594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,185100,789613260,19280,19280,19280,19280,697
|
|
20230912,185000,789613260,19280,19280,19280,19280,0
|
|
20230912,184900,789613260,19280,19280,19280,19280,0
|
|
20230912,184800,789613260,19280,19280,19280,19280,0
|
|
20230912,184700,789613260,19280,19280,19280,19280,0
|
|
20230912,184600,789613260,19280,19280,19280,19280,0
|
|
20230912,184500,789613260,19280,19280,19280,19280,0
|
|
20230912,184400,789613260,19280,19280,19280,19280,0
|
|
20230912,184300,789613260,19280,19280,19280,19280,0
|
|
20230912,184200,789613260,19280,19280,19280,19280,0
|
|
20230912,184100,789613260,19280,19280,19280,19280,0
|
|
20230912,184000,789613260,19280,19280,19280,19280,0
|
|
20230912,183900,789613260,19280,19280,19280,19280,0
|
|
20230912,183800,789613260,19280,19280,19280,19280,0
|
|
20230912,183700,789613260,19280,19280,19280,19280,0
|
|
20230912,183600,789613260,19280,19280,19280,19280,0
|
|
20230912,183500,789613260,19280,19280,19280,19280,0
|
|
20230912,183400,789613260,19280,19280,19280,19280,0
|
|
20230912,183300,789613260,19280,19280,19280,19280,0
|
|
20230912,183200,789613260,19280,19280,19280,19280,0
|
|
20230912,183100,789613260,19280,19280,19280,19280,0
|
|
20230912,183000,789613260,19280,19280,19280,19280,0
|
|
20230912,182900,789613260,19280,19280,19280,19280,0
|
|
20230912,182800,789613260,19280,19280,19280,19280,0
|
|
20230912,182700,789613260,19280,19280,19280,19280,0
|
|
20230912,182600,789613260,19280,19280,19280,19280,0
|
|
20230912,182500,789613260,19280,19280,19280,19280,0
|
|
20230912,182400,789613260,19280,19280,19280,19280,0
|
|
20230912,182300,789613260,19280,19280,19280,19280,0
|
|
20230912,182200,789613260,19280,19280,19280,19280,0
|
|
20230912,182100,789613260,19280,19280,19280,19280,697
|
|
20230912,182000,789613260,19280,19280,19280,19280,0
|
|
20230912,181900,789613260,19280,19280,19280,19280,0
|
|
20230912,181800,789613260,19280,19280,19280,19280,0
|
|
20230912,181700,789613260,19280,19280,19280,19280,0
|
|
20230912,181600,789613260,19280,19280,19280,19280,0
|
|
20230912,181500,789613260,19280,19280,19280,19280,0
|
|
20230912,181400,789613260,19280,19280,19280,19280,0
|
|
20230912,181300,789613260,19280,19280,19280,19280,0
|
|
20230912,181200,789613260,19280,19280,19280,19280,0
|
|
20230912,181100,789613260,19280,19280,19280,19280,0
|
|
20230912,181000,789613260,19280,19280,19280,19280,0
|
|
20230912,180900,789613260,19280,19280,19280,19280,0
|
|
20230912,180800,789613260,19280,19280,19280,19280,0
|
|
20230912,180700,789613260,19280,19280,19280,19280,0
|
|
20230912,180600,789613260,19280,19280,19280,19280,0
|
|
20230912,180500,789613260,19280,19280,19280,19280,0
|
|
20230912,180400,789613260,19280,19280,19280,19280,0
|
|
20230912,180300,789613260,19280,19280,19280,19280,0
|
|
20230912,180200,789613260,19280,19280,19280,19280,0
|
|
20230912,180100,789613260,19280,19280,19280,19280,0
|
|
20230912,180000,789613260,19280,19280,19280,19280,0
|
|
20230912,175900,789613260,19280,19280,19280,19280,0
|
|
20230912,175800,789613260,19280,19280,19280,19280,0
|
|
20230912,175700,789613260,19280,19280,19280,19280,0
|
|
20230912,175600,789613260,19280,19280,19280,19280,0
|
|
20230912,175500,789613260,19280,19280,19280,19280,0
|
|
20230912,175400,789613260,19280,19280,19280,19280,0
|
|
20230912,175300,789613260,19280,19280,19280,19280,0
|
|
20230912,175200,789613260,19280,19280,19280,19280,0
|
|
20230912,175100,789613260,19280,19280,19280,19280,697
|
|
20230912,175000,789613260,19280,19280,19280,19280,0
|
|
20230912,174900,789613260,19280,19280,19280,19280,0
|
|
20230912,174800,789613260,19280,19280,19280,19280,0
|
|
20230912,174700,789613260,19280,19280,19280,19280,0
|
|
20230912,174600,789613260,19280,19280,19280,19280,0
|
|
20230912,174500,789613260,19280,19280,19280,19280,0
|
|
20230912,174400,789613260,19280,19280,19280,19280,0
|
|
20230912,174300,789613260,19280,19280,19280,19280,0
|
|
20230912,174200,789613260,19280,19280,19280,19280,0
|
|
20230912,174100,789613260,19280,19280,19280,19280,0
|
|
20230912,174000,789613260,19280,19280,19280,19280,0
|
|
20230912,173900,789613260,19280,19280,19280,19280,0
|
|
20230912,173800,789613260,19280,19280,19280,19280,0
