639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,193600,804911220,9530,9530,9530,9530,251
|
|
20230913,193500,804911220,9530,9530,9530,9530,0
|
|
20230913,193400,804911220,9530,9530,9530,9530,0
|
|
20230913,193300,804911220,9530,9530,9530,9530,0
|
|
20230913,193200,804911220,9530,9530,9530,9530,0
|
|
20230913,193100,804911220,9530,9530,9530,9530,0
|
|
20230913,193000,804911220,9530,9530,9530,9530,0
|
|
20230913,192900,804911220,9530,9530,9530,9530,0
|
|
20230913,192800,804911220,9530,9530,9530,9530,0
|
|
20230913,192700,804911220,9530,9530,9530,9530,0
|
|
20230913,192600,804911220,9530,9530,9530,9530,0
|
|
20230913,192500,804911220,9530,9530,9530,9530,0
|
|
20230913,192400,804911220,9530,9530,9530,9530,0
|
|
20230913,192300,804911220,9530,9530,9530,9530,0
|
|
20230913,192200,804911220,9530,9530,9530,9530,0
|
|
20230913,192100,804911220,9530,9530,9530,9530,0
|
|
20230913,192000,804911220,9530,9530,9530,9530,0
|
|
20230913,191900,804911220,9530,9530,9530,9530,0
|
|
20230913,191800,804911220,9530,9530,9530,9530,0
|
|
20230913,191700,804911220,9530,9530,9530,9530,0
|
|
20230913,191600,804911220,9530,9530,9530,9530,0
|
|
20230913,191500,804911220,9530,9530,9530,9530,0
|
|
20230913,191400,804911220,9530,9530,9530,9530,0
|
|
20230913,191300,804911220,9530,9530,9530,9530,0
|
|
20230913,191200,804911220,9530,9530,9530,9530,0
|
|
20230913,191100,804911220,9530,9530,9530,9530,0
|
|
20230913,191000,804911220,9530,9530,9530,9530,0
|
|
20230913,190900,804911220,9530,9530,9530,9530,0
|
|
20230913,190800,804911220,9530,9530,9530,9530,0
|
|
20230913,190700,804911220,9530,9530,9530,9530,0
|
|
20230913,190600,804911220,9530,9530,9530,9530,251
|
|
20230913,190500,804911220,9530,9530,9530,9530,0
|
|
20230913,190400,804911220,9530,9530,9530,9530,0
|
|
20230913,190300,804911220,9530,9530,9530,9530,0
|
|
20230913,190200,804911220,9530,9530,9530,9530,0
|
|
20230913,190100,804911220,9530,9530,9530,9530,0
|
|
20230913,190000,804911220,9530,9530,9530,9530,0
|
|
20230913,185900,804911220,9530,9530,9530,9530,0
|
|
20230913,185800,804911220,9530,9530,9530,9530,0
|
|
20230913,185700,804911220,9530,9530,9530,9530,0
|
|
20230913,185600,804911220,9530,9530,9530,9530,0
|
|
20230913,185500,804911220,9530,9530,9530,9530,0
|
|
20230913,185400,804911220,9530,9530,9530,9530,0
|
|
20230913,185300,804911220,9530,9530,9530,9530,0
|
|
20230913,185200,804911220,9530,9530,9530,9530,0
|
|
20230913,185100,804911220,9530,9530,9530,9530,0
|
|
20230913,185000,804911220,9530,9530,9530,9530,0
|
|
20230913,184900,804911220,9530,9530,9530,9530,0
|
|
20230913,184800,804911220,9530,9530,9530,9530,0
|
|
20230913,184700,804911220,9530,9530,9530,9530,0
|
|
20230913,184600,804911220,9530,9530,9530,9530,0
|
|
20230913,184500,804911220,9530,9530,9530,9530,0
|
|
20230913,184400,804911220,9530,9530,9530,9530,0
|
|
20230913,184300,804911220,9530,9530,9530,9530,0
|
|
20230913,184200,804911220,9530,9530,9530,9530,0
|
|
20230913,184100,804911220,9530,9530,9530,9530,0
|
|
20230913,184000,804911220,9530,9530,9530,9530,0
|
|
20230913,183900,804911220,9530,9530,9530,9530,0
|
|
20230913,183800,804911220,9530,9530,9530,9530,0
|
|
20230913,183700,804911220,9530,9530,9530,9530,0
|
|
20230913,183600,804911220,9530,9530,9530,9530,251
|
|
20230913,183500,804911220,9530,9530,9530,9530,0
|
|
20230913,183400,804911220,9530,9530,9530,9530,0
|
|
20230913,183300,804911220,9530,9530,9530,9530,0
|
|
20230913,183200,804911220,9530,9530,9530,9530,0
|
|
20230913,183100,804911220,9530,9530,9530,9530,0
|
|
20230913,183000,804911220,9530,9530,9530,9530,0
|
|
20230913,182900,804911220,9530,9530,9530,9530,0
|
|
20230913,182800,804911220,9530,9530,9530,9530,0
|
|
20230913,182700,804911220,9530,9530,9530,9530,0
|
|
20230913,182600,804911220,9530,9530,9530,9530,0
|
|
20230913,182500,804911220,9530,9530,9530,9530,0
|
|
20230913,182400,804911220,9530,9530,9530,9530,0
|
|
20230913,182300,804911220,9530,9530,9530,9530,0
|
|
20230913,182200,804911220,9530,9530,9530,9530,0
|
|
20230913,182100,804911220,9530,9530,9530,9530,0
|
|
20230913,182000,804911220,9530,9530,9530,9530,0
|
|
20230913,181900,804911220,9530,9530,9530,9530,0
|
|
20230913,181800,804911220,9530,9530,9530,9530,0
|
|
20230913,181700,804911220,9530,9530,9530,9530,0
