599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,185600,756512270,19530,19530,19530,19530,900
|
|
20230922,185500,756512270,19530,19530,19530,19530,0
|
|
20230922,185400,756512270,19530,19530,19530,19530,0
|
|
20230922,185300,756512270,19530,19530,19530,19530,0
|
|
20230922,185200,756512270,19530,19530,19530,19530,0
|
|
20230922,185100,756512270,19530,19530,19530,19530,0
|
|
20230922,185000,756512270,19530,19530,19530,19530,0
|
|
20230922,184900,756512270,19530,19530,19530,19530,0
|
|
20230922,184800,756512270,19530,19530,19530,19530,0
|
|
20230922,184700,756512270,19530,19530,19530,19530,0
|
|
20230922,184600,756512270,19530,19530,19530,19530,0
|
|
20230922,184500,756512270,19530,19530,19530,19530,0
|
|
20230922,184400,756512270,19530,19530,19530,19530,0
|
|
20230922,184300,756512270,19530,19530,19530,19530,0
|
|
20230922,184200,756512270,19530,19530,19530,19530,0
|
|
20230922,184100,756512270,19530,19530,19530,19530,0
|
|
20230922,184000,756512270,19530,19530,19530,19530,0
|
|
20230922,183900,756512270,19530,19530,19530,19530,0
|
|
20230922,183800,756512270,19530,19530,19530,19530,0
|
|
20230922,183700,756512270,19530,19530,19530,19530,0
|
|
20230922,183600,756512270,19530,19530,19530,19530,0
|
|
20230922,183500,756512270,19530,19530,19530,19530,0
|
|
20230922,183400,756512270,19530,19530,19530,19530,0
|
|
20230922,183300,756512270,19530,19530,19530,19530,0
|
|
20230922,183200,756512270,19530,19530,19530,19530,0
|
|
20230922,183100,756512270,19530,19530,19530,19530,0
|
|
20230922,183000,756512270,19530,19530,19530,19530,0
|
|
20230922,182900,756512270,19530,19530,19530,19530,0
|
|
20230922,182800,756512270,19530,19530,19530,19530,0
|
|
20230922,182700,756512270,19530,19530,19530,19530,0
|
|
20230922,182600,756512270,19530,19530,19530,19530,900
|
|
20230922,182500,756512270,19530,19530,19530,19530,0
|
|
20230922,182400,756512270,19530,19530,19530,19530,0
|
|
20230922,182300,756512270,19530,19530,19530,19530,0
|
|
20230922,182200,756512270,19530,19530,19530,19530,0
|
|
20230922,182100,756512270,19530,19530,19530,19530,0
|
|
20230922,182000,756512270,19530,19530,19530,19530,0
|
|
20230922,181900,756512270,19530,19530,19530,19530,0
|
|
20230922,181800,756512270,19530,19530,19530,19530,0
|
|
20230922,181700,756512270,19530,19530,19530,19530,0
|
|
20230922,181600,756512270,19530,19530,19530,19530,0
|
|
20230922,181500,756512270,19530,19530,19530,19530,0
|
|
20230922,181400,756512270,19530,19530,19530,19530,0
|
|
20230922,181300,756512270,19530,19530,19530,19530,0
|
|
20230922,181200,756512270,19530,19530,19530,19530,0
|
|
20230922,181100,756512270,19530,19530,19530,19530,0
|
|
20230922,181000,756512270,19530,19530,19530,19530,0
|
|
20230922,180900,756512270,19530,19530,19530,19530,0
|
|
20230922,180800,756512270,19530,19530,19530,19530,0
|
|
20230922,180700,756512270,19530,19530,19530,19530,0
|
|
20230922,180600,756512270,19530,19530,19530,19530,0
|
|
20230922,180500,756512270,19530,19530,19530,19530,0
|
|
20230922,180400,756512270,19530,19530,19530,19530,0
|
|
20230922,180300,756512270,19530,19530,19530,19530,0
|
|
20230922,180200,756512270,19530,19530,19530,19530,0
|
|
20230922,180100,756512270,19530,19530,19530,19530,0
|
|
20230922,180000,756512270,19530,19530,19530,19530,0
|
|
20230922,175900,756512270,19530,19530,19530,19530,0
|
|
20230922,175800,756512270,19530,19530,19530,19530,0
|
|
20230922,175700,756512270,19530,19530,19530,19530,0
|
|
20230922,175600,756512270,19530,19530,19530,19530,900
|
|
20230922,175500,756512270,19530,19530,19530,19530,0
|
|
20230922,175400,756512270,19530,19530,19530,19530,0
|
|
20230922,175300,756512270,19530,19530,19530,19530,0
|
|
20230922,175200,756512270,19530,19530,19530,19530,0
|
|
20230922,175100,756512270,19530,19530,19530,19530,0
|
|
20230922,175000,756512270,19530,19530,19530,19530,0
|
|
20230922,174900,756512270,19530,19530,19530,19530,0
|
|
20230922,174800,756512270,19530,19530,19530,19530,0
|
|
20230922,174700,756512270,19530,19530,19530,19530,0
|
|
20230922,174600,756512270,19530,19530,19530,19530,0
|
|
20230922,174500,756512270,19530,19530,19530,19530,0
|
|
20230922,174400,756512270,19530,19530,19530,19530,0
|
|
20230922,174300,756512270,19530,19530,19530,19530,0
|
|