|
|
20230912,173700,789613260,19280,19280,19280,19280,0
|
|
20230912,173600,789613260,19280,19280,19280,19280,0
|
|
20230912,173500,789613260,19280,19280,19280,19280,0
|
|
20230912,173400,789613260,19280,19280,19280,19280,0
|
|
20230912,173300,789613260,19280,19280,19280,19280,0
|
|
20230912,173200,789613260,19280,19280,19280,19280,0
|
|
20230912,173100,789613260,19280,19280,19280,19280,0
|
|
20230912,173000,789613260,19280,19280,19280,19280,0
|
|
20230912,172900,789613260,19280,19280,19280,19280,0
|
|
20230912,172800,789613260,19280,19280,19280,19280,0
|
|
20230912,172700,789613260,19280,19280,19280,19280,0
|
|
20230912,172600,789613260,19280,19280,19280,19280,0
|
|
20230912,172500,789613260,19280,19280,19280,19280,0
|
|
20230912,172400,789613260,19280,19280,19280,19280,0
|
|
20230912,172300,789613260,19280,19280,19280,19280,0
|
|
20230912,172200,789613260,19280,19280,19280,19280,0
|
|
20230912,172100,789613260,19280,19280,19280,19280,697
|
|
20230912,172000,789613260,19280,19280,19280,19280,0
|
|
20230912,171900,789613260,19280,19280,19280,19280,0
|
|
20230912,171800,789613260,19280,19280,19280,19280,0
|
|
20230912,171700,789613260,19280,19280,19280,19280,0
|
|
20230912,171600,789613260,19280,19280,19280,19280,0
|
|
20230912,171500,789613260,19280,19280,19280,19280,0
|
|
20230912,171400,789613260,19280,19280,19280,19280,0
|
|
20230912,171300,789613260,19280,19280,19280,19280,0
|
|
20230912,171200,789613260,19280,19280,19280,19280,0
|
|
20230912,171100,789613260,19280,19280,19280,19280,0
|
|
20230912,171000,789613260,19280,19280,19280,19280,0
|
|
20230912,170900,789613260,19280,19280,19280,19280,0
|
|
20230912,170800,789613260,19280,19280,19280,19280,0
|
|
20230912,170700,789613260,19280,19280,19280,19280,0
|
|
20230912,170600,789613260,19280,19280,19280,19280,0
|
|
20230912,170500,789613260,19280,19280,19280,19280,0
|
|
20230912,170400,789613260,19280,19280,19280,19280,0
|
|
20230912,170300,789613260,19280,19280,19280,19280,0
|
|
20230912,170200,789613260,19280,19280,19280,19280,0
|
|
20230912,170100,789613260,19280,19280,19280,19280,0
|
|
20230912,170000,789613260,19280,19280,19280,19280,0
|
|
20230912,165900,789613260,19280,19280,19280,19280,0
|
|
20230912,165800,789613260,19280,19280,19280,19280,0
|
|
20230912,165700,789613260,19280,19280,19280,19280,0
|
|
20230912,165600,789613260,19280,19280,19280,19280,0
|
|
20230912,165500,789613260,19280,19280,19280,19280,0
|
|
20230912,165400,789613260,19280,19280,19280,19280,0
|
|
20230912,165300,789613260,19280,19280,19280,19280,0
|
|
20230912,165200,789613260,19280,19280,19280,19280,0
|
|
20230912,165100,789613260,19280,19280,19280,19280,697
|
|
20230912,165000,789613260,19280,19280,19280,19280,0
|
|
20230912,164900,789613260,19280,19280,19280,19280,0
|
|
20230912,164800,789613260,19280,19280,19280,19280,0
|
|
20230912,164700,789613260,19280,19280,19280,19280,0
|
|
20230912,164600,789613260,19280,19280,19280,19280,0
|
|
20230912,164500,789613260,19280,19280,19280,19280,0
|
|
20230912,164400,789613260,19280,19280,19280,19280,0
|
|
20230912,164300,789613260,19280,19280,19280,19280,0
|
|
20230912,164200,789613260,19280,19280,19280,19280,0
|
|
20230912,164100,789613260,19280,19280,19280,19280,0
|
|
20230912,164000,789613260,19280,19280,19280,19280,0
|
|
20230912,163900,789613260,19280,19280,19280,19280,0
|
|
20230912,163800,789613260,19280,19280,19280,19280,0
|
|
20230912,163700,789613260,19280,19280,19280,19280,0
|
|
20230912,163600,789613260,19280,19280,19280,19280,0
|
|
20230912,163500,789613260,19280,19280,19280,19280,0
|
|
20230912,163400,789613260,19280,19280,19280,19280,0
|
|
20230912,163300,789613260,19280,19280,19280,19280,0
|
|
20230912,163200,789613260,19280,19280,19280,19280,0
|
|
20230912,163100,789613260,19280,19280,19280,19280,0
|
|
20230912,163000,789613260,19280,19280,19280,19280,0
|
|
20230912,162900,789613260,19280,19280,19280,19280,0
|
|
20230912,162800,789613260,19280,19280,19280,19280,0
|
|
20230912,162700,789613260,19280,19280,19280,19280,0
|
|
20230912,162600,789613260,19280,19280,19280,19280,0
|
|
20230912,162500,789613260,19280,19280,19280,19280,0
|
|
20230912,162400,789613260,19280,19280,19280,19280,0
|
|
