640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,193700,752817830,9520,9520,9520,9520,488
|
|
20230912,193600,752817830,9520,9520,9520,9520,0
|
|
20230912,193500,752817830,9520,9520,9520,9520,0
|
|
20230912,193400,752817830,9520,9520,9520,9520,0
|
|
20230912,193300,752817830,9520,9520,9520,9520,0
|
|
20230912,193200,752817830,9520,9520,9520,9520,0
|
|
20230912,193100,752817830,9520,9520,9520,9520,0
|
|
20230912,193000,752817830,9520,9520,9520,9520,0
|
|
20230912,192900,752817830,9520,9520,9520,9520,0
|
|
20230912,192800,752817830,9520,9520,9520,9520,0
|
|
20230912,192700,752817830,9520,9520,9520,9520,0
|
|
20230912,192600,752817830,9520,9520,9520,9520,0
|
|
20230912,192500,752817830,9520,9520,9520,9520,0
|
|
20230912,192400,752817830,9520,9520,9520,9520,0
|
|
20230912,192300,752817830,9520,9520,9520,9520,0
|
|
20230912,192200,752817830,9520,9520,9520,9520,0
|
|
20230912,192100,752817830,9520,9520,9520,9520,0
|
|
20230912,192000,752817830,9520,9520,9520,9520,0
|
|
20230912,191900,752817830,9520,9520,9520,9520,0
|
|
20230912,191800,752817830,9520,9520,9520,9520,0
|
|
20230912,191700,752817830,9520,9520,9520,9520,0
|
|
20230912,191600,752817830,9520,9520,9520,9520,0
|
|
20230912,191500,752817830,9520,9520,9520,9520,0
|
|
20230912,191400,752817830,9520,9520,9520,9520,0
|
|
20230912,191300,752817830,9520,9520,9520,9520,0
|
|
20230912,191200,752817830,9520,9520,9520,9520,0
|
|
20230912,191100,752817830,9520,9520,9520,9520,0
|
|
20230912,191000,752817830,9520,9520,9520,9520,0
|
|
20230912,190900,752817830,9520,9520,9520,9520,0
|
|
20230912,190800,752817830,9520,9520,9520,9520,0
|
|
20230912,190700,752817830,9520,9520,9520,9520,488
|
|
20230912,190600,752817830,9520,9520,9520,9520,0
|
|
20230912,190500,752817830,9520,9520,9520,9520,0
|
|
20230912,190400,752817830,9520,9520,9520,9520,0
|
|
20230912,190300,752817830,9520,9520,9520,9520,0
|
|
20230912,190200,752817830,9520,9520,9520,9520,0
|
|
20230912,190100,752817830,9520,9520,9520,9520,0
|
|
20230912,190000,752817830,9520,9520,9520,9520,0
|
|
20230912,185900,752817830,9520,9520,9520,9520,0
|
|
20230912,185800,752817830,9520,9520,9520,9520,0
|
|
20230912,185700,752817830,9520,9520,9520,9520,0
|
|
20230912,185600,752817830,9520,9520,9520,9520,0
|
|
20230912,185500,752817830,9520,9520,9520,9520,0
|
|
20230912,185400,752817830,9520,9520,9520,9520,0
|
|
20230912,185300,752817830,9520,9520,9520,9520,0
|
|
20230912,185200,752817830,9520,9520,9520,9520,0
|
|
20230912,185100,752817830,9520,9520,9520,9520,0
|
|
20230912,185000,752817830,9520,9520,9520,9520,0
|
|
20230912,184900,752817830,9520,9520,9520,9520,0
|
|
20230912,184800,752817830,9520,9520,9520,9520,0
|
|
20230912,184700,752817830,9520,9520,9520,9520,0
|
|
20230912,184600,752817830,9520,9520,9520,9520,0
|
|
20230912,184500,752817830,9520,9520,9520,9520,0
|
|
20230912,184400,752817830,9520,9520,9520,9520,0
|
|
20230912,184300,752817830,9520,9520,9520,9520,0
|
|
20230912,184200,752817830,9520,9520,9520,9520,0
|
|
20230912,184100,752817830,9520,9520,9520,9520,0
|
|
20230912,184000,752817830,9520,9520,9520,9520,0
|
|
20230912,183900,752817830,9520,9520,9520,9520,0
|
|
20230912,183800,752817830,9520,9520,9520,9520,0
|
|
20230912,183700,752817830,9520,9520,9520,9520,488
|
|
20230912,183600,752817830,9520,9520,9520,9520,0
|
|
20230912,183500,752817830,9520,9520,9520,9520,0
|
|
20230912,183400,752817830,9520,9520,9520,9520,0
|
|
20230912,183300,752817830,9520,9520,9520,9520,0
|
|
20230912,183200,752817830,9520,9520,9520,9520,0
|
|
20230912,183100,752817830,9520,9520,9520,9520,0
|
|
20230912,183000,752817830,9520,9520,9520,9520,0
|
|
20230912,182900,752817830,9520,9520,9520,9520,0
|
|
20230912,182800,752817830,9520,9520,9520,9520,0
|
|
20230912,182700,752817830,9520,9520,9520,9520,0
|
|
20230912,182600,752817830,9520,9520,9520,9520,0
|
|
20230912,182500,752817830,9520,9520,9520,9520,0
|
|
20230912,182400,752817830,9520,9520,9520,9520,0
|
|
20230912,182300,752817830,9520,9520,9520,9520,0
|
|
20230912,182200,752817830,9520,9520,9520,9520,0
|
|
20230912,182100,752817830,9520,9520,9520,9520,0
|
|
20230912,182000,752817830,9520,9520,9520,9520,0
|
|
20230912,181900,752817830,9520,9520,9520,9520,0
|
|
20230912,181800,752817830,9520,9520,9520,9520,0