|
|
20230913,181600,804911220,9530,9530,9530,9530,0
|
|
20230913,181500,804911220,9530,9530,9530,9530,0
|
|
20230913,181400,804911220,9530,9530,9530,9530,0
|
|
20230913,181300,804911220,9530,9530,9530,9530,0
|
|
20230913,181200,804911220,9530,9530,9530,9530,0
|
|
20230913,181100,804911220,9530,9530,9530,9530,0
|
|
20230913,181000,804911220,9530,9530,9530,9530,0
|
|
20230913,180900,804911220,9530,9530,9530,9530,0
|
|
20230913,180800,804911220,9530,9530,9530,9530,0
|
|
20230913,180700,804911220,9530,9530,9530,9530,0
|
|
20230913,180600,804911220,9530,9530,9530,9530,251
|
|
20230913,180500,804911220,9530,9530,9530,9530,0
|
|
20230913,180400,804911220,9530,9530,9530,9530,0
|
|
20230913,180300,804911220,9530,9530,9530,9530,0
|
|
20230913,180200,804911220,9530,9530,9530,9530,0
|
|
20230913,180100,804911220,9530,9530,9530,9530,0
|
|
20230913,180000,804911220,9530,9530,9530,9530,0
|
|
20230913,175900,804911220,9530,9530,9530,9530,0
|
|
20230913,175800,804911220,9530,9530,9530,9530,0
|
|
20230913,175700,804911220,9530,9530,9530,9530,0
|
|
20230913,175600,804911220,9530,9530,9530,9530,0
|
|
20230913,175500,804911220,9530,9530,9530,9530,0
|
|
20230913,175400,804911220,9530,9530,9530,9530,0
|
|
20230913,175300,804911220,9530,9530,9530,9530,0
|
|
20230913,175200,804911220,9530,9530,9530,9530,0
|
|
20230913,175100,804911220,9530,9530,9530,9530,0
|
|
20230913,175000,804911220,9530,9530,9530,9530,0
|
|
20230913,174900,804911220,9530,9530,9530,9530,0
|
|
20230913,174800,804911220,9530,9530,9530,9530,0
|
|
20230913,174700,804911220,9530,9530,9530,9530,0
|
|
20230913,174600,804911220,9530,9530,9530,9530,0
|
|
20230913,174500,804911220,9530,9530,9530,9530,0
|
|
20230913,174400,804911220,9530,9530,9530,9530,0
|
|
20230913,174300,804911220,9530,9530,9530,9530,0
|
|
20230913,174200,804911220,9530,9530,9530,9530,0
|
|
20230913,174100,804911220,9530,9530,9530,9530,0
|
|
20230913,174000,804911220,9530,9530,9530,9530,0
|
|
20230913,173900,804911220,9530,9530,9530,9530,0
|
|
20230913,173800,804911220,9530,9530,9530,9530,0
|
|
20230913,173700,804911220,9530,9530,9530,9530,0
|
|
20230913,173600,804911220,9530,9530,9530,9530,251
|
|
20230913,173500,804911220,9530,9530,9530,9530,0
|
|
20230913,173400,804911220,9530,9530,9530,9530,0
|
|
20230913,173300,804911220,9530,9530,9530,9530,0
|
|
20230913,173200,804911220,9530,9530,9530,9530,0
|
|
20230913,173100,804911220,9530,9530,9530,9530,0
|
|
20230913,173000,804911220,9530,9530,9530,9530,0
|
|
20230913,172900,804911220,9530,9530,9530,9530,0
|
|
20230913,172800,804911220,9530,9530,9530,9530,0
|
|
20230913,172700,804911220,9530,9530,9530,9530,0
|
|
20230913,172600,804911220,9530,9530,9530,9530,0
|
|
20230913,172500,804911220,9530,9530,9530,9530,0
|
|
20230913,172400,804911220,9530,9530,9530,9530,0
|
|
20230913,172300,804911220,9530,9530,9530,9530,0
|
|
20230913,172200,804911220,9530,9530,9530,9530,0
|
|
20230913,172100,804911220,9530,9530,9530,9530,0
|
|
20230913,172000,804911220,9530,9530,9530,9530,0
|
|
20230913,171900,804911220,9530,9530,9530,9530,0
|
|
20230913,171800,804911220,9530,9530,9530,9530,0
|
|
20230913,171700,804911220,9530,9530,9530,9530,0
|
|
20230913,171600,804911220,9530,9530,9530,9530,0
|
|
20230913,171500,804911220,9530,9530,9530,9530,0
|
|
20230913,171400,804911220,9530,9530,9530,9530,0
|
|
20230913,171300,804911220,9530,9530,9530,9530,0
|
|
20230913,171200,804911220,9530,9530,9530,9530,0
|
|
20230913,171100,804911220,9530,9530,9530,9530,0
|
|
20230913,171000,804911220,9530,9530,9530,9530,0
|
|
20230913,170900,804911220,9530,9530,9530,9530,0
|
|
20230913,170800,804911220,9530,9530,9530,9530,0
|
|
20230913,170700,804911220,9530,9530,9530,9530,0
|
|
20230913,170600,804911220,9530,9530,9530,9530,251
|
|
20230913,170500,804911220,9530,9530,9530,9530,0
|
|
20230913,170400,804911220,9530,9530,9530,9530,0
|
|
20230913,170300,804911220,9530,9530,9530,9530,0
|
|
20230913,170200,804911220,9530,9530,9530,9530,0
|
|
20230913,170100,804911220,9530,9530,9530,9530,0
|
|
20230913,170000,804911220,9530,9530,9530,9530,0
|
|
20230913,165900,804911220,9530,9530,9530,9530,0
|
|
20230913,165800,804911220,9530,9530,9530,9530,0
|
|
20230913,165700,804911220,9530,9530,9530,9530,0
|