20230912,162300,789613260,19280,19280,19280,19280,0
|
|
20230912,162200,789613260,19280,19280,19280,19280,0
|
|
20230912,162100,789613260,19280,19280,19280,19280,697
|
|
20230912,162000,789613260,19280,19280,19280,19280,0
|
|
20230912,161900,789613260,19280,19280,19280,19280,0
|
|
20230912,161800,789613260,19280,19280,19280,19280,0
|
|
20230912,161700,789613260,19280,19280,19280,19280,0
|
|
20230912,161600,789613260,19280,19280,19280,19280,0
|
|
20230912,161500,789613260,19280,19280,19280,19280,0
|
|
20230912,161400,789613260,19280,19280,19280,19280,0
|
|
20230912,161300,789613260,19280,19280,19280,19280,0
|
|
20230912,161200,789613260,19280,19280,19280,19280,0
|
|
20230912,161100,789613260,19280,19280,19280,19280,0
|
|
20230912,161000,789613260,19280,19280,19280,19280,0
|
|
20230912,160900,789613260,19280,19280,19280,19280,0
|
|
20230912,160800,789613260,19280,19280,19280,19280,0
|
|
20230912,160700,789613260,19280,19280,19280,19280,0
|
|
20230912,160600,789613260,19280,19280,19280,19280,0
|
|
20230912,160500,789613260,19280,19280,19280,19280,0
|
|
20230912,160400,789613260,19280,19280,19280,19280,0
|
|
20230912,160300,789613260,19280,19280,19280,19280,0
|
|
20230912,160200,789613260,19280,19280,19280,19280,0
|
|
20230912,160100,789613260,19280,19280,19280,19280,0
|
|
20230912,160000,789613260,19280,19280,19280,19280,0
|
|
20230912,155900,789613260,19280,19280,19280,19280,0
|
|
20230912,155800,789613260,19280,19280,19280,19280,0
|
|
20230912,155700,789613260,19280,19280,19280,19280,0
|
|
20230912,155600,789613260,19280,19280,19280,19280,0
|
|
20230912,155500,789613260,19280,19280,19280,19280,0
|
|
20230912,155400,789613260,19280,19280,19280,19280,0
|
|
20230912,155300,789613260,19280,19280,19280,19280,0
|
|
20230912,155200,789613260,19280,19280,19280,19280,0
|
|
20230912,155100,789613260,19280,19280,19280,19280,697
|
|
20230912,155000,789613260,19280,19280,19280,19280,0
|
|
20230912,154900,789613260,19280,19280,19280,19280,0
|
|
20230912,154800,789613260,19280,19280,19280,19280,0
|
|
20230912,154700,789613260,19280,19280,19280,19280,0
|
|
20230912,154600,789613260,19280,19280,19280,19280,0
|
|
20230912,154500,789613260,19280,19280,19280,19280,0
|
|
20230912,154400,789613260,19280,19280,19280,19280,0
|
|
20230912,154300,789613260,19280,19280,19280,19280,0
|
|
20230912,154200,789613260,19280,19280,19280,19280,0
|
|
20230912,154100,789613260,19280,19280,19280,19280,0
|
|
20230912,154000,789613260,19280,19280,19280,19280,0
|
|
20230912,153900,789613260,19280,19280,19280,19280,0
|
|
20230912,153800,789613260,19280,19280,19280,19280,0
|
|
20230912,153700,789613260,19280,19280,19280,19280,0
|
|
20230912,153600,789613260,19280,19280,19280,19280,0
|
|
20230912,153500,789613260,19280,19280,19280,19280,0
|
|
20230912,153400,789613260,19280,19280,19280,19280,0
|
|
20230912,153300,789613260,19280,19280,19280,19280,0
|
|
20230912,153200,789613260,19280,19280,19280,19280,0
|
|
20230912,153100,789613260,19280,19280,19280,19280,0
|
|
20230912,153000,789613260,19280,19280,19280,19280,697
|
|
20230912,152900,776175100,19280,19280,19280,19280,0
|
|
20230912,152800,776175100,19280,19280,19280,19280,0
|
|
20230912,152700,776175100,19280,19280,19280,19280,0
|
|
20230912,152600,776175100,19280,19280,19280,19280,0
|
|
20230912,152500,776175100,19280,19280,19280,19280,0
|
|
20230912,152400,776175100,19280,19280,19280,19280,0
|
|
20230912,152300,776175100,19280,19280,19280,19280,0
|
|
20230912,152200,776175100,19280,19280,19280,19280,0
|
|
20230912,152100,776175100,19280,19280,19280,19280,0
|
|
20230912,152000,776175100,19280,19280,19280,19280,0
|
|
20230912,151900,776175100,19280,19290,19290,19280,156
|
|
20230912,151800,773167090,19290,19290,19290,19290,127
|
|
20230912,151700,770717260,19290,19290,19300,19290,161
|
|
20230912,151600,767610520,19290,19290,19290,19290,49
|
|
20230912,151500,766665310,19290,19290,19290,19290,27
|
|
20230912,151400,766144480,19290,19290,19290,19290,54
|
|
20230912,151300,765102820,19290,19290,19290,19290,80
|
|
20230912,151200,763559620,19290,19290,19290,19290,0
|
|
20230912,151100,763559620,19290,19290,19290,19290,0
|
|
20230912,151000,763559620,19290,19270,19290,19270,121
|
|
20230912,150900,761225550,19270,19270,19270,19270,592