|
|
20230912,181700,752817830,9520,9520,9520,9520,0
|
|
20230912,181600,752817830,9520,9520,9520,9520,0
|
|
20230912,181500,752817830,9520,9520,9520,9520,0
|
|
20230912,181400,752817830,9520,9520,9520,9520,0
|
|
20230912,181300,752817830,9520,9520,9520,9520,0
|
|
20230912,181200,752817830,9520,9520,9520,9520,0
|
|
20230912,181100,752817830,9520,9520,9520,9520,0
|
|
20230912,181000,752817830,9520,9520,9520,9520,0
|
|
20230912,180900,752817830,9520,9520,9520,9520,0
|
|
20230912,180800,752817830,9520,9520,9520,9520,0
|
|
20230912,180700,752817830,9520,9520,9520,9520,488
|
|
20230912,180600,752817830,9520,9520,9520,9520,0
|
|
20230912,180500,752817830,9520,9520,9520,9520,0
|
|
20230912,180400,752817830,9520,9520,9520,9520,0
|
|
20230912,180300,752817830,9520,9520,9520,9520,0
|
|
20230912,180200,752817830,9520,9520,9520,9520,0
|
|
20230912,180100,752817830,9520,9520,9520,9520,0
|
|
20230912,180000,752817830,9520,9520,9520,9520,0
|
|
20230912,175900,752817830,9520,9520,9520,9520,0
|
|
20230912,175800,752817830,9520,9520,9520,9520,0
|
|
20230912,175700,752817830,9520,9520,9520,9520,0
|
|
20230912,175600,752817830,9520,9520,9520,9520,0
|
|
20230912,175500,752817830,9520,9520,9520,9520,0
|
|
20230912,175400,752817830,9520,9520,9520,9520,0
|
|
20230912,175300,752817830,9520,9520,9520,9520,0
|
|
20230912,175200,752817830,9520,9520,9520,9520,0
|
|
20230912,175100,752817830,9520,9520,9520,9520,0
|
|
20230912,175000,752817830,9520,9520,9520,9520,0
|
|
20230912,174900,752817830,9520,9520,9520,9520,0
|
|
20230912,174800,752817830,9520,9520,9520,9520,0
|
|
20230912,174700,752817830,9520,9520,9520,9520,0
|
|
20230912,174600,752817830,9520,9520,9520,9520,0
|
|
20230912,174500,752817830,9520,9520,9520,9520,0
|
|
20230912,174400,752817830,9520,9520,9520,9520,0
|
|
20230912,174300,752817830,9520,9520,9520,9520,0
|
|
20230912,174200,752817830,9520,9520,9520,9520,0
|
|
20230912,174100,752817830,9520,9520,9520,9520,0
|
|
20230912,174000,752817830,9520,9520,9520,9520,0
|
|
20230912,173900,752817830,9520,9520,9520,9520,0
|
|
20230912,173800,752817830,9520,9520,9520,9520,0
|
|
20230912,173700,752817830,9520,9520,9520,9520,488
|
|
20230912,173600,752817830,9520,9520,9520,9520,0
|
|
20230912,173500,752817830,9520,9520,9520,9520,0
|
|
20230912,173400,752817830,9520,9520,9520,9520,0
|
|
20230912,173300,752817830,9520,9520,9520,9520,0
|
|
20230912,173200,752817830,9520,9520,9520,9520,0
|
|
20230912,173100,752817830,9520,9520,9520,9520,0
|
|
20230912,173000,752817830,9520,9520,9520,9520,0
|
|
20230912,172900,752817830,9520,9520,9520,9520,0
|
|
20230912,172800,752817830,9520,9520,9520,9520,0
|
|
20230912,172700,752817830,9520,9520,9520,9520,0
|
|
20230912,172600,752817830,9520,9520,9520,9520,0
|
|
20230912,172500,752817830,9520,9520,9520,9520,0
|
|
20230912,172400,752817830,9520,9520,9520,9520,0
|
|
20230912,172300,752817830,9520,9520,9520,9520,0
|
|
20230912,172200,752817830,9520,9520,9520,9520,0
|
|
20230912,172100,752817830,9520,9520,9520,9520,0
|
|
20230912,172000,752817830,9520,9520,9520,9520,0
|
|
20230912,171900,752817830,9520,9520,9520,9520,0
|
|
20230912,171800,752817830,9520,9520,9520,9520,0
|
|
20230912,171700,752817830,9520,9520,9520,9520,0
|
|
20230912,171600,752817830,9520,9520,9520,9520,0
|
|
20230912,171500,752817830,9520,9520,9520,9520,0
|
|
20230912,171400,752817830,9520,9520,9520,9520,0
|
|
20230912,171300,752817830,9520,9520,9520,9520,0
|
|
20230912,171200,752817830,9520,9520,9520,9520,0
|
|
20230912,171100,752817830,9520,9520,9520,9520,0
|
|
20230912,171000,752817830,9520,9520,9520,9520,0
|
|
20230912,170900,752817830,9520,9520,9520,9520,0
|
|
20230912,170800,752817830,9520,9520,9520,9520,0
|
|
20230912,170700,752817830,9520,9520,9520,9520,488
|
|
20230912,170600,752817830,9520,9520,9520,9520,0
|
|
20230912,170500,752817830,9520,9520,9520,9520,0
|
|
20230912,170400,752817830,9520,9520,9520,9520,0
|
|
20230912,170300,752817830,9520,9520,9520,9520,0
|
|
20230912,170200,752817830,9520,9520,9520,9520,0
|
|
20230912,170100,752817830,9520,9520,9520,9520,0
|
|
20230912,170000,752817830,9520,9520,9520,9520,0
|
|
20230912,165900,752817830,9520,9520,9520,9520,0
|
|
20230912,165800,752817830,9520,9520,9520,9520,0
|
|