|
20230913,165600,804911220,9530,9530,9530,9530,0
|
|
20230913,165500,804911220,9530,9530,9530,9530,0
|
|
20230913,165400,804911220,9530,9530,9530,9530,0
|
|
20230913,165300,804911220,9530,9530,9530,9530,0
|
|
20230913,165200,804911220,9530,9530,9530,9530,0
|
|
20230913,165100,804911220,9530,9530,9530,9530,0
|
|
20230913,165000,804911220,9530,9530,9530,9530,0
|
|
20230913,164900,804911220,9530,9530,9530,9530,0
|
|
20230913,164800,804911220,9530,9530,9530,9530,0
|
|
20230913,164700,804911220,9530,9530,9530,9530,0
|
|
20230913,164600,804911220,9530,9530,9530,9530,0
|
|
20230913,164500,804911220,9530,9530,9530,9530,0
|
|
20230913,164400,804911220,9530,9530,9530,9530,0
|
|
20230913,164300,804911220,9530,9530,9530,9530,0
|
|
20230913,164200,804911220,9530,9530,9530,9530,0
|
|
20230913,164100,804911220,9530,9530,9530,9530,0
|
|
20230913,164000,804911220,9530,9530,9530,9530,0
|
|
20230913,163900,804911220,9530,9530,9530,9530,0
|
|
20230913,163800,804911220,9530,9530,9530,9530,0
|
|
20230913,163700,804911220,9530,9530,9530,9530,0
|
|
20230913,163600,804911220,9530,9530,9530,9530,251
|
|
20230913,163500,804911220,9530,9530,9530,9530,0
|
|
20230913,163400,804911220,9530,9530,9530,9530,0
|
|
20230913,163300,804911220,9530,9530,9530,9530,0
|
|
20230913,163200,804911220,9530,9530,9530,9530,0
|
|
20230913,163100,804911220,9530,9530,9530,9530,0
|
|
20230913,163000,804911220,9530,9530,9530,9530,0
|
|
20230913,162900,804911220,9530,9530,9530,9530,0
|
|
20230913,162800,804911220,9530,9530,9530,9530,0
|
|
20230913,162700,804911220,9530,9530,9530,9530,0
|
|
20230913,162600,804911220,9530,9530,9530,9530,0
|
|
20230913,162500,804911220,9530,9530,9530,9530,0
|
|
20230913,162400,804911220,9530,9530,9530,9530,0
|
|
20230913,162300,804911220,9530,9530,9530,9530,0
|
|
20230913,162200,804911220,9530,9530,9530,9530,0
|
|
20230913,162100,804911220,9530,9530,9530,9530,0
|
|
20230913,162000,804911220,9530,9530,9530,9530,0
|
|
20230913,161900,804911220,9530,9530,9530,9530,0
|
|
20230913,161800,804911220,9530,9530,9530,9530,0
|
|
20230913,161700,804911220,9530,9530,9530,9530,0
|
|
20230913,161600,804911220,9530,9530,9530,9530,0
|
|
20230913,161500,804911220,9530,9530,9530,9530,0
|
|
20230913,161400,804911220,9530,9530,9530,9530,0
|
|
20230913,161300,804911220,9530,9530,9530,9530,0
|
|
20230913,161200,804911220,9530,9530,9530,9530,0
|
|
20230913,161100,804911220,9530,9530,9530,9530,0
|
|
20230913,161000,804911220,9530,9530,9530,9530,0
|
|
20230913,160900,804911220,9530,9530,9530,9530,0
|
|
20230913,160800,804911220,9530,9530,9530,9530,0
|
|
20230913,160700,804911220,9530,9530,9530,9530,0
|
|
20230913,160600,804911220,9530,9530,9530,9530,251
|
|
20230913,160500,804911220,9530,9530,9530,9530,0
|
|
20230913,160400,804911220,9530,9530,9530,9530,0
|
|
20230913,160300,804911220,9530,9530,9530,9530,0
|
|
20230913,160200,804911220,9530,9530,9530,9530,0
|
|
20230913,160100,804911220,9530,9530,9530,9530,0
|
|
20230913,160000,804911220,9530,9530,9530,9530,0
|
|
20230913,155900,804911220,9530,9530,9530,9530,0
|
|
20230913,155800,804911220,9530,9530,9530,9530,0
|
|
20230913,155700,804911220,9530,9530,9530,9530,0
|
|
20230913,155600,804911220,9530,9530,9530,9530,0
|
|
20230913,155500,804911220,9530,9530,9530,9530,0
|
|
20230913,155400,804911220,9530,9530,9530,9530,0
|
|
20230913,155300,804911220,9530,9530,9530,9530,0
|
|
20230913,155200,804911220,9530,9530,9530,9530,0
|
|
20230913,155100,804911220,9530,9530,9530,9530,0
|
|
20230913,155000,804911220,9530,9530,9530,9530,0
|
|
20230913,154900,804911220,9530,9530,9530,9530,0
|
|
20230913,154800,804911220,9530,9530,9530,9530,0
|
|
20230913,154700,804911220,9530,9530,9530,9530,0
|
|
20230913,154600,804911220,9530,9530,9530,9530,0
|
|
20230913,154500,804911220,9530,9530,9530,9530,0
|
|
20230913,154400,804911220,9530,9530,9530,9530,0
|
|
20230913,154300,804911220,9530,9530,9530,9530,0
|
|
20230913,154200,804911220,9530,9530,9530,9530,0
|
|
20230913,154100,804911220,9530,9530,9530,9530,0
|
|
20230913,154000,804911220,9530,9530,9530,9530,0
|
|
20230913,153900,804911220,9530,9530,9530,9530,0
|
|
20230913,153800,804911220,9530,9530,9530,9530,0
|
|
20230913,153700,804911220,9530,9530,9530,9530,0
|
|