20230922,174200,756512270,19530,19530,19530,19530,0
|
|
20230922,174100,756512270,19530,19530,19530,19530,0
|
|
20230922,174000,756512270,19530,19530,19530,19530,0
|
|
20230922,173900,756512270,19530,19530,19530,19530,0
|
|
20230922,173800,756512270,19530,19530,19530,19530,0
|
|
20230922,173700,756512270,19530,19530,19530,19530,0
|
|
20230922,173600,756512270,19530,19530,19530,19530,0
|
|
20230922,173500,756512270,19530,19530,19530,19530,0
|
|
20230922,173400,756512270,19530,19530,19530,19530,0
|
|
20230922,173300,756512270,19530,19530,19530,19530,0
|
|
20230922,173200,756512270,19530,19530,19530,19530,0
|
|
20230922,173100,756512270,19530,19530,19530,19530,0
|
|
20230922,173000,756512270,19530,19530,19530,19530,0
|
|
20230922,172900,756512270,19530,19530,19530,19530,0
|
|
20230922,172800,756512270,19530,19530,19530,19530,0
|
|
20230922,172700,756512270,19530,19530,19530,19530,0
|
|
20230922,172600,756512270,19530,19530,19530,19530,900
|
|
20230922,172500,756512270,19530,19530,19530,19530,0
|
|
20230922,172400,756512270,19530,19530,19530,19530,0
|
|
20230922,172300,756512270,19530,19530,19530,19530,0
|
|
20230922,172200,756512270,19530,19530,19530,19530,0
|
|
20230922,172100,756512270,19530,19530,19530,19530,0
|
|
20230922,172000,756512270,19530,19530,19530,19530,0
|
|
20230922,171900,756512270,19530,19530,19530,19530,0
|
|
20230922,171800,756512270,19530,19530,19530,19530,0
|
|
20230922,171700,756512270,19530,19530,19530,19530,0
|
|
20230922,171600,756512270,19530,19530,19530,19530,0
|
|
20230922,171500,756512270,19530,19530,19530,19530,0
|
|
20230922,171400,756512270,19530,19530,19530,19530,0
|
|
20230922,171300,756512270,19530,19530,19530,19530,0
|
|
20230922,171200,756512270,19530,19530,19530,19530,0
|
|
20230922,171100,756512270,19530,19530,19530,19530,0
|
|
20230922,171000,756512270,19530,19530,19530,19530,0
|
|
20230922,170900,756512270,19530,19530,19530,19530,0
|
|
20230922,170800,756512270,19530,19530,19530,19530,0
|
|
20230922,170700,756512270,19530,19530,19530,19530,0
|
|
20230922,170600,756512270,19530,19530,19530,19530,0
|
|
20230922,170500,756512270,19530,19530,19530,19530,0
|
|
20230922,170400,756512270,19530,19530,19530,19530,0
|
|
20230922,170300,756512270,19530,19530,19530,19530,0
|
|
20230922,170200,756512270,19530,19530,19530,19530,0
|
|
20230922,170100,756512270,19530,19530,19530,19530,0
|
|
20230922,170000,756512270,19530,19530,19530,19530,0
|
|
20230922,165900,756512270,19530,19530,19530,19530,0
|
|
20230922,165800,756512270,19530,19530,19530,19530,0
|
|
20230922,165700,756512270,19530,19530,19530,19530,0
|
|
20230922,165600,756512270,19530,19530,19530,19530,900
|
|
20230922,165500,756512270,19530,19530,19530,19530,0
|
|
20230922,165400,756512270,19530,19530,19530,19530,0
|
|
20230922,165300,756512270,19530,19530,19530,19530,0
|
|
20230922,165200,756512270,19530,19530,19530,19530,0
|
|
20230922,165100,756512270,19530,19530,19530,19530,0
|
|
20230922,165000,756512270,19530,19530,19530,19530,0
|
|
20230922,164900,756512270,19530,19530,19530,19530,0
|
|
20230922,164800,756512270,19530,19530,19530,19530,0
|
|
20230922,164700,756512270,19530,19530,19530,19530,0
|
|
20230922,164600,756512270,19530,19530,19530,19530,0
|
|
20230922,164500,756512270,19530,19530,19530,19530,0
|
|
20230922,164400,756512270,19530,19530,19530,19530,0
|
|
20230922,164300,756512270,19530,19530,19530,19530,0
|
|
20230922,164200,756512270,19530,19530,19530,19530,0
|
|
20230922,164100,756512270,19530,19530,19530,19530,0
|
|
20230922,164000,756512270,19530,19530,19530,19530,0
|
|
20230922,163900,756512270,19530,19530,19530,19530,0
|
|
20230922,163800,756512270,19530,19530,19530,19530,0
|
|
20230922,163700,756512270,19530,19530,19530,19530,0
|
|
20230922,163600,756512270,19530,19530,19530,19530,0
|
|
20230922,163500,756512270,19530,19530,19530,19530,0
|
|
20230922,163400,756512270,19530,19530,19530,19530,0
|
|
20230922,163300,756512270,19530,19530,19530,19530,0
|
|
20230922,163200,756512270,19530,19530,19530,19530,0
|
|
20230922,163100,756512270,19530,19530,19530,19530,0
|
|
20230922,163000,756512270,19530,19530,19530,19530,0
|
|
20230922,162900,756512270,19530,19530,19530,19530,0
|
|
20230922,162800,756512270,19530,19530,19530,19530,0
|
|
20230922,162700,756512270,19530,19530,19530,19530,0