20230912,165700,752817830,9520,9520,9520,9520,0
|
|
20230912,165600,752817830,9520,9520,9520,9520,0
|
|
20230912,165500,752817830,9520,9520,9520,9520,0
|
|
20230912,165400,752817830,9520,9520,9520,9520,0
|
|
20230912,165300,752817830,9520,9520,9520,9520,0
|
|
20230912,165200,752817830,9520,9520,9520,9520,0
|
|
20230912,165100,752817830,9520,9520,9520,9520,0
|
|
20230912,165000,752817830,9520,9520,9520,9520,0
|
|
20230912,164900,752817830,9520,9520,9520,9520,0
|
|
20230912,164800,752817830,9520,9520,9520,9520,0
|
|
20230912,164700,752817830,9520,9520,9520,9520,0
|
|
20230912,164600,752817830,9520,9520,9520,9520,0
|
|
20230912,164500,752817830,9520,9520,9520,9520,0
|
|
20230912,164400,752817830,9520,9520,9520,9520,0
|
|
20230912,164300,752817830,9520,9520,9520,9520,0
|
|
20230912,164200,752817830,9520,9520,9520,9520,0
|
|
20230912,164100,752817830,9520,9520,9520,9520,0
|
|
20230912,164000,752817830,9520,9520,9520,9520,0
|
|
20230912,163900,752817830,9520,9520,9520,9520,0
|
|
20230912,163800,752817830,9520,9520,9520,9520,0
|
|
20230912,163700,752817830,9520,9520,9520,9520,488
|
|
20230912,163600,752817830,9520,9520,9520,9520,0
|
|
20230912,163500,752817830,9520,9520,9520,9520,0
|
|
20230912,163400,752817830,9520,9520,9520,9520,0
|
|
20230912,163300,752817830,9520,9520,9520,9520,0
|
|
20230912,163200,752817830,9520,9520,9520,9520,0
|
|
20230912,163100,752817830,9520,9520,9520,9520,0
|
|
20230912,163000,752817830,9520,9520,9520,9520,0
|
|
20230912,162900,752817830,9520,9520,9520,9520,0
|
|
20230912,162800,752817830,9520,9520,9520,9520,0
|
|
20230912,162700,752817830,9520,9520,9520,9520,0
|
|
20230912,162600,752817830,9520,9520,9520,9520,0
|
|
20230912,162500,752817830,9520,9520,9520,9520,0
|
|
20230912,162400,752817830,9520,9520,9520,9520,0
|
|
20230912,162300,752817830,9520,9520,9520,9520,0
|
|
20230912,162200,752817830,9520,9520,9520,9520,0
|
|
20230912,162100,752817830,9520,9520,9520,9520,0
|
|
20230912,162000,752817830,9520,9520,9520,9520,0
|
|
20230912,161900,752817830,9520,9520,9520,9520,0
|
|
20230912,161800,752817830,9520,9520,9520,9520,0
|
|
20230912,161700,752817830,9520,9520,9520,9520,0
|
|
20230912,161600,752817830,9520,9520,9520,9520,0
|
|
20230912,161500,752817830,9520,9520,9520,9520,0
|
|
20230912,161400,752817830,9520,9520,9520,9520,0
|
|
20230912,161300,752817830,9520,9520,9520,9520,0
|
|
20230912,161200,752817830,9520,9520,9520,9520,0
|
|
20230912,161100,752817830,9520,9520,9520,9520,0
|
|
20230912,161000,752817830,9520,9520,9520,9520,0
|
|
20230912,160900,752817830,9520,9520,9520,9520,0
|
|
20230912,160800,752817830,9520,9520,9520,9520,0
|
|
20230912,160700,752817830,9520,9520,9520,9520,488
|
|
20230912,160600,752817830,9520,9520,9520,9520,0
|
|
20230912,160500,752817830,9520,9520,9520,9520,0
|
|
20230912,160400,752817830,9520,9520,9520,9520,0
|
|
20230912,160300,752817830,9520,9520,9520,9520,0
|
|
20230912,160200,752817830,9520,9520,9520,9520,0
|
|
20230912,160100,752817830,9520,9520,9520,9520,0
|
|
20230912,160000,752817830,9520,9520,9520,9520,0
|
|
20230912,155900,752817830,9520,9520,9520,9520,0
|
|
20230912,155800,752817830,9520,9520,9520,9520,0
|
|
20230912,155700,752817830,9520,9520,9520,9520,0
|
|
20230912,155600,752817830,9520,9520,9520,9520,0
|
|
20230912,155500,752817830,9520,9520,9520,9520,0
|
|
20230912,155400,752817830,9520,9520,9520,9520,0
|
|
20230912,155300,752817830,9520,9520,9520,9520,0
|
|
20230912,155200,752817830,9520,9520,9520,9520,0
|
|
20230912,155100,752817830,9520,9520,9520,9520,0
|
|
20230912,155000,752817830,9520,9520,9520,9520,0
|
|
20230912,154900,752817830,9520,9520,9520,9520,0
|
|
20230912,154800,752817830,9520,9520,9520,9520,0
|
|
20230912,154700,752817830,9520,9520,9520,9520,0
|
|
20230912,154600,752817830,9520,9520,9520,9520,0
|
|
20230912,154500,752817830,9520,9520,9520,9520,0
|
|
20230912,154400,752817830,9520,9520,9520,9520,0
|
|
20230912,154300,752817830,9520,9520,9520,9520,0
|
|
20230912,154200,752817830,9520,9520,9520,9520,0
|
|
20230912,154100,752817830,9520,9520,9520,9520,0
|
|
20230912,154000,752817830,9520,9520,9520,9520,0
|
|
20230912,153900,752817830,9520,9520,9520,9520,0
|
|
20230912,153800,752817830,9520,9520,9520,9520,0
|
|
20230912,153700,752817830,9520,9520,9520,9520,488