|
|
20230912,150800,749817710,19270,19270,19270,19270,50
|
|
20230912,150700,748854210,19270,19270,19270,19270,2
|
|
20230912,150600,748815670,19270,19270,19270,19270,58
|
|
20230912,150500,747698010,19290,19270,19290,19270,467
|
|
20230912,150400,738698860,19280,19280,19280,19280,5
|
|
20230912,150300,738602460,19270,19280,19280,19270,2
|
|
20230912,150200,738563910,19280,19270,19280,19270,21
|
|
20230912,150100,738159230,19270,19270,19270,19270,355
|
|
20230912,150000,731318380,19270,19270,19270,19270,502
|
|
20230912,145900,721644840,19270,19310,19310,19270,6
|
|
20230912,145800,721529080,19310,19280,19310,19270,12
|
|
20230912,145700,721297700,19310,19310,19310,19310,0
|
|
20230912,145600,721297700,19310,19310,19310,19310,1
|
|
20230912,145500,721278390,19270,19300,19300,19270,764
|
|
20230912,145400,706548000,19290,19310,19310,19290,1443
|
|
20230912,145300,678695050,19320,19320,19320,19320,2
|
|
20230912,145200,678656410,19320,19320,19320,19320,67
|
|
20230912,145100,677361970,19310,19310,19310,19310,10
|
|
20230912,145000,677168870,19310,19310,19310,19310,1
|
|
20230912,144900,677149560,19320,19320,19320,19320,0
|
|
20230912,144800,677149560,19320,19320,19320,19320,0
|
|
20230912,144700,677149560,19320,19320,19320,19320,0
|
|
20230912,144600,677149560,19320,19320,19320,19320,2
|
|
20230912,144500,677110920,19310,19310,19310,19310,0
|
|
20230912,144400,677110920,19310,19320,19320,19310,3
|
|
20230912,144300,677052970,19330,19330,19330,19330,58
|
|
20230912,144200,675931830,19330,19330,19330,19330,142
|
|
20230912,144100,673186970,19320,19320,19320,19320,145
|
|
20230912,144000,670385570,19310,19310,19310,19310,0
|
|
20230912,143900,670385570,19310,19310,19310,19310,4
|
|
20230912,143800,670308330,19310,19310,19310,19310,0
|
|
20230912,143700,670308330,19310,19320,19320,19310,68
|
|
20230912,143600,668994600,19310,19310,19310,19310,0
|
|
20230912,143500,668994600,19310,19310,19310,19310,0
|
|
20230912,143400,668994600,19310,19310,19310,19310,6
|
|
20230912,143300,668878740,19330,19330,19330,19330,0
|
|
20230912,143200,668878740,19330,19330,19330,19330,0
|
|
20230912,143100,668878740,19330,19330,19330,19330,5
|
|
20230912,143000,668782090,19330,19330,19330,19330,0
|
|
20230912,142900,668782090,19330,19330,19330,19330,0
|
|
20230912,142800,668782090,19330,19310,19330,19300,5
|
|
20230912,142700,668685520,19310,19310,19310,19310,2
|
|
20230912,142600,668646900,19300,19320,19320,19300,593
|
|
20230912,142500,657196190,19320,19320,19320,19320,40
|
|
20230912,142400,656423390,19320,19320,19320,19320,7
|
|
20230912,142300,656288150,19320,19320,19320,19320,7
|
|
20230912,142200,656152910,19330,19320,19330,19320,9
|
|
20230912,142100,655979010,19330,19310,19330,19310,153
|
|
20230912,142000,653023110,19310,19310,19310,19310,14
|
|
20230912,141900,652752770,19310,19310,19310,19310,194
|
|
20230912,141800,649006630,19320,19320,19320,19320,3
|
|
20230912,141700,648948670,19300,19300,19300,19300,0
|
|
20230912,141600,648948670,19300,19320,19320,19300,2
|
|
20230912,141500,648910050,19300,19300,19300,19300,0
|
|
20230912,141400,648910050,19300,19300,19300,19300,0
|
|
20230912,141300,648910050,19300,19300,19300,19300,0
|
|
20230912,141200,648910050,19300,19300,19320,19300,102
|
|
20230912,141100,646939450,19320,19320,19320,19320,0
|
|
20230912,141000,646939450,19320,19300,19320,19300,508
|
|
20230912,140900,637135030,19310,19310,19310,19310,0
|
|
20230912,140800,637135030,19310,19300,19310,19300,599
|
|
20230912,140700,625573430,19280,19280,19280,19280,7
|
|
20230912,140600,625438470,19290,19290,19290,19290,46
|
|
20230912,140500,624551130,19290,19290,19290,19290,24
|
|
20230912,140400,624088170,19290,19300,19300,19290,230
|
|
20230912,140300,619650010,19300,19300,19300,19300,7
|
|
20230912,140200,619514910,19300,19300,19310,19290,2535
|
|
20230912,140100,570590720,19310,19310,19310,19310,187
|
|
20230912,140000,566979750,19310,19310,19310,19310,20
|
|
20230912,135900,566593550,19310,19310,19310,19310,6
|
|
20230912,135800,566477690,19310,19320,19320,19310,1349
|
|
20230912,135700,540423340,19320,19320,19320,19320,2
|
|
20230912,135600,540384700,19330,19330,19330,19320,3
|
|