|
|
20230922,162600,756512270,19530,19530,19530,19530,900
|
|
20230922,162500,756512270,19530,19530,19530,19530,0
|
|
20230922,162400,756512270,19530,19530,19530,19530,0
|
|
20230922,162300,756512270,19530,19530,19530,19530,0
|
|
20230922,162200,756512270,19530,19530,19530,19530,0
|
|
20230922,162100,756512270,19530,19530,19530,19530,0
|
|
20230922,162000,756512270,19530,19530,19530,19530,0
|
|
20230922,161900,756512270,19530,19530,19530,19530,0
|
|
20230922,161800,756512270,19530,19530,19530,19530,0
|
|
20230922,161700,756512270,19530,19530,19530,19530,0
|
|
20230922,161600,756512270,19530,19530,19530,19530,0
|
|
20230922,161500,756512270,19530,19530,19530,19530,0
|
|
20230922,161400,756512270,19530,19530,19530,19530,0
|
|
20230922,161300,756512270,19530,19530,19530,19530,0
|
|
20230922,161200,756512270,19530,19530,19530,19530,0
|
|
20230922,161100,756512270,19530,19530,19530,19530,0
|
|
20230922,161000,756512270,19530,19530,19530,19530,0
|
|
20230922,160900,756512270,19530,19530,19530,19530,0
|
|
20230922,160800,756512270,19530,19530,19530,19530,0
|
|
20230922,160700,756512270,19530,19530,19530,19530,0
|
|
20230922,160600,756512270,19530,19530,19530,19530,0
|
|
20230922,160500,756512270,19530,19530,19530,19530,0
|
|
20230922,160400,756512270,19530,19530,19530,19530,0
|
|
20230922,160300,756512270,19530,19530,19530,19530,0
|
|
20230922,160200,756512270,19530,19530,19530,19530,0
|
|
20230922,160100,756512270,19530,19530,19530,19530,0
|
|
20230922,160000,756512270,19530,19530,19530,19530,0
|
|
20230922,155900,756512270,19530,19530,19530,19530,0
|
|
20230922,155800,756512270,19530,19530,19530,19530,0
|
|
20230922,155700,756512270,19530,19530,19530,19530,0
|
|
20230922,155600,756512270,19530,19530,19530,19530,900
|
|
20230922,155500,756512270,19530,19530,19530,19530,0
|
|
20230922,155400,756512270,19530,19530,19530,19530,0
|
|
20230922,155300,756512270,19530,19530,19530,19530,0
|
|
20230922,155200,756512270,19530,19530,19530,19530,0
|
|
20230922,155100,756512270,19530,19530,19530,19530,0
|
|
20230922,155000,756512270,19530,19530,19530,19530,0
|
|
20230922,154900,756512270,19530,19530,19530,19530,0
|
|
20230922,154800,756512270,19530,19530,19530,19530,0
|
|
20230922,154700,756512270,19530,19530,19530,19530,0
|
|
20230922,154600,756512270,19530,19530,19530,19530,0
|
|
20230922,154500,756512270,19530,19530,19530,19530,0
|
|
20230922,154400,756512270,19530,19530,19530,19530,0
|
|
20230922,154300,756512270,19530,19530,19530,19530,0
|
|
20230922,154200,756512270,19530,19530,19530,19530,0
|
|
20230922,154100,756512270,19530,19530,19530,19530,0
|
|
20230922,154000,756512270,19530,19530,19530,19530,0
|
|
20230922,153900,756512270,19530,19530,19530,19530,0
|
|
20230922,153800,756512270,19530,19530,19530,19530,0
|
|
20230922,153700,756512270,19530,19530,19530,19530,0
|
|
20230922,153600,756512270,19530,19530,19530,19530,0
|
|
20230922,153500,756512270,19530,19530,19530,19530,0
|
|
20230922,153400,756512270,19530,19530,19530,19530,0
|
|
20230922,153300,756512270,19530,19530,19530,19530,0
|
|
20230922,153200,756512270,19530,19530,19530,19530,0
|
|
20230922,153100,756512270,19530,19530,19530,19530,0
|
|
20230922,153000,756512270,19530,19530,19530,19530,900
|
|
20230922,152900,738935270,19520,19520,19520,19520,0
|
|
20230922,152800,738935270,19520,19520,19520,19520,0
|
|
20230922,152700,738935270,19520,19520,19520,19520,0
|
|
20230922,152600,738935270,19520,19520,19520,19520,0
|
|
20230922,152500,738935270,19520,19520,19520,19520,0
|
|
20230922,152400,738935270,19520,19520,19520,19520,0
|
|
20230922,152300,738935270,19520,19520,19520,19520,0
|
|
20230922,152200,738935270,19520,19520,19520,19520,0
|
|
20230922,152100,738935270,19520,19520,19520,19520,0
|
|
20230922,152000,738935270,19520,19520,19520,19520,0
|
|
20230922,151900,738935270,19520,19530,19560,19520,643
|
|
20230922,151800,726378420,19530,19540,19540,19530,26
|
|
20230922,151700,725870620,19550,19560,19560,19550,13
|
|
20230922,151600,725616390,19560,19560,19560,19560,2
|
|
20230922,151500,725577270,19530,19550,19550,19530,216
|
|
20230922,151400,721356550,19560,19550,19560,19550,43
|
|
20230922,151300,720515880,19560,19550,19560,19550,12
|
|
20230922,151200,720281210,19560,19560,19560,19560,0