|
|
20230912,153600,752817830,9520,9520,9520,9520,0
|
|
20230912,153500,752817830,9520,9520,9520,9520,0
|
|
20230912,153400,752817830,9520,9520,9520,9520,0
|
|
20230912,153300,752817830,9520,9520,9520,9520,0
|
|
20230912,153200,752817830,9520,9520,9520,9520,0
|
|
20230912,153100,752817830,9520,9520,9520,9520,0
|
|
20230912,153000,752817830,9520,9520,9520,9520,488
|
|
20230912,152900,748172070,9530,9530,9530,9530,0
|
|
20230912,152800,748172070,9530,9530,9530,9530,0
|
|
20230912,152700,748172070,9530,9530,9530,9530,0
|
|
20230912,152600,748172070,9530,9530,9530,9530,0
|
|
20230912,152500,748172070,9530,9530,9530,9530,0
|
|
20230912,152400,748172070,9530,9530,9530,9530,0
|
|
20230912,152300,748172070,9530,9530,9530,9530,0
|
|
20230912,152200,748172070,9530,9530,9530,9530,0
|
|
20230912,152100,748172070,9530,9530,9530,9530,0
|
|
20230912,152000,748172070,9530,9530,9530,9530,0
|
|
20230912,151900,748172070,9530,9530,9530,9530,0
|
|
20230912,151800,748172070,9530,9490,9530,9490,105
|
|
20230912,151700,747172630,9450,9450,9450,9450,0
|
|
20230912,151600,747172630,9450,9450,9450,9450,0
|
|
20230912,151500,747172630,9450,9460,9460,9450,100
|
|
20230912,151400,746227500,9460,9460,9460,9460,5
|
|
20230912,151300,746180200,9470,9470,9470,9470,3
|
|
20230912,151200,746151790,9450,9440,9450,9440,140
|
|
20230912,151100,744830180,9440,9440,9440,9430,66
|
|
20230912,151000,744207190,9450,9450,9450,9450,583
|
|
20230912,150900,738697840,9450,9450,9450,9450,33
|
|
20230912,150800,738385990,9460,9460,9460,9460,18
|
|
20230912,150700,738215710,9460,9460,9460,9460,1
|
|
20230912,150600,738206250,9460,9470,9470,9460,42
|
|
20230912,150500,737808610,9470,9500,9500,9470,885
|
|
20230912,150400,729413900,9500,9500,9500,9500,0
|
|
20230912,150300,729413900,9500,9500,9500,9500,2
|
|
20230912,150200,729394900,9500,9500,9500,9500,2
|
|
20230912,150100,729375900,9490,9490,9490,9490,0
|
|
20230912,150000,729375900,9490,9490,9490,9490,0
|
|
20230912,145900,729375900,9490,9490,9490,9490,0
|
|
20230912,145800,729375900,9490,9490,9490,9490,200
|
|
20230912,145700,727477900,9490,9490,9490,9490,2
|
|
20230912,145600,727458920,9500,9500,9500,9500,3
|
|
20230912,145500,727430420,9500,9500,9500,9500,2
|
|
20230912,145400,727411420,9500,9500,9500,9500,2
|
|
20230912,145300,727392420,9510,9510,9510,9510,0
|
|
20230912,145200,727392420,9510,9510,9510,9510,2
|
|
20230912,145100,727373400,9520,9520,9520,9520,0
|
|
20230912,145000,727373400,9520,9520,9520,9520,0
|
|
20230912,144900,727373400,9520,9520,9520,9520,0
|
|
20230912,144800,727373400,9520,9520,9520,9520,0
|
|
20230912,144700,727373400,9520,9510,9520,9510,329
|
|
20230912,144600,724243060,9480,9500,9500,9480,538
|
|
20230912,144500,719137450,9500,9500,9500,9500,1
|
|
20230912,144400,719127950,9500,9500,9500,9500,10
|
|
20230912,144300,719032950,9500,9500,9500,9500,0
|
|
20230912,144200,719032950,9500,9500,9500,9500,0
|
|
20230912,144100,719032950,9500,9500,9500,9500,3
|
|
20230912,144000,719004450,9500,9500,9500,9500,50
|
|
20230912,143900,718529450,9530,9530,9530,9530,10
|
|
20230912,143800,718434150,9500,9500,9500,9500,6
|
|
20230912,143700,718377150,9500,9500,9500,9500,0
|
|
20230912,143600,718377150,9500,9500,9500,9500,0
|
|
20230912,143500,718377150,9500,9500,9500,9500,52
|
|
20230912,143400,717883150,9500,9500,9500,9500,83
|
|
20230912,143300,717094650,9500,9510,9510,9500,1000
|
|
20230912,143200,707594240,9510,9510,9510,9510,200
|
|
20230912,143100,705692240,9530,9530,9530,9530,0
|
|
20230912,143000,705692240,9530,9530,9530,9530,46
|
|
20230912,142900,705253860,9530,9530,9530,9530,9
|
|
20230912,142800,705168090,9530,9540,9540,9530,259
|
|
20230912,142700,702698520,9530,9530,9530,9530,0
|
|
20230912,142600,702698520,9530,9530,9530,9530,0
|
|
20230912,142500,702698520,9530,9530,9530,9530,0
|
|
20230912,142400,702698520,9530,9530,9530,9530,100
|
|
20230912,142300,701745520,9530,9530,9530,9530,0
|
|
20230912,142200,701745520,9530,9530,9530,9530,0
|
|
20230912,142100,701745520,9530,9530,9530,9530,0
|
|
20230912,142000,701745520,9530,9530,9530,9530,68
|
|
20230912,141900,701097480,9530,9530,9530,9530,9
|
|
20230912,141800,701011710,9530,9530,9530,9530,0
|
|