20230912,135500,540326720,19320,19320,19320,19320,0
|
|
20230912,135400,540326720,19320,19320,19320,19320,25
|
|
20230912,135300,539843720,19330,19320,19330,19320,9
|
|
20230912,135200,539669810,19320,19330,19330,19320,12
|
|
20230912,135100,539437960,19330,19330,19330,19330,74
|
|
20230912,135000,538007540,19330,19330,19330,19330,56
|
|
20230912,134900,536925060,19330,19330,19330,19330,0
|
|
20230912,134800,536925060,19330,19330,19330,19330,0
|
|
20230912,134700,536925060,19330,19330,19330,19330,0
|
|
20230912,134600,536925060,19330,19330,19330,19330,0
|
|
20230912,134500,536925060,19330,19340,19340,19330,57
|
|
20230912,134400,535823240,19330,19340,19340,19330,6
|
|
20230912,134300,535707210,19340,19340,19340,19340,7
|
|
20230912,134200,535571830,19330,19330,19330,19330,3
|
|
20230912,134100,535513840,19340,19340,19340,19340,0
|
|
20230912,134000,535513840,19340,19340,19340,19340,0
|
|
20230912,133900,535513840,19340,19340,19340,19340,1
|
|
20230912,133800,535494500,19330,19330,19330,19330,0
|
|
20230912,133700,535494500,19330,19330,19330,19330,3
|
|
20230912,133600,535436510,19330,19330,19330,19330,38
|
|
20230912,133500,534701970,19330,19330,19330,19330,0
|
|
20230912,133400,534701970,19330,19330,19330,19330,0
|
|
20230912,133300,534701970,19330,19340,19340,19330,52
|
|
20230912,133200,533696800,19350,19350,19350,19350,0
|
|
20230912,133100,533696800,19350,19350,19350,19350,0
|
|
20230912,133000,533696800,19350,19350,19350,19350,1
|
|
20230912,132900,533677450,19350,19350,19350,19350,0
|
|
20230912,132800,533677450,19350,19350,19350,19350,0
|
|
20230912,132700,533677450,19350,19350,19350,19350,0
|
|
20230912,132600,533677450,19350,19330,19350,19330,50
|
|
20230912,132500,532710930,19330,19330,19330,19330,50
|
|
20230912,132400,531744430,19330,19350,19350,19330,700
|
|
20230912,132300,518206640,19360,19360,19360,19360,1
|
|
20230912,132200,518187280,19350,19350,19350,19350,156
|
|
20230912,132100,515168680,19360,19360,19360,19360,30
|
|
20230912,132000,514587880,19350,19350,19350,19350,20
|
|
20230912,131900,514200880,19350,19360,19360,19350,2
|
|
20230912,131800,514162170,19350,19350,19350,19350,1
|
|
20230912,131700,514142820,19350,19350,19350,19350,0
|
|
20230912,131600,514142820,19350,19350,19350,19350,12
|
|
20230912,131500,513910620,19380,19380,19380,19380,0
|
|
20230912,131400,513910620,19380,19380,19380,19380,0
|
|
20230912,131300,513910620,19380,19380,19380,19380,0
|
|
20230912,131200,513910620,19380,19380,19380,19380,0
|
|
20230912,131100,513910620,19380,19380,19380,19380,1
|
|
20230912,131000,513891240,19350,19350,19350,19350,0
|
|
20230912,130900,513891240,19350,19350,19350,19350,0
|
|
20230912,130800,513891240,19350,19350,19350,19350,0
|
|
20230912,130700,513891240,19350,19380,19380,19350,135
|
|
20230912,130600,511277940,19350,19370,19370,19350,300
|
|
20230912,130500,505471640,19360,19360,19360,19360,0
|
|
20230912,130400,505471640,19360,19360,19360,19360,3
|
|
20230912,130300,505413560,19360,19370,19370,19360,52
|
|
20230912,130200,504406830,19380,19400,19400,19380,211
|
|
20230912,130100,500315530,19450,19450,19450,19450,0
|
|
20230912,130000,500315530,19450,19450,19450,19450,0
|
|
20230912,125900,500315530,19450,19450,19450,19450,0
|
|
20230912,125800,500315530,19450,19450,19450,19450,0
|
|
20230912,125700,500315530,19450,19450,19450,19450,0
|
|
20230912,125600,500315530,19450,19410,19450,19410,4
|
|
20230912,125500,500237840,19400,19400,19400,19400,3
|
|
20230912,125400,500179640,19470,19470,19470,19470,0
|
|
20230912,125300,500179640,19470,19410,19470,19410,2
|
|
20230912,125200,500140760,19410,19370,19410,19370,100
|
|
20230912,125100,498202150,19360,19360,19360,19360,0
|
|
20230912,125000,498202150,19360,19360,19360,19360,1
|
|
20230912,124900,498182790,19360,19360,19360,19360,0
|
|
20230912,124800,498182790,19360,19360,19360,19360,39
|
|
20230912,124700,497427750,19360,19360,19360,19360,0
|
|
20230912,124600,497427750,19360,19350,19360,19350,40
|
|
20230912,124500,496653740,19350,19350,19350,19350,8
|
|
20230912,124400,496498940,19350,19350,19350,19350,0
|
|
20230912,124300,496498940,19350,19350,19350,19350,14
|
|
20230912,124200,496228040,19340,19340,19340,19340,5
|
|