|
|
20230922,151100,720281210,19560,19560,19560,19560,3
|
|
20230922,151000,720222530,19560,19560,19560,19550,39
|
|
20230922,150900,719460010,19560,19550,19560,19550,34
|
|
20230922,150800,718795290,19560,19560,19560,19560,4
|
|
20230922,150700,718717050,19570,19550,19570,19550,17
|
|
20230922,150600,718384560,19560,19560,19570,19550,66
|
|
20230922,150500,717094050,19560,19550,19560,19550,50
|
|
20230922,150400,716116430,19560,19550,19560,19550,73
|
|
20230922,150300,714689270,19550,19550,19550,19550,13
|
|
20230922,150200,714435120,19590,19620,19620,19560,103
|
|
20230922,150100,712419610,19580,19580,19580,19580,0
|
|
20230922,150000,712419610,19580,19580,19580,19580,16
|
|
20230922,145900,712106330,19610,19590,19610,19590,4
|
|
20230922,145800,712027910,19590,19590,19590,19590,39
|
|
20230922,145700,711263900,19600,19610,19610,19600,384
|
|
20230922,145600,703737460,19610,19610,19610,19610,10
|
|
20230922,145500,703541360,19620,19650,19650,19620,58
|
|
20230922,145400,702403340,19650,19650,19650,19650,9
|
|
20230922,145300,702226490,19650,19650,19650,19650,0
|
|
20230922,145200,702226490,19650,19650,19650,19650,7
|
|
20230922,145100,702088940,19650,19650,19650,19650,4
|
|
20230922,145000,702010340,19650,19640,19650,19620,250
|
|
20230922,144900,697100530,19640,19620,19640,19620,17
|
|
20230922,144800,696766970,19640,19610,19640,19610,193
|
|
20230922,144700,692982150,19600,19600,19600,19600,8
|
|
20230922,144600,692825350,19610,19610,19610,19610,0
|
|
20230922,144500,692825350,19610,19640,19640,19600,221
|
|
20230922,144400,688493150,19650,19640,19650,19640,16
|
|
20230922,144300,688178850,19650,19650,19650,19650,0
|
|
20230922,144200,688178850,19650,19650,19650,19640,9
|
|
20230922,144100,688002010,19650,19610,19650,19610,51
|
|
20230922,144000,687000500,19630,19630,19630,19630,2
|
|
20230922,143900,686961240,19610,19630,19630,19610,49
|
|
20230922,143800,686000290,19630,19630,19630,19630,5
|
|
20230922,143700,685902140,19650,19650,19650,19650,58
|
|
20230922,143600,684762440,19650,19610,19650,19610,21
|
|
20230922,143500,684350380,19600,19620,19630,19600,741
|
|
20230922,143400,669825720,19630,19650,19650,19630,3
|
|
20230922,143300,669766790,19630,19650,19650,19630,9
|
|
20230922,143200,669590090,19650,19660,19660,19650,6
|
|
20230922,143100,669472140,19660,19660,19660,19660,0
|
|
20230922,143000,669472140,19660,19660,19660,19660,2
|
|
20230922,142900,669432820,19650,19630,19650,19630,2
|
|
20230922,142800,669393540,19630,19650,19650,19630,5
|
|
20230922,142700,669295360,19660,19660,19660,19660,2
|
|
20230922,142600,669256040,19660,19660,19660,19660,102
|
|
20230922,142500,667250720,19660,19660,19660,19660,4
|
|
20230922,142400,667172080,19660,19650,19660,19650,13
|
|
20230922,142300,666916520,19660,19670,19670,19650,15
|
|
20230922,142200,666621700,19670,19670,19670,19670,4
|
|
20230922,142100,666543020,19670,19670,19670,19670,0
|
|
20230922,142000,666543020,19670,19670,19670,19670,2
|
|
20230922,141900,666503680,19670,19670,19670,19670,7
|
|
20230922,141800,666365990,19670,19670,19670,19670,6
|
|
20230922,141700,666247970,19670,19670,19670,19670,0
|
|
20230922,141600,666247970,19670,19660,19670,19660,8
|
|
20230922,141500,666090650,19660,19660,19660,19660,2
|
|
20230922,141400,666051330,19670,19670,19670,19670,3
|
|
20230922,141300,665992320,19680,19680,19680,19680,3
|
|
20230922,141200,665933280,19680,19680,19680,19680,5
|
|
20230922,141100,665834880,19680,19680,19680,19680,0
|
|
20230922,141000,665834880,19680,19680,19680,19680,1
|
|
20230922,140900,665815200,19680,19680,19680,19680,6
|
|
20230922,140800,665697120,19660,19660,19660,19660,0
|
|
20230922,140700,665697120,19660,19660,19660,19660,1
|
|
20230922,140600,665677460,19680,19680,19680,19680,3
|
|
20230922,140500,665618420,19680,19680,19680,19680,2
|
|
20230922,140400,665579060,19680,19680,19680,19670,453
|
|
20230922,140300,656668520,19670,19660,19670,19630,563
|
|
20230922,140200,645599710,19660,19660,19660,19660,4
|
|
20230922,140100,645521070,19640,19640,19640,19640,0
|
|
20230922,140000,645521070,19640,19660,19660,19640,8
|
|
20230922,135900,645363880,19660,19660,19660,19660,1
|
|
20230922,135800,645344220,19660,19680,19680,19660,14
|
|
20230922,135700,645068910,19680,19680,19680,19680,3