20230912,141700,701011710,9530,9530,9530,9530,112
|
|
20230912,141600,699944350,9520,9530,9530,9520,68
|
|
20230912,141500,699296840,9540,9550,9550,9540,659
|
|
20230912,141400,693009580,9550,9530,9550,9530,8
|
|
20230912,141300,692933200,9530,9530,9530,9530,0
|
|
20230912,141200,692933200,9530,9530,9530,9530,4
|
|
20230912,141100,692895080,9530,9530,9530,9530,0
|
|
20230912,141000,692895080,9530,9530,9530,9530,249
|
|
20230912,140900,690522110,9520,9520,9520,9520,15
|
|
20230912,140800,690379310,9520,9530,9530,9520,20
|
|
20230912,140700,690188860,9530,9530,9530,9530,0
|
|
20230912,140600,690188860,9530,9530,9530,9530,163
|
|
20230912,140500,688635470,9530,9530,9530,9530,4
|
|
20230912,140400,688597350,9530,9530,9530,9520,96
|
|
20230912,140300,687682960,9520,9580,9580,9520,18
|
|
20230912,140200,687510640,9580,9580,9580,9580,1381
|
|
20230912,140100,674280660,9520,9520,9520,9520,320
|
|
20230912,140000,671234260,9520,9530,9530,9520,400
|
|
20230912,135900,667424680,9570,9570,9570,9570,50
|
|
20230912,135800,666946180,9530,9530,9530,9530,0
|
|
20230912,135700,666946180,9530,9530,9530,9530,14
|
|
20230912,135600,666812760,9530,9530,9530,9530,237
|
|
20230912,135500,664554150,9530,9530,9530,9530,0
|
|
20230912,135400,664554150,9530,9530,9530,9530,1
|
|
20230912,135300,664544620,9530,9550,9550,9530,156
|
|
20230912,135200,663056660,9560,9580,9580,9560,672
|
|
20230912,135100,656623070,9580,9580,9580,9580,10
|
|
20230912,135000,656527270,9580,9590,9590,9580,187
|
|
20230912,134900,654734000,9590,9610,9610,9590,225
|
|
20230912,134800,652574070,9590,9600,9600,9590,21
|
|
20230912,134700,652372480,9590,9600,9600,9590,76
|
|
20230912,134600,651642900,9600,9600,9600,9600,54
|
|
20230912,134500,651124500,9610,9610,9610,9610,0
|
|
20230912,134400,651124500,9610,9610,9610,9610,100
|
|
20230912,134300,650163500,9630,9630,9630,9630,8
|
|
20230912,134200,650086460,9630,9630,9630,9630,177
|
|
20230912,134100,648381950,9620,9620,9620,9620,521
|
|
20230912,134000,643369930,9620,9610,9620,9610,84
|
|
20230912,133900,642561900,9610,9610,9610,9610,158
|
|
20230912,133800,641043520,9610,9610,9610,9610,1
|
|
20230912,133700,641033910,9610,9590,9610,9590,32
|
|
20230912,133600,640726410,9570,9570,9570,9570,0
|
|
20230912,133500,640726410,9570,9570,9570,9570,0
|
|
20230912,133400,640726410,9570,9570,9570,9570,0
|
|
20230912,133300,640726410,9570,9580,9600,9570,531
|
|
20230912,133200,635633780,9560,9560,9560,9560,3
|
|
20230912,133100,635605100,9570,9570,9570,9570,0
|
|
20230912,133000,635605100,9570,9570,9570,9570,0
|
|
20230912,132900,635605100,9570,9570,9570,9570,10
|
|
20230912,132800,635509400,9570,9560,9570,9560,1004
|
|
20230912,132700,625911150,9580,9580,9580,9580,39
|
|
20230912,132600,625537530,9580,9590,9590,9580,87
|
|
20230912,132500,624703480,9600,9600,9600,9600,138
|
|
20230912,132400,623378680,9620,9620,9620,9620,0
|
|
20230912,132300,623378680,9620,9620,9620,9620,20
|
|
20230912,132200,623186280,9630,9640,9640,9630,779
|
|
20230912,132100,615676810,9640,9640,9640,9640,240
|
|
20230912,132000,613363210,9640,9640,9640,9640,0
|
|
20230912,131900,613363210,9640,9640,9640,9640,253
|
|
20230912,131800,610924290,9650,9640,9650,9640,962
|
|
20230912,131700,601641490,9640,9600,9650,9600,357
|
|
20230912,131600,598202570,9600,9600,9600,9600,20
|
|
20230912,131500,598010570,9600,9600,9600,9600,48
|
|
20230912,131400,597549770,9650,9570,9650,9570,2734
|
|
20230912,131300,571240450,9570,9560,9580,9560,3011
|
|
20230912,131200,542424420,9570,9550,9570,9550,908
|
|
20230912,131100,533752860,9570,9570,9570,9570,100
|
|
20230912,131000,532795860,9580,9550,9580,9550,663
|
|
20230912,130900,526457780,9550,9550,9550,9550,0
|
|
20230912,130800,526457780,9550,9550,9550,9540,224
|
|
20230912,130700,524319580,9550,9550,9550,9550,96
|
|
20230912,130600,523402780,9550,9540,9550,9540,1699
|
|
20230912,130500,507178840,9540,9540,9540,9540,100
|
|
20230912,130400,506224840,9540,9540,9540,9540,0
|
|
20230912,130300,506224840,9540,9540,9540,9540,5
|
|
20230912,130200,506177140,9550,9530,9550,9530,2720
|
|
20230912,130100,480237280,9520,9510,9520,9510,597
|
|
20230912,130000,474557750,9480,9480,9480,9480,0
|
|
20230912,125900,474557750,9480,9480,9480,9480,17
|
|