20230912,124100,496131340,19340,19340,19340,19340,0
|
|
20230912,124000,496131340,19340,19340,19340,19340,0
|
|
20230912,123900,496131340,19340,19340,19340,19340,56
|
|
20230912,123800,495048300,19340,19340,19340,19340,12
|
|
20230912,123700,494816220,19340,19350,19350,19340,7
|
|
20230912,123600,494680780,19340,19340,19340,19340,20
|
|
20230912,123500,494293980,19340,19340,19340,19340,10
|
|
20230912,123400,494100580,19340,19340,19340,19340,10
|
|
20230912,123300,493907180,19350,19350,19350,19350,2
|
|
20230912,123200,493868480,19350,19350,19350,19350,20
|
|
20230912,123100,493481480,19340,19350,19350,19340,68
|
|
20230912,123000,492165880,19360,19360,19360,19360,2
|
|
20230912,122900,492127160,19360,19350,19360,19350,43
|
|
20230912,122800,491295100,19360,19360,19360,19360,1
|
|
20230912,122700,491275740,19350,19350,19350,19350,0
|
|
20230912,122600,491275740,19350,19350,19350,19350,0
|
|
20230912,122500,491275740,19350,19350,19350,19350,0
|
|
20230912,122400,491275740,19350,19350,19350,19350,19
|
|
20230912,122300,490908090,19350,19340,19350,19340,2
|
|
20230912,122200,490869400,19340,19340,19340,19340,0
|
|
20230912,122100,490869400,19340,19350,19350,19340,11
|
|
20230912,122000,490656650,19350,19350,19350,19350,0
|
|
20230912,121900,490656650,19350,19350,19350,19350,0
|
|
20230912,121800,490656650,19350,19350,19350,19350,20
|
|
20230912,121700,490269650,19350,19350,19350,19350,3
|
|
20230912,121600,490211600,19350,19340,19350,19340,79
|
|
20230912,121500,488682960,19340,19340,19340,19340,3
|
|
20230912,121400,488624940,19340,19340,19340,19340,10
|
|
20230912,121300,488431540,19350,19350,19350,19350,79
|
|
20230912,121200,486902890,19360,19350,19360,19350,39
|
|
20230912,121100,486147930,19350,19350,19350,19350,61
|
|
20230912,121000,484967580,19360,19360,19360,19360,92
|
|
20230912,120900,483186460,19360,19360,19360,19360,0
|
|
20230912,120800,483186460,19360,19360,19360,19360,0
|
|
20230912,120700,483186460,19360,19360,19360,19360,2
|
|
20230912,120600,483147740,19360,19360,19360,19360,10
|
|
20230912,120500,482954140,19350,19350,19350,19350,0
|
|
20230912,120400,482954140,19350,19350,19350,19350,0
|
|
20230912,120300,482954140,19350,19350,19350,19350,94
|
|
20230912,120200,481135240,19330,19330,19330,19330,0
|
|
20230912,120100,481135240,19330,19340,19340,19330,19
|
|
20230912,120000,480767830,19340,19340,19340,19340,0
|
|
20230912,115900,480767830,19340,19340,19340,19340,1
|
|
20230912,115800,480748490,19340,19340,19340,19340,0
|
|
20230912,115700,480748490,19340,19340,19340,19340,0
|
|
20230912,115600,480748490,19340,19350,19350,19340,101
|
|
20230912,115500,478794550,19350,19350,19350,19350,43
|
|
20230912,115400,477962500,19350,19350,19350,19350,100
|
|
20230912,115300,476027500,19350,19350,19350,19350,1
|
|
20230912,115200,476008150,19350,19350,19350,19350,2
|
|
20230912,115100,475969450,19350,19360,19360,19350,146
|
|
20230912,115000,473143080,19360,19360,19360,19360,2
|
|
20230912,114900,473104360,19360,19360,19360,19360,158
|
|
20230912,114800,470045480,19360,19360,19360,19360,0
|
|
20230912,114700,470045480,19360,19360,19360,19360,0
|
|
20230912,114600,470045480,19360,19360,19360,19360,0
|
|
20230912,114500,470045480,19360,19360,19360,19360,0
|
|
20230912,114400,470045480,19360,19360,19360,19360,1
|
|
20230912,114300,470026120,19370,19370,19370,19370,0
|
|
20230912,114200,470026120,19370,19370,19370,19370,0
|
|
20230912,114100,470026120,19370,19370,19370,19370,182
|
|
20230912,114000,466500780,19380,19380,19380,19380,0
|
|
20230912,113900,466500780,19380,19380,19380,19380,0
|
|
20230912,113800,466500780,19380,19380,19380,19380,1
|
|
20230912,113700,466481400,19380,19380,19380,19380,41
|
|
20230912,113600,465686820,19380,19380,19380,19380,0
|
|
20230912,113500,465686820,19380,19380,19380,19380,18
|
|
20230912,113400,465337980,19380,19380,19380,19380,0
|
|
20230912,113300,465337980,19380,19380,19380,19380,0
|
|
20230912,113200,465337980,19380,19380,19380,19380,0
|
|
20230912,113100,465337980,19380,19380,19380,19380,0
|
|
20230912,113000,465337980,19380,19380,19380,19380,1
|
|
20230912,112900,465318600,19380,19380,19380,19380,252
|
|
20230912,112800,460434840,19380,19390,19390,19380,2
|
|