|
|
20230922,135600,645009870,19680,19680,19680,19680,4
|
|
20230922,135500,644931150,19690,19690,19690,19690,2
|
|
20230922,135400,644891770,19680,19680,19680,19680,7
|
|
20230922,135300,644754010,19670,19670,19670,19670,302
|
|
20230922,135200,638813670,19700,19670,19700,19670,500
|
|
20230922,135100,628964380,19670,19670,19700,19670,4
|
|
20230922,135000,628885640,19700,19700,19700,19700,624
|
|
20230922,134900,616592840,19700,19700,19700,19700,290
|
|
20230922,134800,610879840,19700,19680,19700,19680,500
|
|
20230922,134700,601030760,19680,19660,19680,19660,582
|
|
20230922,134600,589587090,19620,19620,19620,19620,7
|
|
20230922,134500,589449750,19620,19680,19680,19620,2
|
|
20230922,134400,589410450,19610,19650,19680,19610,28
|
|
20230922,134300,588861070,19650,19620,19650,19620,387
|
|
20230922,134200,581256550,19650,19650,19650,19650,11
|
|
20230922,134100,581040400,19690,19660,19690,19660,246
|
|
20230922,134000,576204010,19660,19620,19660,19620,180
|
|
20230922,133900,572667400,19600,19600,19600,19600,15
|
|
20230922,133800,572373400,19600,19590,19600,19590,99
|
|
20230922,133700,570433940,19580,19560,19580,19560,258
|
|
20230922,133600,565385190,19550,19550,19550,19550,1
|
|
20230922,133500,565365640,19560,19560,19560,19560,1
|
|
20230922,133400,565346080,19560,19560,19560,19560,4
|
|
20230922,133300,565267840,19560,19560,19560,19560,2
|
|
20230922,133200,565228720,19560,19520,19560,19510,57
|
|
20230922,133100,564116590,19520,19520,19520,19520,6
|
|
20230922,133000,563999470,19520,19520,19520,19520,2
|
|
20230922,132900,563960430,19520,19520,19520,19520,0
|
|
20230922,132800,563960430,19520,19550,19560,19520,150
|
|
20230922,132700,561030990,19580,19580,19580,19580,4
|
|
20230922,132600,560952670,19590,19540,19590,19540,255
|
|
20230922,132500,555969520,19540,19540,19540,19520,39
|
|
20230922,132400,555207840,19540,19550,19550,19520,304
|
|
20230922,132300,549270270,19560,19590,19590,19560,57
|
|
20230922,132200,548154950,19590,19580,19590,19580,24
|
|
20230922,132100,547685020,19580,19600,19600,19580,103
|
|
20230922,132000,545667710,19610,19610,19620,19610,12
|
|
20230922,131900,545432380,19620,19610,19630,19610,4
|
|
20230922,131800,545353890,19640,19640,19640,19640,3
|
|
20230922,131700,545294970,19640,19600,19640,19590,325
|
|
20230922,131600,538925890,19600,19620,19620,19600,348
|
|
20230922,131500,532104500,19640,19640,19640,19620,4
|
|
20230922,131400,532025960,19610,19700,19700,19610,497
|
|
20230922,131300,522272000,19700,19700,19700,19700,1
|
|
20230922,131200,522252300,19700,19700,19700,19700,4
|
|
20230922,131100,522173500,19700,19710,19710,19700,5
|
|
20230922,131000,522074960,19700,19700,19700,19700,0
|
|
20230922,130900,522074960,19700,19700,19700,19700,242
|
|
20230922,130800,517307560,19700,19700,19700,19700,6
|
|
20230922,130700,517189360,19700,19700,19700,19700,1
|
|
20230922,130600,517169660,19690,19700,19700,19690,2
|
|
20230922,130500,517130270,19690,19700,19700,19690,6
|
|
20230922,130400,517012080,19700,19700,19700,19700,0
|
|
20230922,130300,517012080,19700,19700,19700,19700,0
|
|
20230922,130200,517012080,19700,19690,19700,19690,5
|
|
20230922,130100,516913620,19690,19690,19690,19680,4
|
|
20230922,130000,516834870,19690,19690,19690,19690,0
|
|
20230922,125900,516834870,19690,19680,19690,19680,310
|
|
20230922,125800,510734010,19680,19680,19680,19680,0
|
|
20230922,125700,510734010,19680,19680,19680,19680,2
|
|
20230922,125600,510694650,19680,19680,19680,19670,17
|
|
20230922,125500,510360220,19670,19670,19670,19670,5
|
|
20230922,125400,510261870,19660,19660,19660,19660,2
|
|
20230922,125300,510222550,19650,19650,19650,19650,202
|
|
20230922,125200,506253250,19650,19640,19650,19640,153
|
|
20230922,125100,503246830,19640,19640,19640,19640,0
|
|
20230922,125000,503246830,19640,19620,19640,19620,90
|
|
20230922,124900,501479250,19610,19620,19620,19610,25
|
|
20230922,124800,500988990,19610,19610,19610,19610,0
|
|
20230922,124700,500988990,19610,19650,19650,19610,15
|
|
20230922,124600,500694680,19650,19650,19650,19650,6
|
|
20230922,124500,500576780,19650,19650,19650,19650,30
|
|
20230922,124400,499987280,19650,19650,19650,19650,10
|
|
20230922,124300,499790780,19650,19630,19650,19630,5