20230912,125800,474396590,9480,9480,9480,9480,0
|
|
20230912,125700,474396590,9480,9480,9480,9480,0
|
|
20230912,125600,474396590,9480,9480,9480,9480,50
|
|
20230912,125500,473922590,9470,9470,9470,9470,0
|
|
20230912,125400,473922590,9470,9500,9500,9470,500
|
|
20230912,125300,469187440,9510,9510,9510,9510,50
|
|
20230912,125200,468711940,9510,9510,9510,9510,0
|
|
20230912,125100,468711940,9510,9510,9510,9510,0
|
|
20230912,125000,468711940,9510,9510,9510,9510,0
|
|
20230912,124900,468711940,9510,9500,9510,9500,826
|
|
20230912,124800,460858220,9500,9450,9500,9450,5502
|
|
20230912,124700,408662370,9450,9450,9450,9450,0
|
|
20230912,124600,408662370,9450,9450,9450,9450,0
|
|
20230912,124500,408662370,9450,9450,9450,9450,155
|
|
20230912,124400,407197620,9460,9460,9460,9460,1
|
|
20230912,124300,407188160,9450,9450,9450,9450,572
|
|
20230912,124200,401782760,9420,9380,9420,9380,2310
|
|
20230912,124100,380049800,9380,9380,9380,9380,0
|
|
20230912,124000,380049800,9380,9380,9380,9380,0
|
|
20230912,123900,380049800,9380,9370,9380,9370,30
|
|
20230912,123800,379768600,9350,9350,9350,9350,0
|
|
20230912,123700,379768600,9350,9350,9350,9350,0
|
|
20230912,123600,379768600,9350,9350,9350,9350,0
|
|
20230912,123500,379768600,9350,9350,9350,9350,2
|
|
20230912,123400,379749900,9310,9310,9310,9310,0
|
|
20230912,123300,379749900,9310,9310,9310,9310,0
|
|
20230912,123200,379749900,9310,9310,9310,9310,0
|
|
20230912,123100,379749900,9310,9320,9320,9310,600
|
|
20230912,123000,374158900,9350,9350,9350,9350,0
|
|
20230912,122900,374158900,9350,9350,9350,9350,29
|
|
20230912,122800,373887750,9320,9320,9320,9320,0
|
|
20230912,122700,373887750,9320,9320,9320,9320,0
|
|
20230912,122600,373887750,9320,9330,9330,9320,101
|
|
20230912,122500,372945930,9330,9330,9330,9330,0
|
|
20230912,122400,372945930,9330,9330,9330,9330,0
|
|
20230912,122300,372945930,9330,9330,9330,9330,0
|
|
20230912,122200,372945930,9330,9330,9330,9330,0
|
|
20230912,122100,372945930,9330,9330,9330,9330,2
|
|
20230912,122000,372927270,9330,9350,9350,9330,21
|
|
20230912,121900,372730960,9340,9320,9340,9320,51
|
|
20230912,121800,372255620,9320,9320,9320,9320,0
|
|
20230912,121700,372255620,9320,9320,9320,9320,0
|
|
20230912,121600,372255620,9320,9320,9320,9320,0
|
|
20230912,121500,372255620,9320,9320,9320,9320,0
|
|
20230912,121400,372255620,9320,9320,9320,9320,116
|
|
20230912,121300,371174500,9310,9310,9310,9310,0
|
|
20230912,121200,371174500,9310,9310,9310,9310,24
|
|
20230912,121100,370951060,9310,9330,9330,9310,595
|
|
20230912,121000,365405630,9330,9330,9330,9330,51
|
|
20230912,120900,364929800,9330,9330,9330,9330,0
|
|
20230912,120800,364929800,9330,9330,9330,9330,0
|
|
20230912,120700,364929800,9330,9330,9330,9330,3
|
|
20230912,120600,364901810,9330,9330,9330,9330,0
|
|
20230912,120500,364901810,9330,9330,9330,9330,80
|
|
20230912,120400,364155410,9330,9330,9330,9330,0
|
|
20230912,120300,364155410,9330,9340,9340,9330,770
|
|
20230912,120200,356963660,9350,9350,9350,9350,0
|
|
20230912,120100,356963660,9350,9350,9350,9350,100
|
|
20230912,120000,356028660,9350,9350,9350,9350,0
|
|
20230912,115900,356028660,9350,9350,9350,9350,560
|
|
20230912,115800,350792660,9350,9350,9350,9350,500
|
|
20230912,115700,346117660,9350,9350,9350,9350,0
|
|
20230912,115600,346117660,9350,9370,9370,9350,436
|
|
20230912,115500,342038000,9390,9390,9390,9390,0
|
|
20230912,115400,342038000,9390,9390,9390,9390,24
|
|
20230912,115300,341812640,9390,9390,9390,9390,27
|
|
20230912,115200,341559110,9390,9390,9390,9390,50
|
|
20230912,115100,341089610,9390,9390,9390,9390,27
|
|
20230912,115000,340836080,9390,9390,9390,9390,0
|
|
20230912,114900,340836080,9390,9390,9390,9390,0
|
|
20230912,114800,340836080,9390,9390,9390,9390,29
|
|
20230912,114700,340563770,9390,9390,9390,9390,80
|
|
20230912,114600,339812570,9390,9390,9390,9390,0
|
|
20230912,114500,339812570,9390,9370,9390,9370,105
|
|
20230912,114400,338828620,9370,9370,9370,9370,0
|
|
20230912,114300,338828620,9370,9370,9370,9370,14
|
|
20230912,114200,338697440,9370,9370,9370,9370,0
|
|
20230912,114100,338697440,9370,9380,9380,9370,394
|
|
20230912,114000,335002640,9390,9390,9390,9390,0
|
|
20230912,113900,335002640,9390,9390,9390,9390,0
