,9800,9800,9800,9800,0
|
|
20230912,093200,161247130,9800,9800,9800,9800,152
|
|
20230912,093100,159757530,9800,9790,9800,9790,162
|
|
20230912,093000,158169960,9800,9800,9800,9800,211
|
|
20230912,092900,156102160,9800,9840,9840,9800,352
|
|
20230912,092800,152647200,9800,9780,9800,9780,1492
|
|
20230912,092700,138027540,9780,9780,9780,9770,457
|
|
20230912,092600,133558930,9780,9790,9790,9780,13
|
|
20230912,092500,133431750,9790,9820,9820,9790,1982
|
|
20230912,092400,114003860,9870,9830,9870,9830,51
|
|
20230912,092300,113502490,9830,9830,9830,9830,139
|
|
20230912,092200,112136120,9830,9840,9840,9830,208
|
|
20230912,092100,110091450,9870,9870,9870,9870,0
|
|
20230912,092000,110091450,9870,9870,9870,9870,13
|
|
20230912,091900,109963140,9870,9870,9870,9870,3
|
|
20230912,091800,109933530,9870,9860,9870,9860,65
|
|
20230912,091700,109292460,9860,9860,9860,9860,24
|
|
20230912,091600,109055820,9800,9800,9860,9800,509
|
|
20230912,091500,104067280,9800,9830,9830,9800,391
|
|
20230912,091400,100232160,9880,9840,9880,9840,176
|
|
20230912,091300,98494120,9840,9840,9840,9840,43
|
|
20230912,091200,98071000,9880,9800,9880,9800,1241
|
|
20230912,091100,85855190,9840,9790,9840,9790,963
|
|
20230912,091000,76391120,9800,9810,9840,9800,641
|
|
20230912,090900,70109270,9840,9800,9840,9800,757
|
|
20230912,090800,62690630,9800,9770,9800,9770,474
|
|
20230912,090700,58050850,9800,9800,9800,9750,44
|
|
20230912,090600,57620970,9800,9800,9800,9800,0
|
|
20230912,090500,57620970,9800,9760,9800,9760,546
|
|
20230912,090400,52287970,9800,9800,9800,9800,1
|
|
20230912,090300,52278170,9800,9800,9800,9800,2
|
|
20230912,090200,52258570,9800,9710,9800,9660,1008
|
|
20230912,090100,42475120,9710,9700,9710,9650,878
|
|
20230912,090000,33984140,9710,9800,9800,9710,3477
|