20230913,153600,804911220,9530,9530,9530,9530,251
|
|
20230913,153500,804911220,9530,9530,9530,9530,0
|
|
20230913,153400,804911220,9530,9530,9530,9530,0
|
|
20230913,153300,804911220,9530,9530,9530,9530,0
|
|
20230913,153200,804911220,9530,9530,9530,9530,0
|
|
20230913,153100,804911220,9530,9530,9530,9530,0
|
|
20230913,153000,804911220,9530,9530,9530,9530,251
|
|
20230913,152900,802519190,9570,9570,9570,9570,0
|
|
20230913,152800,802519190,9570,9570,9570,9570,0
|
|
20230913,152700,802519190,9570,9570,9570,9570,0
|
|
20230913,152600,802519190,9570,9570,9570,9570,0
|
|
20230913,152500,802519190,9570,9570,9570,9570,0
|
|
20230913,152400,802519190,9570,9570,9570,9570,0
|
|
20230913,152300,802519190,9570,9570,9570,9570,0
|
|
20230913,152200,802519190,9570,9570,9570,9570,0
|
|
20230913,152100,802519190,9570,9570,9570,9570,0
|
|
20230913,152000,802519190,9570,9570,9570,9570,0
|
|
20230913,151900,802519190,9570,9570,9570,9450,40
|
|
20230913,151800,802137120,9570,9570,9570,9570,1
|
|
20230913,151700,802127550,9560,9460,9560,9440,30
|
|
20230913,151600,801844130,9580,9580,9580,9580,0
|
|
20230913,151500,801844130,9580,9470,9580,9470,3
|
|
20230913,151400,801815610,9580,9530,9580,9530,51
|
|
20230913,151300,801328650,9550,9520,9550,9520,1003
|
|
20230913,151200,791770030,9530,9530,9530,9530,0
|
|
20230913,151100,791770030,9530,9460,9530,9460,1374
|
|
20230913,151000,778771290,9430,9430,9430,9430,0
|
|
20230913,150900,778771290,9430,9430,9430,9430,0
|
|
20230913,150800,778771290,9430,9460,9460,9430,1837
|
|
20230913,150700,761395000,9460,9460,9460,9460,54
|
|
20230913,150600,760884160,9450,9450,9450,9450,183
|
|
20230913,150500,759154810,9460,9460,9460,9460,42
|
|
20230913,150400,758757490,9460,9460,9460,9460,353
|
|
20230913,150300,755418110,9460,9460,9460,9460,1380
|
|
20230913,150200,742363310,9460,9450,9460,9450,170
|
|
20230913,150100,740755210,9460,9460,9460,9460,337
|
|
20230913,150000,737567190,9460,9460,9460,9460,5
|
|
20230913,145900,737519890,9460,9480,9480,9460,719
|
|
20230913,145800,730706290,9490,9490,9490,9490,54
|
|
20230913,145700,730193830,9490,9490,9490,9490,0
|
|
20230913,145600,730193830,9490,9490,9490,9490,1
|
|
20230913,145500,730184340,9490,9490,9490,9490,1
|
|
20230913,145400,730174850,9510,9510,9510,9510,6
|
|
20230913,145300,730117790,9510,9510,9510,9510,0
|
|
20230913,145200,730117790,9510,9510,9510,9510,2
|
|
20230913,145100,730098770,9520,9520,9520,9520,0
|
|
20230913,145000,730098770,9520,9520,9520,9520,1
|
|
20230913,144900,730089250,9450,9520,9520,9450,774
|
|
20230913,144800,722774880,9450,9450,9450,9450,0
|
|
20230913,144700,722774880,9450,9480,9480,9450,1500
|
|
20230913,144600,708563280,9530,9530,9530,9530,0
|
|
20230913,144500,708563280,9530,9520,9530,9520,1010
|
|
20230913,144400,698943120,9480,9480,9480,9480,0
|
|
20230913,144300,698943120,9480,9480,9480,9480,1
|
|
20230913,144200,698933640,9500,9500,9500,9500,2
|
|
20230913,144100,698914640,9490,9490,9490,9490,12
|
|
20230913,144000,698800760,9510,9510,9510,9510,0
|
|
20230913,143900,698800760,9510,9520,9520,9510,335
|
|
20230913,143800,695613990,9510,9510,9510,9510,0
|
|
20230913,143700,695613990,9510,9530,9560,9510,422
|
|
20230913,143600,691587250,9510,9510,9510,9510,0
|
|
20230913,143500,691587250,9510,9510,9510,9510,122
|
|
20230913,143400,690427030,9530,9530,9530,9530,0
|
|
20230913,143300,690427030,9530,9500,9530,9500,432
|
|
20230913,143200,686318500,9500,9500,9500,9500,80
|
|
20230913,143100,685558500,9470,9470,9470,9470,0
|
|
20230913,143000,685558500,9470,9470,9470,9470,9
|
|
20230913,142900,685473270,9490,9490,9490,9490,200
|
|
20230913,142800,683575270,9490,9490,9490,9490,0
|
|
20230913,142700,683575270,9490,9490,9490,9490,398
|
|
20230913,142600,679798250,9480,9480,9480,9480,13
|
|
20230913,142500,679675010,9490,9450,9490,9450,301
|
|
20230913,142400,676818560,9450,9490,9490,9450,1053
|
|
20230913,142300,666855160,9490,9500,9500,9460,6148
|
|
20230913,142200,608627820,9530,9530,9530,9530,0
|
|
20230913,142100,608627820,9530,9530,9530,9530,0
|
|
20230913,142000,608627820,9530,9530,9530,9530,0
|
|
20230913,141900,608627820,9530,9530,9530,9530,0
|
|
20230913,141800,608627820,9530,9530,9530,9530,0
|
|
20230913,141700,608627820,9530,9530,9530,9530,63