|
|
20230922,124200,499692580,19630,19630,19630,19630,12
|
|
20230922,124100,499457020,19650,19630,19650,19630,103
|
|
20230922,124000,497433130,19650,19680,19680,19650,63
|
|
20230922,123900,496195080,19680,19670,19680,19670,55
|
|
20230922,123800,495113150,19650,19650,19650,19650,141
|
|
20230922,123700,492342500,19660,19670,19670,19660,3
|
|
20230922,123600,492283500,19670,19660,19670,19660,6
|
|
20230922,123500,492165530,19650,19650,19650,19650,300
|
|
20230922,123400,486270530,19650,19650,19650,19650,0
|
|
20230922,123300,486270530,19650,19650,19650,19650,128
|
|
20230922,123200,483755330,19650,19650,19650,19650,0
|
|
20230922,123100,483755330,19650,19650,19650,19650,0
|
|
20230922,123000,483755330,19650,19630,19650,19630,108
|
|
20230922,122900,481633170,19650,19650,19650,19650,2
|
|
20230922,122800,481593870,19650,19640,19650,19640,300
|
|
20230922,122700,475698880,19640,19630,19640,19630,7
|
|
20230922,122600,475561440,19630,19630,19630,19630,49
|
|
20230922,122500,474599570,19630,19630,19630,19630,2
|
|
20230922,122400,474560310,19630,19630,19630,19620,27
|
|
20230922,122300,474030540,19630,19630,19630,19630,4
|
|
20230922,122200,473952020,19630,19650,19650,19630,16
|
|
20230922,122100,473637700,19630,19650,19650,19630,18
|
|
20230922,122000,473284310,19640,19640,19640,19640,4
|
|
20230922,121900,473205750,19640,19650,19650,19640,11
|
|
20230922,121800,472989650,19650,19640,19650,19640,12
|
|
20230922,121700,472753950,19640,19650,19650,19640,6
|
|
20230922,121600,472636080,19640,19640,19640,19640,300
|
|
20230922,121500,466744080,19640,19640,19640,19640,2
|
|
20230922,121400,466704800,19640,19640,19640,19630,81
|
|
20230922,121300,465114710,19640,19640,19640,19640,13
|
|
20230922,121200,464859390,19640,19640,19640,19640,0
|
|
20230922,121100,464859390,19640,19630,19640,19630,7
|
|
20230922,121000,464721940,19630,19630,19630,19630,0
|
|
20230922,120900,464721940,19630,19630,19630,19630,11
|
|
20230922,120800,464506010,19640,19640,19640,19630,13
|
|
20230922,120700,464250700,19620,19620,19620,19620,3
|
|
20230922,120600,464191840,19620,19620,19620,19620,0
|
|
20230922,120500,464191840,19620,19620,19620,19620,1
|
|
20230922,120400,464172220,19640,19640,19640,19640,7
|
|
20230922,120300,464034740,19620,19620,19620,19620,0
|
|
20230922,120200,464034740,19620,19620,19620,19620,1
|
|
20230922,120100,464015120,19620,19630,19630,19620,4
|
|
20230922,120000,463936610,19630,19620,19630,19620,6
|
|
20230922,115900,463818850,19610,19610,19610,19610,0
|
|
20230922,115800,463818850,19610,19600,19610,19600,6
|
|
20230922,115700,463701220,19600,19600,19630,19600,5
|
|
20230922,115600,463603160,19590,19610,19610,19590,123
|
|
20230922,115500,461193540,19620,19630,19630,19620,3
|
|
20230922,115400,461134670,19630,19630,19640,19630,8
|
|
20230922,115300,460977620,19630,19630,19630,19620,18
|
|
20230922,115200,460624300,19630,19630,19630,19630,1
|
|
20230922,115100,460604670,19630,19630,19630,19630,9
|
|
20230922,115000,460428000,19630,19630,19630,19630,7
|
|
20230922,114900,460290590,19630,19630,19630,19630,6
|
|
20230922,114800,460172810,19620,19620,19620,19610,56
|
|
20230922,114700,459074110,19620,19620,19620,19620,0
|
|
20230922,114600,459074110,19620,19610,19620,19610,52
|
|
20230922,114500,458054370,19570,19570,19570,19570,75
|
|
20230922,114400,456586620,19570,19570,19570,19570,3
|
|
20230922,114300,456527910,19560,19570,19570,19560,15
|
|
20230922,114200,456234460,19570,19570,19570,19570,11
|
|
20230922,114100,456019190,19570,19570,19570,19570,0
|
|
20230922,114000,456019190,19570,19570,19570,19570,3
|
|
20230922,113900,455960480,19570,19570,19570,19570,10
|
|
20230922,113800,455764780,19570,19570,19570,19570,4
|
|
20230922,113700,455686500,19570,19570,19570,19570,7
|
|
20230922,113600,455549510,19560,19570,19570,19560,3
|
|
20230922,113500,455490810,19570,19540,19570,19540,47
|
|
20230922,113400,454572370,19540,19540,19540,19540,0
|
|
20230922,113300,454572370,19540,19570,19570,19540,112
|
|
20230922,113200,452380790,19580,19580,19600,19580,177
|
|
20230922,113100,448915030,19590,19590,19590,19590,101
|
|
20230922,113000,446936440,19600,19600,19600,19600,84
|
|
20230922,112900,445290040,19610,19610,19610,19610,12
|
|
20230922,112800,445054720,19600,19620,19630,19600,9