20230912,112700,460396070,19380,19380,19380,19380,15
|
|
20230912,112600,460105370,19390,19400,19400,19390,265
|
|
20230912,112500,454964690,19400,19410,19410,19400,3
|
|
20230912,112400,454906470,19400,19410,19410,19400,26
|
|
20230912,112300,454401980,19410,19410,19410,19410,0
|
|
20230912,112200,454401980,19410,19410,19410,19410,0
|
|
20230912,112100,454401980,19410,19410,19410,19410,0
|
|
20230912,112000,454401980,19410,19410,19410,19410,2
|
|
20230912,111900,454363160,19410,19410,19410,19410,0
|
|
20230912,111800,454363160,19410,19410,19410,19410,330
|
|
20230912,111700,447957860,19410,19410,19410,19410,40
|
|
20230912,111600,447181460,19430,19410,19430,19410,302
|
|
20230912,111500,441319320,19410,19410,19410,19410,142
|
|
20230912,111400,438563100,19400,19380,19400,19380,154
|
|
20230912,111300,435576050,19370,19370,19370,19370,0
|
|
20230912,111200,435576050,19370,19370,19370,19370,0
|
|
20230912,111100,435576050,19370,19380,19380,19370,4
|
|
20230912,111000,435498550,19400,19400,19400,19400,0
|
|
20230912,110900,435498550,19400,19400,19400,19400,1
|
|
20230912,110800,435479150,19360,19360,19360,19360,29
|
|
20230912,110700,434917710,19360,19360,19360,19360,28
|
|
20230912,110600,434375630,19360,19360,19360,19360,1
|
|
20230912,110500,434356270,19350,19350,19350,19350,0
|
|
20230912,110400,434356270,19350,19340,19350,19340,199
|
|
20230912,110300,430505880,19330,19330,19330,19330,20
|
|
20230912,110200,430119280,19330,19340,19340,19330,4
|
|
20230912,110100,430041950,19330,19340,19340,19330,30
|
|
20230912,110000,429461960,19340,19330,19340,19330,2
|
|
20230912,105900,429423290,19330,19330,19330,19330,0
|
|
20230912,105800,429423290,19330,19330,19330,19330,1
|
|
20230912,105700,429403960,19320,19320,19320,19320,0
|
|
20230912,105600,429403960,19320,19320,19320,19320,0
|
|
20230912,105500,429403960,19320,19310,19320,19310,101
|
|
20230912,105400,427453640,19310,19310,19310,19310,5
|
|
20230912,105300,427357090,19310,19310,19310,19310,0
|
|
20230912,105200,427357090,19310,19310,19310,19310,77
|
|
20230912,105100,425870220,19310,19310,19310,19310,2
|
|
20230912,105000,425831600,19310,19310,19310,19310,4
|
|
20230912,104900,425754360,19350,19310,19350,19310,20
|
|
20230912,104800,425368090,19350,19350,19350,19350,0
|
|
20230912,104700,425368090,19350,19350,19350,19350,50
|
|
20230912,104600,424400590,19350,19350,19350,19350,0
|
|
20230912,104500,424400590,19350,19350,19350,19350,0
|
|
20230912,104400,424400590,19350,19350,19350,19350,0
|
|
20230912,104300,424400590,19350,19350,19350,19350,1
|
|
20230912,104200,424381240,19350,19350,19350,19350,0
|
|
20230912,104100,424381240,19350,19310,19350,19300,1555
|
|
20230912,104000,394361950,19310,19310,19310,19310,100
|
|
20230912,103900,392430950,19330,19330,19330,19330,0
|
|
20230912,103800,392430950,19330,19330,19330,19330,1
|
|
20230912,103700,392411620,19310,19310,19310,19310,1
|
|
20230912,103600,392392310,19310,19320,19320,19310,794
|
|
20230912,103500,377058280,19330,19340,19340,19330,26
|
|
20230912,103400,376555510,19340,19340,19340,19340,0
|
|
20230912,103300,376555510,19340,19340,19340,19340,0
|
|
20230912,103200,376555510,19340,19340,19340,19340,0
|
|
20230912,103100,376555510,19340,19340,19340,19340,0
|
|
20230912,103000,376555510,19340,19340,19340,19340,0
|
|
20230912,102900,376555510,19340,19330,19340,19320,1877
|
|
20230912,102800,340273310,19340,19340,19340,19340,5
|
|
20230912,102700,340176610,19340,19360,19360,19340,86
|
|
20230912,102600,338513060,19360,19380,19380,19360,321
|
|
20230912,102500,332296280,19380,19380,19380,19380,10
|
|
20230912,102400,332102480,19410,19410,19410,19410,0
|
|
20230912,102300,332102480,19410,19400,19410,19400,3
|
|
20230912,102200,332044270,19370,19400,19400,19370,49
|
|
20230912,102100,331095110,19410,19410,19410,19410,1
|
|
20230912,102000,331075700,19400,19400,19400,19400,0
|
|
20230912,101900,331075700,19400,19400,19400,19400,0
|
|
20230912,101800,331075700,19400,19400,19400,19400,1
|
|
20230912,101700,331056300,19400,19400,19400,19400,0
|
|
20230912,101600,331056300,19400,19400,19400,19400,0
|
|
20230912,101500,331056300,19400,19400,19400,19400,29
|
|
20230912,101400,330493700,19410,19410,19410,19410,1
|
|