|
|
20230913,141600,608027430,9480,9480,9480,9480,0
|
|
20230913,141500,608027430,9480,9490,9490,9480,500
|
|
20230913,141400,603285130,9490,9490,9490,9490,15
|
|
20230913,141300,603142780,9560,9560,9560,9560,2
|
|
20230913,141200,603123660,9560,9560,9560,9560,0
|
|
20230913,141100,603123660,9560,9560,9560,9560,0
|
|
20230913,141000,603123660,9560,9560,9560,9560,0
|
|
20230913,140900,603123660,9560,9560,9560,9560,0
|
|
20230913,140800,603123660,9560,9560,9560,9560,1
|
|
20230913,140700,603114100,9560,9560,9560,9560,0
|
|
20230913,140600,603114100,9560,9560,9560,9560,0
|
|
20230913,140500,603114100,9560,9560,9560,9560,0
|
|
20230913,140400,603114100,9560,9560,9560,9560,1
|
|
20230913,140300,603104540,9490,9500,9500,9490,1026
|
|
20230913,140200,593362700,9570,9560,9570,9560,323
|
|
20230913,140100,590274810,9560,9500,9560,9500,127
|
|
20230913,140000,589068250,9560,9560,9560,9560,0
|
|
20230913,135900,589068250,9560,9570,9570,9560,2
|
|
20230913,135800,589049120,9580,9570,9580,9570,2
|
|
20230913,135700,589029970,9500,9510,9510,9500,24
|
|
20230913,135600,588801820,9510,9510,9510,9510,7
|
|
20230913,135500,588735250,9590,9590,9590,9590,0
|
|
20230913,135400,588735250,9590,9590,9590,9590,0
|
|
20230913,135300,588735250,9590,9570,9590,9570,10
|
|
20230913,135200,588639520,9570,9570,9570,9570,4
|
|
20230913,135100,588601240,9520,9500,9520,9500,71
|
|
20230913,135000,587926700,9490,9490,9490,9490,0
|
|
20230913,134900,587926700,9490,9490,9490,9490,1
|
|
20230913,134800,587917210,9500,9500,9500,9500,2
|
|
20230913,134700,587898210,9500,9500,9500,9500,0
|
|
20230913,134600,587898210,9500,9500,9500,9500,0
|
|
20230913,134500,587898210,9500,9500,9500,9500,0
|
|
20230913,134400,587898210,9500,9500,9500,9500,200
|
|
20230913,134300,585998210,9500,9500,9500,9500,0
|
|
20230913,134200,585998210,9500,9500,9500,9500,0
|
|
20230913,134100,585998210,9500,9500,9500,9500,0
|
|
20230913,134000,585998210,9500,9500,9500,9500,0
|
|
20230913,133900,585998210,9500,9500,9500,9500,1
|
|
20230913,133800,585988710,9460,9460,9460,9460,300
|
|
20230913,133700,583150710,9500,9500,9500,9500,0
|
|
20230913,133600,583150710,9500,9500,9500,9500,0
|
|
20230913,133500,583150710,9500,9490,9500,9490,57
|
|
20230913,133400,582609460,9490,9450,9490,9450,282
|
|
20230913,133300,579942600,9450,9450,9450,9450,8
|
|
20230913,133200,579867000,9450,9440,9450,9440,9
|
|
20230913,133100,579782020,9440,9430,9440,9430,4
|
|
20230913,133000,579744270,9420,9420,9420,9420,0
|
|
20230913,132900,579744270,9420,9420,9420,9420,0
|
|
20230913,132800,579744270,9420,9420,9420,9420,0
|
|
20230913,132700,579744270,9420,9420,9420,9420,637
|
|
20230913,132600,573743730,9420,9420,9420,9420,0
|
|
20230913,132500,573743730,9420,9420,9420,9420,0
|
|
20230913,132400,573743730,9420,9420,9420,9420,0
|
|
20230913,132300,573743730,9420,9420,9420,9420,0
|
|
20230913,132200,573743730,9420,9420,9420,9420,0
|
|
20230913,132100,573743730,9420,9420,9420,9420,1
|
|
20230913,132000,573734310,9380,9380,9380,9380,500
|
|
20230913,131900,569044310,9420,9420,9420,9420,0
|
|
20230913,131800,569044310,9420,9420,9420,9420,0
|
|
20230913,131700,569044310,9420,9420,9420,9420,0
|
|
20230913,131600,569044310,9420,9420,9420,9420,0
|
|
20230913,131500,569044310,9420,9420,9420,9420,50
|
|
20230913,131400,568573310,9420,9420,9420,9420,2
|
|
20230913,131300,568554470,9390,9390,9390,9390,1
|
|
20230913,131200,568545080,9370,9380,9380,9370,706
|
|
20230913,131100,561922820,9380,9380,9380,9380,500
|
|
20230913,131000,557232820,9380,9380,9380,9380,105
|
|
20230913,130900,556247920,9380,9380,9380,9380,5
|
|
20230913,130800,556201020,9380,9380,9380,9380,0
|
|
20230913,130700,556201020,9380,9390,9390,9380,189
|
|
20230913,130600,554427700,9380,9380,9380,9380,0
|
|
20230913,130500,554427700,9380,9390,9390,9380,436
|
|
20230913,130400,550336930,9380,9380,9380,9380,0
|
|
20230913,130300,550336930,9380,9380,9380,9380,0
|
|
20230913,130200,550336930,9380,9380,9380,9380,4
|
|
20230913,130100,550299410,9380,9380,9380,9380,282
|
|
20230913,130000,547654250,9390,9390,9390,9390,39
|
|
20230913,125900,547288040,9390,9390,9390,9390,5
|
|
20230913,125800,547241090,9390,9390,9390,9390,162
|
|
20230913,125700,545719910,9390,9390,9390,9390,2