|
|
20230922,112700,444878200,19610,19610,19610,19610,17
|
|
20230922,112600,444544830,19610,19610,19610,19610,7
|
|
20230922,112500,444407560,19610,19610,19610,19610,2
|
|
20230922,112400,444368340,19610,19640,19640,19580,295
|
|
20230922,112300,438586640,19640,19660,19660,19640,35
|
|
20230922,112200,437899090,19660,19670,19670,19660,80
|
|
20230922,112100,436325580,19680,19680,19680,19680,23
|
|
20230922,112000,435872940,19680,19680,19680,19680,2
|
|
20230922,111900,435833580,19680,19680,19680,19680,19
|
|
20230922,111800,435459660,19680,19680,19680,19680,5
|
|
20230922,111700,435361260,19680,19670,19680,19670,17
|
|
20230922,111600,435026840,19670,19670,19670,19670,1
|
|
20230922,111500,435007170,19660,19680,19680,19660,13
|
|
20230922,111400,434751570,19690,19690,19690,19680,6
|
|
20230922,111300,434633450,19670,19680,19690,19670,97
|
|
20230922,111200,432724490,19690,19680,19690,19680,155
|
|
20230922,111100,429672560,19690,19680,19690,19680,52
|
|
20230922,111000,428648700,19690,19700,19700,19690,37
|
|
20230922,110900,427920030,19700,19700,19700,19700,3
|
|
20230922,110800,427860930,19700,19650,19700,19650,217
|
|
20230922,110700,423595540,19650,19650,19650,19650,4
|
|
20230922,110600,423516940,19640,19650,19650,19640,16
|
|
20230922,110500,423202650,19650,19650,19650,19650,2
|
|
20230922,110400,423163350,19650,19650,19650,19650,4
|
|
20230922,110300,423084750,19630,19630,19630,19620,23
|
|
20230922,110200,422633440,19610,19610,19610,19610,0
|
|
20230922,110100,422633440,19610,19630,19630,19610,224
|
|
20230922,110000,418236580,19620,19620,19620,19620,105
|
|
20230922,105900,416176480,19620,19560,19620,19560,207
|
|
20230922,105800,412124680,19550,19550,19550,19550,50
|
|
20230922,105700,411147180,19550,19530,19550,19530,4
|
|
20230922,105600,411069020,19520,19510,19550,19510,26
|
|
20230922,105500,410561650,19480,19480,19480,19480,0
|
|
20230922,105400,410561650,19480,19480,19480,19480,99
|
|
20230922,105300,408633130,19480,19520,19540,19480,491
|
|
20230922,105200,399055420,19560,19560,19560,19560,6
|
|
20230922,105100,398938060,19560,19550,19560,19510,334
|
|
20230922,105000,392418910,19550,19550,19550,19550,10
|
|
20230922,104900,392223410,19560,19560,19560,19560,2
|
|
20230922,104800,392184290,19560,19560,19560,19550,11
|
|
20230922,104700,391969200,19560,19550,19560,19550,4
|
|
20230922,104600,391890980,19550,19570,19570,19550,8
|
|
20230922,104500,391734510,19570,19580,19580,19570,5
|
|
20230922,104400,391636630,19580,19580,19580,19580,5
|
|
20230922,104300,391538730,19570,19570,19570,19570,2
|
|
20230922,104200,391499590,19580,19580,19580,19580,4
|
|
20230922,104100,391421270,19580,19580,19580,19580,9
|
|
20230922,104000,391245050,19580,19580,19580,19580,2
|
|
20230922,103900,391205890,19580,19580,19580,19570,5
|
|
20230922,103800,391108000,19590,19600,19600,19580,10
|
|
20230922,103700,390912070,19600,19620,19620,19600,4
|
|
20230922,103600,390833620,19620,19620,19620,19620,0
|
|
20230922,103500,390833620,19620,19620,19620,19620,6
|
|
20230922,103400,390715900,19620,19620,19620,19620,11
|
|
20230922,103300,390500080,19620,19620,19620,19620,2
|
|
20230922,103200,390460840,19630,19630,19630,19630,5
|
|
20230922,103100,390362690,19630,19630,19630,19630,23
|
|
20230922,103000,389911200,19620,19630,19630,19620,255
|
|
20230922,102900,384908070,19630,19630,19630,19630,0
|
|
20230922,102800,384908070,19630,19530,19630,19500,62
|
|
20230922,102700,383697210,19550,19550,19550,19550,1
|
|
20230922,102600,383677660,19540,19490,19540,19490,591
|
|
20230922,102500,372144790,19480,19450,19480,19450,439
|
|
20230922,102400,363604380,19450,19440,19450,19440,83
|
|
20230922,102300,361990840,19440,19400,19440,19400,71
|
|
20230922,102200,360613390,19400,19410,19410,19400,440
|
|
20230922,102100,352077360,19400,19440,19440,19400,45
|
|
20230922,102000,351204280,19410,19440,19440,19410,46
|
|
20230922,101900,350311050,19440,19440,19440,19440,3
|
|
20230922,101800,350252730,19440,19440,19440,19440,4
|
|
20230922,101700,350174970,19440,19440,19440,19440,2
|
|
20230922,101600,350136090,19400,19410,19410,19370,221
|
|
20230922,101500,345849730,19410,19400,19410,19380,587
|
|
20230922,101400,334465120,19350,19430,19430,19350,1490