|
|
20230912,113800,335002640,9390,9390,9390,9390,0
|
|
20230912,113700,335002640,9390,9390,9390,9390,2
|
|
20230912,113600,334983860,9380,9380,9380,9380,0
|
|
20230912,113500,334983860,9380,9380,9380,9380,208
|
|
20230912,113400,333032820,9390,9390,9390,9390,0
|
|
20230912,113300,333032820,9390,9390,9390,9390,0
|
|
20230912,113200,333032820,9390,9390,9390,9390,0
|
|
20230912,113100,333032820,9390,9390,9390,9390,304
|
|
20230912,113000,330178260,9380,9380,9380,9380,1
|
|
20230912,112900,330168880,9390,9390,9390,9390,1
|
|
20230912,112800,330159490,9380,9380,9380,9380,0
|
|
20230912,112700,330159490,9380,9380,9380,9380,0
|
|
20230912,112600,330159490,9380,9380,9380,9380,0
|
|
20230912,112500,330159490,9380,9380,9380,9380,2
|
|
20230912,112400,330140730,9380,9380,9380,9380,34
|
|
20230912,112300,329821810,9390,9390,9390,9390,0
|
|
20230912,112200,329821810,9390,9390,9390,9390,0
|
|
20230912,112100,329821810,9390,9390,9390,9390,0
|
|
20230912,112000,329821810,9390,9390,9390,9390,0
|
|
20230912,111900,329821810,9390,9390,9390,9390,0
|
|
20230912,111800,329821810,9390,9390,9390,9390,0
|
|
20230912,111700,329821810,9390,9390,9390,9390,0
|
|
20230912,111600,329821810,9390,9390,9390,9390,0
|
|
20230912,111500,329821810,9390,9390,9390,9390,5
|
|
20230912,111400,329774860,9380,9380,9380,9380,0
|
|
20230912,111300,329774860,9380,9380,9380,9380,2
|
|
20230912,111200,329756100,9380,9380,9380,9380,223
|
|
20230912,111100,327664360,9380,9390,9390,9380,90
|
|
20230912,111000,326820140,9380,9380,9380,9380,0
|
|
20230912,110900,326820140,9380,9380,9380,9380,0
|
|
20230912,110800,326820140,9380,9380,9380,9380,0
|
|
20230912,110700,326820140,9380,9380,9380,9380,20
|
|
20230912,110600,326632540,9370,9370,9370,9370,0
|
|
20230912,110500,326632540,9370,9370,9370,9370,0
|
|
20230912,110400,326632540,9370,9370,9370,9370,189
|
|
20230912,110300,324861610,9370,9370,9370,9370,3
|
|
20230912,110200,324833500,9370,9370,9370,9370,3
|
|
20230912,110100,324805390,9370,9370,9370,9370,2
|
|
20230912,110000,324786650,9370,9370,9370,9370,0
|
|
20230912,105900,324786650,9370,9370,9370,9370,0
|
|
20230912,105800,324786650,9370,9350,9370,9350,310
|
|
20230912,105700,321882570,9350,9360,9360,9350,639
|
|
20230912,105600,315905820,9360,9360,9360,9360,0
|
|
20230912,105500,315905820,9360,9370,9370,9360,96
|
|
20230912,105400,315006710,9370,9400,9400,9370,894
|
|
20230912,105300,306616320,9410,9410,9410,9410,0
|
|
20230912,105200,306616320,9410,9410,9410,9410,0
|
|
20230912,105100,306616320,9410,9410,9410,9410,56
|
|
20230912,105000,306089360,9410,9410,9410,9410,0
|
|
20230912,104900,306089360,9410,9410,9410,9410,0
|
|
20230912,104800,306089360,9410,9410,9410,9410,3
|
|
20230912,104700,306061130,9410,9410,9410,9410,0
|
|
20230912,104600,306061130,9410,9420,9420,9410,67
|
|
20230912,104500,305430120,9420,9420,9420,9420,0
|
|
20230912,104400,305430120,9420,9420,9420,9420,2
|
|
20230912,104300,305411280,9430,9450,9450,9430,58
|
|
20230912,104200,304864260,9430,9430,9430,9430,7
|
|
20230912,104100,304798250,9450,9450,9450,9450,1
|
|
20230912,104000,304788800,9450,9450,9450,9450,1059
|
|
20230912,103900,294781250,9480,9480,9480,9480,5
|
|
20230912,103800,294733850,9470,9470,9470,9470,0
|
|
20230912,103700,294733850,9470,9470,9470,9470,1
|
|
20230912,103600,294724380,9480,9480,9480,9480,1
|
|
20230912,103500,294714900,9490,9490,9490,9490,2
|
|
20230912,103400,294695920,9490,9490,9490,9490,0
|
|
20230912,103300,294695920,9490,9490,9490,9490,0
|
|
20230912,103200,294695920,9490,9490,9490,9490,1
|
|
20230912,103100,294686430,9480,9480,9480,9480,0
|
|
20230912,103000,294686430,9480,9480,9480,9480,0
|
|
20230912,102900,294686430,9480,9480,9480,9480,0
|
|
20230912,102800,294686430,9480,9480,9480,9480,45
|
|
20230912,102700,294259830,9480,9470,9490,9470,455
|
|
20230912,102600,289946160,9440,9440,9440,9440,0
|
|
20230912,102500,289946160,9440,9450,9450,9440,116
|
|
20230912,102400,288850910,9470,9460,9470,9450,289
|
|
20230912,102300,286118910,9470,9460,9470,9460,320
|
|
20230912,102200,283091510,9450,9460,9460,9450,1030
|
|
20230912,102100,273357950,9500,9500,9500,9460,186
|
|
20230912,102000,271592150,9450,9450,9450,9450,500
|
|
20230912,101900,266867150,9490,9490,9490,9490,500