|
|
20230913,125600,545701130,9390,9390,9390,9390,3
|
|
20230913,125500,545672960,9390,9390,9390,9390,1
|
|
20230913,125400,545663570,9390,9390,9390,9390,2
|
|
20230913,125300,545644790,9390,9390,9390,9390,3
|
|
20230913,125200,545616620,9390,9390,9390,9390,1
|
|
20230913,125100,545607230,9390,9390,9390,9390,2
|
|
20230913,125000,545588450,9390,9390,9390,9390,3
|
|
20230913,124900,545560280,9390,9390,9390,9390,1
|
|
20230913,124800,545550890,9390,9390,9390,9390,2
|
|
20230913,124700,545532110,9400,9390,9400,9390,3
|
|
20230913,124600,545503930,9390,9390,9390,9390,1
|
|
20230913,124500,545494540,9390,9390,9390,9390,3
|
|
20230913,124400,545466370,9390,9390,9390,9390,2
|
|
20230913,124300,545447590,9390,9390,9390,9390,1
|
|
20230913,124200,545438200,9390,9390,9390,9390,3
|
|
20230913,124100,545410030,9390,9380,9390,9380,3
|
|
20230913,124000,545381870,9380,9400,9400,9380,302
|
|
20230913,123900,542547270,9410,9410,9410,9410,1
|
|
20230913,123800,542537860,9410,9410,9410,9410,3
|
|
20230913,123700,542509630,9410,9410,9410,9410,2
|
|
20230913,123600,542490810,9410,9410,9410,9410,1
|
|
20230913,123500,542481400,9410,9410,9410,9410,2
|
|
20230913,123400,542462580,9410,9420,9420,9410,2
|
|
20230913,123300,542443750,9420,9420,9420,9420,1
|
|
20230913,123200,542434330,9430,9430,9440,9430,5
|
|
20230913,123100,542387150,9440,9390,9440,9390,50
|
|
20230913,123000,541917000,9390,9390,9390,9390,1
|
|
20230913,122900,541907610,9390,9390,9390,9390,3
|
|
20230913,122800,541879440,9400,9390,9400,9390,9
|
|
20230913,122700,541794860,9390,9390,9390,9390,1
|
|
20230913,122600,541785470,9390,9390,9390,9390,3
|
|
20230913,122500,541757300,9390,9390,9390,9390,2
|
|
20230913,122400,541738520,9390,9380,9390,9380,5
|
|
20230913,122300,541691590,9380,9380,9380,9380,2
|
|
20230913,122200,541672830,9380,9380,9380,9380,2
|
|
20230913,122100,541654070,9370,9410,9410,9370,419
|
|
20230913,122000,537720910,9450,9410,9450,9410,17
|
|
20230913,121900,537560470,9400,9400,9400,9400,1
|
|
20230913,121800,537551070,9400,9380,9400,9380,4
|
|
20230913,121700,537513490,9430,9430,9430,9430,0
|
|
20230913,121600,537513490,9430,9430,9430,9430,1
|
|
20230913,121500,537504060,9440,9400,9440,9400,10
|
|
20230913,121400,537409780,9430,9430,9430,9430,0
|
|
20230913,121300,537409780,9430,9390,9440,9390,14
|
|
20230913,121200,537277750,9380,9380,9380,9380,1
|
|
20230913,121100,537268370,9380,9380,9380,9380,2
|
|
20230913,121000,537249610,9390,9380,9390,9380,3
|
|
20230913,120900,537221460,9380,9380,9380,9380,1
|
|
20230913,120800,537212080,9380,9380,9380,9380,3
|
|
20230913,120700,537183940,9380,9380,9380,9380,4
|
|
20230913,120600,537146420,9390,9390,9390,9390,0
|
|
20230913,120500,537146420,9390,9390,9390,9390,60
|
|
20230913,120400,536583020,9400,9400,9400,9400,0
|
|
20230913,120300,536583020,9400,9400,9400,9400,19
|
|
20230913,120200,536404420,9440,9410,9440,9410,20
|
|
20230913,120100,536215710,9430,9430,9430,9430,0
|
|
20230913,120000,536215710,9430,9410,9430,9410,13
|
|
20230913,115900,536093340,9420,9420,9420,9420,10
|
|
20230913,115800,535999140,9420,9380,9420,9380,21
|
|
20230913,115700,535801510,9370,9370,9370,9370,3
|
|
20230913,115600,535773400,9400,9400,9400,9400,0
|
|
20230913,115500,535773400,9400,9380,9400,9380,11
|
|
20230913,115400,535670040,9400,9400,9400,9400,0
|
|
20230913,115300,535670040,9400,9370,9400,9370,11
|
|
20230913,115200,535566700,9370,9370,9370,9370,3
|
|
20230913,115100,535538590,9370,9370,9370,9370,1002
|
|
20230913,115000,526149850,9380,9380,9380,9380,2
|
|
20230913,114900,526131090,9370,9370,9370,9370,3
|
|
20230913,114800,526102980,9400,9400,9400,9400,0
|
|
20230913,114700,526102980,9400,9390,9400,9390,6
|
|
20230913,114600,526046600,9400,9370,9400,9370,4
|
|
20230913,114500,526009070,9370,9360,9370,9360,50
|
|
20230913,114400,525540600,9370,9350,9370,9350,36
|
|
20230913,114300,525203350,9350,9350,9350,9350,1
|
|
20230913,114200,525194000,9350,9350,9350,9350,2
|
|
20230913,114100,525175300,9370,9350,9370,9350,35
|
|
20230913,114000,524847400,9350,9350,9350,9350,3
|
|
20230913,113900,524819350,9360,9350,9360,9350,2
|
|
20230913,113800,524800640,9370,9370,9370,9370,0
|
|
20230913,113700,524800640,9370,9330,9370,9330,29