|
|
20230922,101300,305544980,19450,19470,19470,19430,455
|
|
20230922,101200,296695340,19480,19480,19480,19480,13
|
|
20230922,101100,296442100,19480,19480,19480,19480,86
|
|
20230922,101000,294766820,19480,19490,19500,19480,47
|
|
20230922,100900,293851030,19490,19490,19500,19490,17
|
|
20230922,100800,293519600,19490,19490,19490,19490,2
|
|
20230922,100700,293480620,19500,19490,19500,19490,57
|
|
20230922,100600,292369570,19490,19490,19490,19490,5
|
|
20230922,100500,292272120,19470,19530,19530,19460,2268
|
|
20230922,100400,248038840,19530,19540,19540,19530,53
|
|
20230922,100300,247003490,19540,19540,19540,19540,205
|
|
20230922,100200,242997790,19520,19550,19550,19510,752
|
|
20230922,100100,228310220,19560,19610,19610,19560,620
|
|
20230922,100000,216167750,19610,19610,19610,19610,1
|
|
20230922,095900,216148140,19610,19610,19610,19610,11
|
|
20230922,095800,215932430,19600,19610,19610,19600,54
|
|
20230922,095700,214873940,19610,19610,19610,19610,644
|
|
20230922,095600,202245100,19610,19610,19610,19610,3
|
|
20230922,095500,202186270,19610,19610,19610,19610,18
|
|
20230922,095400,201833290,19600,19610,19610,19600,6
|
|
20230922,095300,201715640,19610,19600,19610,19580,248
|
|
20230922,095200,196853750,19620,19600,19620,19580,403
|
|
20230922,095100,188960960,19620,19610,19620,19590,407
|
|
20230922,095000,180987380,19610,19620,19620,19610,3
|
|
20230922,094900,180928540,19620,19620,19620,19620,13
|
|
20230922,094800,180673480,19630,19630,19630,19630,0
|
|
20230922,094700,180673480,19630,19610,19630,19600,12
|
|
20230922,094600,180438220,19590,19640,19640,19590,574
|
|
20230922,094500,169181840,19650,19630,19650,19620,65
|
|
20230922,094400,167905970,19640,19650,19650,19640,67
|
|
20230922,094300,166589620,19650,19650,19650,19640,8
|
|
20230922,094200,166432470,19650,19650,19650,19650,0
|
|
20230922,094100,166432470,19650,19630,19650,19630,58
|
|
20230922,094000,165293750,19630,19610,19630,19610,63
|
|
20230922,093900,164057590,19600,19600,19600,19600,1
|
|
20230922,093800,164037990,19590,19590,19590,19590,29
|
|
20230922,093700,163469880,19590,19590,19590,19580,9
|
|
20230922,093600,163293620,19580,19590,19590,19580,151
|
|
20230922,093500,160336830,19580,19580,19580,19580,44
|
|
20230922,093400,159475310,19590,19590,19590,19590,71
|
|
20230922,093300,158084420,19580,19580,19590,19580,128
|
|
20230922,093200,155578110,19580,19590,19590,19580,5
|
|
20230922,093100,155480180,19590,19590,19590,19590,1
|
|
20230922,093000,155460590,19590,19560,19590,19550,265
|
|
20230922,092900,150278310,19570,19570,19570,19570,20
|
|
20230922,092800,149886910,19570,19580,19580,19570,321
|
|
20230922,092700,143604910,19590,19590,19590,19590,88
|
|
20230922,092600,141880990,19590,19660,19660,19590,409
|
|
20230922,092500,133861440,19660,19660,19660,19660,87
|
|
20230922,092400,132151020,19660,19660,19660,19660,1
|
|
20230922,092300,132131360,19660,19660,19660,19660,4
|
|
20230922,092200,132052720,19620,19610,19620,19600,17
|
|
20230922,092100,131719460,19620,19620,19620,19620,1
|
|
20230922,092000,131699840,19650,19610,19650,19610,710
|
|
20230922,091900,117748380,19610,19600,19610,19600,2
|
|
20230922,091800,117709170,19660,19580,19660,19580,202
|
|
20230922,091700,113738040,19550,19550,19550,19550,21
|
|
20230922,091600,113327490,19560,19550,19560,19550,6
|
|
20230922,091500,113210160,19550,19570,19570,19550,95
|
|
20230922,091400,111352810,19550,19560,19560,19550,50
|
|
20230922,091300,110375290,19580,19580,19580,19580,5
|
|
20230922,091200,110277390,19560,19580,19580,19560,33
|
|
20230922,091100,109631850,19580,19570,19580,19570,5
|
|
20230922,091000,109533970,19620,19570,19620,19570,10
|
|
20230922,090900,109338220,19550,19560,19560,19530,403
|
|
20230922,090800,101464370,19560,19590,19610,19560,237
|
|
20230922,090700,96822640,19590,19600,19620,19540,1922
|
|
20230922,090600,59218320,19600,19610,19620,19590,41
|
|
20230922,090500,58414250,19700,19660,19700,19600,172
|
|
20230922,090400,55039250,19660,19660,19660,19660,0
|
|
20230922,090300,55039250,19660,19590,19730,19580,561
|
|
20230922,090200,44052560,19570,19740,19740,19570,301
|
|
20230922,090100,38157080,19600,19590,19740,19580,581
|
|
20230922,090000,26759100,19600,19740,19740,19600,1358
|