20230912,101300,330474290,19410,19380,19410,19380,274
|
|
20230912,101200,325163580,19380,19380,19380,19380,101
|
|
20230912,101100,323206200,19370,19370,19370,19370,17
|
|
20230912,101000,322876910,19370,19370,19370,19370,0
|
|
20230912,100900,322876910,19370,19370,19370,19370,11
|
|
20230912,100800,322663840,19350,19350,19350,19350,0
|
|
20230912,100700,322663840,19350,19350,19350,19350,2
|
|
20230912,100600,322625140,19400,19390,19400,19350,45
|
|
20230912,100500,321753770,19400,19400,19400,19400,25
|
|
20230912,100400,321268770,19400,19400,19400,19400,17
|
|
20230912,100300,320938970,19400,19400,19400,19400,0
|
|
20230912,100200,320938970,19400,19400,19400,19400,0
|
|
20230912,100100,320938970,19400,19400,19400,19400,0
|
|
20230912,100000,320938970,19400,19400,19400,19400,1
|
|
20230912,095900,320919570,19350,19320,19350,19320,773
|
|
20230912,095800,305968870,19290,19290,19290,19290,0
|
|
20230912,095700,305968870,19290,19290,19290,19290,22
|
|
20230912,095600,305544490,19290,19340,19340,19290,595
|
|
20230912,095500,294063510,19340,19340,19340,19340,1
|
|
20230912,095400,294044170,19350,19350,19350,19350,4
|
|
20230912,095300,293966770,19350,19310,19350,19290,34
|
|
20230912,095200,293309560,19290,19310,19310,19290,137
|
|
20230912,095100,290666700,19290,19290,19290,19290,0
|
|
20230912,095000,290666700,19290,19410,19410,19290,1760
|
|
20230912,094900,256652880,19410,19410,19410,19410,28
|
|
20230912,094800,256109400,19400,19400,19400,19400,250
|
|
20230912,094700,251259400,19410,19400,19410,19400,107
|
|
20230912,094600,249183580,19400,19430,19430,19400,758
|
|
20230912,094500,234467510,19440,19450,19450,19430,146
|
|
20230912,094400,231629270,19450,19450,19450,19450,1
|
|
20230912,094300,231609820,19450,19450,19450,19450,44
|
|
20230912,094200,230754020,19440,19440,19440,19440,50
|
|
20230912,094100,229782020,19430,19440,19440,19430,15
|
|
20230912,094000,229490510,19430,19430,19430,19430,19
|
|
20230912,093900,229121340,19450,19430,19450,19430,218
|
|
20230912,093800,224885570,19430,19430,19430,19430,115
|
|
20230912,093700,222651120,19430,19460,19460,19430,775
|
|
20230912,093600,207575640,19470,19470,19470,19470,22
|
|
20230912,093500,207147300,19470,19460,19480,19460,99
|
|
20230912,093400,205220670,19460,19500,19500,19460,188
|
|
20230912,093300,201558160,19500,19540,19540,19490,235
|
|
20230912,093200,196973530,19550,19600,19600,19550,11
|
|
20230912,093100,196758430,19550,19600,19600,19550,2
|
|
20230912,093000,196719280,19600,19600,19600,19600,3
|
|
20230912,092900,196660480,19540,19680,19680,19540,3528
|
|
20230912,092800,127451960,19690,19710,19710,19690,36
|
|
20230912,092700,126742800,19750,19730,19750,19730,102
|
|
20230912,092600,124728340,19730,19730,19730,19730,1
|
|
20230912,092500,124708610,19730,19700,19730,19700,900
|
|
20230912,092400,106957620,19710,19710,19710,19710,1
|
|
20230912,092300,106937910,19660,19690,19710,19660,23
|
|
20230912,092200,106485620,19710,19720,19720,19700,4
|
|
20230912,092100,106406770,19730,19640,19730,19640,7
|
|
20230912,092000,106269020,19720,19650,19720,19650,16
|
|
20230912,091900,105954550,19640,19670,19670,19640,968
|
|
20230912,091800,86926400,19680,19680,19680,19680,5
|
|
20230912,091700,86828000,19770,19770,19770,19770,0
|
|
20230912,091600,86828000,19770,19670,19770,19670,67
|
|
20230912,091500,85503830,19670,19760,19760,19670,6
|
|
20230912,091400,85385720,19670,19670,19670,19670,1
|
|
20230912,091300,85366050,19790,19770,19790,19770,2
|
|
20230912,091200,85326490,19820,19820,19820,19820,0
|
|
20230912,091100,85326490,19820,19650,19820,19650,178
|
|
20230912,091000,81817480,19820,19820,19820,19820,1
|
|
20230912,090900,81797660,19650,19670,19690,19650,742
|
|
20230912,090800,67210360,19680,19700,19700,19680,313
|
|
20230912,090700,61044410,19700,19760,19760,19700,1140
|
|
20230912,090600,38559170,19760,19760,19760,19760,1
|
|
20230912,090500,38539410,19720,19770,19770,19720,810
|
|
20230912,090400,22551720,19800,19800,19800,19800,175
|
|
20230912,090300,19086720,19800,19800,19800,19800,100
|
|
20230912,090200,17106720,19800,19880,19880,19800,303
|
|
20230912,090100,11095940,19880,19860,19880,19860,62
|
|
20230912,090000,9863940,19820,19820,19820,19800,498
|