|
|
20230913,113600,524529700,9340,9310,9340,9310,164
|
|
20230913,113500,523002390,9320,9310,9320,9310,43
|
|
20230913,113400,522601650,9320,9310,9320,9310,11
|
|
20230913,113300,522499140,9310,9310,9310,9310,53
|
|
20230913,113200,522005710,9320,9310,9320,9310,32
|
|
20230913,113100,521707490,9310,9300,9310,9300,5
|
|
20230913,113000,521660970,9300,9310,9310,9300,57
|
|
20230913,112900,521130790,9300,9310,9310,9300,149
|
|
20230913,112800,519744240,9310,9320,9320,9310,938
|
|
20230913,112700,511005300,9320,9330,9330,9320,285
|
|
20230913,112600,508347040,9340,9350,9360,9340,629
|
|
20230913,112500,502467620,9350,9350,9360,9350,15
|
|
20230913,112400,502327350,9350,9360,9360,9350,157
|
|
20230913,112300,500857840,9370,9370,9370,9370,925
|
|
20230913,112200,492190590,9370,9380,9380,9370,142
|
|
20230913,112100,490859810,9380,9380,9380,9380,628
|
|
20230913,112000,484969170,9380,9380,9380,9380,3
|
|
20230913,111900,484941030,9380,9380,9380,9380,2
|
|
20230913,111800,484922270,9380,9380,9380,9380,2
|
|
20230913,111700,484903510,9370,9370,9370,9370,3
|
|
20230913,111600,484875400,9370,9370,9370,9370,295
|
|
20230913,111500,482111250,9380,9380,9380,9380,50
|
|
20230913,111400,481642250,9380,9390,9390,9360,1364
|
|
20230913,111300,468857930,9400,9380,9400,9380,6
|
|
20230913,111200,468801590,9380,9380,9380,9380,6
|
|
20230913,111100,468745310,9380,9380,9380,9380,11
|
|
20230913,111000,468642130,9380,9380,9380,9380,2
|
|
20230913,110900,468623370,9380,9390,9390,9380,512
|
|
20230913,110800,463818810,9390,9390,9390,9390,1
|
|
20230913,110700,463809420,9380,9380,9380,9380,2
|
|
20230913,110600,463790660,9380,9390,9390,9380,103
|
|
20230913,110500,462824490,9380,9380,9380,9380,2
|
|
20230913,110400,462805730,9460,9460,9460,9460,0
|
|
20230913,110300,462805730,9460,9440,9460,9440,34
|
|
20230913,110200,462484130,9460,9460,9460,9460,50
|
|
20230913,110100,462011130,9480,9480,9480,9480,3
|
|
20230913,110000,461982690,9480,9430,9480,9430,70
|
|
20230913,105900,461321860,9450,9440,9450,9440,310
|
|
20230913,105800,458392460,9490,9490,9490,9490,0
|
|
20230913,105700,458392460,9490,9380,9490,9380,6
|
|
20230913,105600,458335890,9440,9380,9440,9380,3
|
|
20230913,105500,458307690,9470,9470,9470,9470,1
|
|
20230913,105400,458298220,9360,9400,9400,9360,1487
|
|
20230913,105300,444366900,9500,9400,9500,9400,31
|
|
20230913,105200,444074030,9430,9400,9430,9400,2
|
|
20230913,105100,444055200,9470,9470,9470,9470,0
|
|
20230913,105000,444055200,9470,9470,9470,9470,0
|
|
20230913,104900,444055200,9470,9450,9470,9450,25
|
|
20230913,104800,443818810,9480,9470,9480,9470,200
|
|
20230913,104700,441923970,9470,9430,9480,9430,551
|
|
20230913,104600,436706610,9440,9420,9440,9420,336
|
|
20230913,104500,433541290,9420,9400,9420,9370,1228
|
|
20230913,104400,422029430,9390,9390,9390,9390,174
|
|
20230913,104300,420395570,9380,9460,9460,9380,508
|
|
20230913,104200,415590150,9510,9510,9510,9510,0
|
|
20230913,104100,415590150,9510,9360,9520,9360,55
|
|
20230913,104000,415072040,9370,9380,9380,9370,102
|
|
20230913,103900,414115560,9380,9390,9390,9380,265
|
|
20230913,103800,411627230,9400,9400,9400,9390,782
|
|
20230913,103700,404279030,9400,9400,9400,9400,372
|
|
20230913,103600,400782230,9410,9410,9410,9400,252
|
|
20230913,103500,398410930,9410,9410,9410,9410,0
|
|
20230913,103400,398410930,9410,9410,9410,9410,12
|
|
20230913,103300,398298010,9400,9400,9400,9400,0
|
|
20230913,103200,398298010,9400,9420,9420,9400,90
|
|
20230913,103100,397451460,9430,9430,9430,9430,0
|
|
20230913,103000,397451460,9430,9440,9440,9430,268
|
|
20230913,102900,394924120,9430,9430,9430,9430,0
|
|
20230913,102800,394924120,9430,9430,9430,9430,0
|
|
20230913,102700,394924120,9430,9470,9470,9430,153
|
|
20230913,102600,393478500,9470,9470,9470,9470,0
|
|
20230913,102500,393478500,9470,9470,9470,9470,0
|
|
20230913,102400,393478500,9470,9470,9470,9470,0
|
|
20230913,102300,393478500,9470,9480,9480,9470,14
|
|
20230913,102200,393345790,9520,9520,9520,9520,0
|
|
20230913,102100,393345790,9520,9520,9520,9520,0
|
|
20230913,102000,393345790,9520,9520,9520,9520,0
|
|
20230913,101900,393345790,9520,9520,9520,9520,3
|
|
20230913,101800,393317230,9520,9520,9520,9520,4