|
|
20230912,101800,262122150,9490,9490,9500,9490,1525
|
|
20230912,101700,247642330,9500,9500,9500,9500,50
|
|
20230912,101600,247167330,9490,9440,9490,9440,983
|
|
20230912,101500,237839970,9480,9480,9480,9480,22
|
|
20230912,101400,237631410,9480,9480,9480,9480,174
|
|
20230912,101300,235981890,9470,9420,9470,9420,3728
|
|
20230912,101200,200780190,9420,9420,9420,9420,4
|
|
20230912,101100,200742510,9420,9420,9420,9420,0
|
|
20230912,101000,200742510,9420,9420,9420,9420,0
|
|
20230912,100900,200742510,9420,9420,9420,9420,1
|
|
20230912,100800,200733090,9410,9410,9410,9410,10
|
|
20230912,100700,200638990,9410,9410,9410,9410,0
|
|
20230912,100600,200638990,9410,9410,9410,9410,100
|
|
20230912,100500,199697990,9410,9410,9410,9410,0
|
|
20230912,100400,199697990,9410,9410,9410,9410,0
|
|
20230912,100300,199697990,9410,9410,9410,9410,0
|
|
20230912,100200,199697990,9410,9410,9410,9410,0
|
|
20230912,100100,199697990,9410,9400,9410,9400,459
|
|
20230912,100000,195383380,9400,9430,9430,9400,545
|
|
20230912,095900,190260150,9410,9410,9410,9410,0
|
|
20230912,095800,190260150,9410,9410,9410,9410,110
|
|
20230912,095700,189225050,9410,9410,9410,9410,1
|
|
20230912,095600,189215640,9400,9410,9410,9400,20
|
|
20230912,095500,189027620,9400,9380,9420,9380,2416
|
|
20230912,095400,166353130,9370,9370,9370,9370,10
|
|
20230912,095300,166259430,9380,9380,9380,9380,0
|
|
20230912,095200,166259430,9380,9380,9380,9380,0
|
|
20230912,095100,166259430,9380,9380,9380,9380,0
|
|
20230912,095000,166259430,9380,9380,9380,9380,287
|
|
20230912,094900,163567370,9390,9390,9390,9390,52
|
|
20230912,094800,163079090,9400,9400,9400,9400,0
|
|
20230912,094700,163079090,9400,9400,9400,9400,70
|
|
20230912,094600,162421090,9420,9450,9450,9420,123
|
|
20230912,094500,161260930,9450,9450,9450,9450,2
|
|
20230912,094400,161242030,9450,9450,9450,9450,0
|
|
20230912,094300,161242030,9450,9460,9460,9450,1074
|
|
20230912,094200,151092640,9470,9470,9470,9470,0
|
|
20230912,094100,151092640,9470,9460,9470,9460,24
|
|
20230912,094000,150865550,9460,9460,9460,9460,6
|
|
20230912,093900,150808790,9470,9470,9470,9470,0
|
|
20230912,093800,150808790,9470,9470,9470,9460,320
|
|
20230912,093700,147781480,9470,9480,9480,9470,171
|
|
20230912,093600,146160420,9480,9490,9490,9470,242
|
|
20230912,093500,143866660,9480,9470,9480,9470,768
|
|
20230912,093400,136592700,9470,9470,9470,9470,140
|
|
20230912,093300,135266900,9470,9490,9510,9470,1602
|
|
20230912,093200,120051790,9490,9450,9490,9450,567
|
|
20230912,093100,114686490,9450,9450,9450,9450,20
|
|
20230912,093000,114497490,9400,9400,9400,9400,8
|
|
20230912,092900,114422290,9450,9380,9450,9380,1479
|
|
20230912,092800,100502310,9380,9380,9380,9380,10
|
|
20230912,092700,100408510,9380,9380,9380,9380,3
|
|
20230912,092600,100380370,9400,9400,9400,9400,0
|
|
20230912,092500,100380370,9400,9390,9400,9390,375
|
|
20230912,092400,96855720,9350,9350,9350,9350,0
|
|
20230912,092300,96855720,9350,9340,9350,9340,2
|
|
20230912,092200,96837030,9340,9330,9340,9330,30
|
|
20230912,092100,96557030,9320,9360,9360,9310,123
|
|
20230912,092000,95407300,9360,9410,9410,9360,111
|
|
20230912,091900,94367330,9410,9400,9410,9400,163
|
|
20230912,091800,92833560,9350,9410,9410,9350,4259
|
|
20230912,091700,52971330,9450,9440,9450,9440,60
|
|
20230912,091600,52404380,9410,9450,9450,9410,58
|
|
20230912,091500,51856520,9440,9440,9450,9440,308
|
|
20230912,091400,48948970,9400,9350,9400,9350,1805
|
|
20230912,091300,31994860,9350,9330,9350,9330,579
|
|
20230912,091200,26586710,9330,9310,9330,9310,807
|
|
20230912,091100,19063340,9300,9300,9300,9300,696
|
|
20230912,091000,12590540,9300,9270,9300,9270,206
|
|
20230912,090900,10678160,9300,9300,9300,9300,1
|
|
20230912,090800,10668860,9270,9270,9270,9270,6
|
|
20230912,090700,10613240,9270,9270,9270,9270,97
|
|
20230912,090600,9714050,9270,9270,9270,9270,0
|
|
20230912,090500,9714050,9270,9290,9290,9270,3
|
|
20230912,090400,9686200,9290,9290,9290,9290,1
|
|
20230912,090300,9676910,9250,9250,9250,9250,26
|
|
20230912,090200,9436410,9250,9240,9250,9240,11
|
|
20230912,090100,9334760,9240,9240,9240,9240,226
|
|
20230912,090000,7246520,9240,9340,9340,9240,780
|