|
|
20230913,101700,393279150,9520,9490,9520,9490,73
|
|
20230913,101600,392584250,9500,9500,9500,9500,0
|
|
20230913,101500,392584250,9500,9500,9500,9500,252
|
|
20230913,101400,390190250,9510,9510,9510,9510,0
|
|
20230913,101300,390190250,9510,9530,9530,9510,582
|
|
20230913,101200,384649560,9540,9540,9540,9540,100
|
|
20230913,101100,383695560,9530,9530,9530,9530,75
|
|
20230913,101000,382980810,9510,9510,9510,9510,315
|
|
20230913,100900,379985160,9510,9510,9510,9510,313
|
|
20230913,100800,377008530,9510,9510,9510,9510,88
|
|
20230913,100700,376171650,9510,9520,9520,9510,132
|
|
20230913,100600,374916180,9510,9540,9540,9510,233
|
|
20230913,100500,372697130,9560,9560,9560,9560,10
|
|
20230913,100400,372601530,9550,9560,9560,9550,354
|
|
20230913,100300,369217450,9560,9560,9560,9560,3
|
|
20230913,100200,369188770,9550,9550,9550,9550,0
|
|
20230913,100100,369188770,9550,9550,9550,9550,261
|
|
20230913,100000,366696220,9550,9550,9550,9550,41
|
|
20230913,095900,366304670,9550,9560,9560,9550,71
|
|
20230913,095800,365626030,9560,9560,9560,9550,117
|
|
20230913,095700,364507620,9560,9600,9600,9560,3251
|
|
20230913,095600,333400770,9610,9620,9620,9610,6
|
|
20230913,095500,333343060,9570,9600,9600,9570,256
|
|
20230913,095400,330886960,9610,9610,9610,9610,539
|
|
20230913,095300,325707170,9630,9630,9630,9630,0
|
|
20230913,095200,325707170,9630,9630,9630,9630,50
|
|
20230913,095100,325225670,9630,9630,9630,9630,33
|
|
20230913,095000,324907880,9630,9650,9650,9630,317
|
|
20230913,094900,321853380,9650,9650,9650,9650,37
|
|
20230913,094800,321496330,9650,9670,9670,9650,790
|
|
20230913,094700,313872620,9660,9660,9660,9660,31
|
|
20230913,094600,313573160,9650,9650,9650,9650,0
|
|
20230913,094500,313573160,9650,9650,9650,9650,0
|
|
20230913,094400,313573160,9650,9690,9690,9650,800
|
|
20230913,094300,305823820,9740,9740,9740,9740,0
|
|
20230913,094200,305823820,9740,9740,9740,9690,881
|
|
20230913,094100,297280660,9720,9710,9720,9710,11
|
|
20230913,094000,297173840,9720,9740,9740,9720,65
|
|
20230913,093900,296540800,9710,9700,9720,9700,460
|
|
20230913,093800,292077520,9750,9750,9750,9750,412
|
|
20230913,093700,288060520,9750,9750,9750,9750,0
|
|
20230913,093600,288060520,9750,9750,9750,9750,10
|
|
20230913,093500,287963020,9750,9720,9750,9720,436
|
|
20230913,093400,283715200,9720,9720,9720,9720,222
|
|
20230913,093300,281557360,9720,9710,9720,9710,222
|
|
20230913,093200,279401300,9720,9660,9720,9660,257
|
|
20230913,093100,276918620,9660,9720,9720,9660,121
|
|
20230913,093000,275749550,9660,9670,9670,9660,314
|
|
20230913,092900,272714720,9730,9670,9730,9670,312
|
|
20230913,092800,269693960,9670,9670,9670,9670,1730
|
|
20230913,092700,252964860,9670,9700,9700,9670,593
|
|
20230913,092600,247219780,9710,9720,9720,9710,295
|
|
20230913,092500,244353110,9720,9720,9720,9720,5
|
|
20230913,092400,244304510,9730,9720,9730,9720,497
|
|
20230913,092300,239468710,9730,9740,9740,9730,570
|
|
20230913,092200,233920910,9740,9740,9740,9740,35
|
|
20230913,092100,233580010,9710,9750,9750,9710,406
|
|
20230913,092000,229629600,9780,9790,9800,9780,516
|
|
20230913,091900,224573330,9800,9800,9800,9800,1170
|
|
20230913,091800,213107330,9790,9800,9800,9790,3
|
|
20230913,091700,213077940,9800,9720,9800,9710,1106
|
|
20230913,091600,202261050,9720,9780,9780,9720,1534
|
|
20230913,091500,187296630,9780,9800,9800,9780,554
|
|
20230913,091400,181872900,9820,9820,9830,9820,410
|
|
20230913,091300,177844020,9790,9810,9810,9790,934
|
|
20230913,091200,168685480,9830,9810,9850,9810,2098
|
|
20230913,091100,148051520,9810,9810,9810,9800,381
|
|
20230913,091000,144314040,9800,9770,9800,9760,2168
|
|
20230913,090900,123107640,9760,9770,9780,9750,348
|
|
20230913,090800,119711320,9740,9800,9800,9740,76
|
|
20230913,090700,118969220,9800,9690,9800,9660,905
|
|
20230913,090600,110166480,9660,9800,9810,9660,552
|
|
20230913,090500,104779720,9760,9750,9810,9750,1605
|
|
20230913,090400,89062130,9750,9790,9810,9750,1393
|
|
20230913,090300,75424800,9780,9680,9780,9680,2790
|
|
20230913,090200,48296610,9630,9590,9690,9590,2770
|
|
20230913,090100,21544380,9600,9520,9600,9520,449
|
|
20230913,090000,17256570,9550,9440,9550,9440,1822
|