611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,190800,937461230,12630,12630,12630,12630,729
|
|
20230920,190700,937461230,12630,12630,12630,12630,0
|
|
20230920,190600,937461230,12630,12630,12630,12630,0
|
|
20230920,190500,937461230,12630,12630,12630,12630,0
|
|
20230920,190400,937461230,12630,12630,12630,12630,0
|
|
20230920,190300,937461230,12630,12630,12630,12630,0
|
|
20230920,190200,937461230,12630,12630,12630,12630,0
|
|
20230920,190100,937461230,12630,12630,12630,12630,0
|
|
20230920,190000,937461230,12630,12630,12630,12630,0
|
|
20230920,185900,937461230,12630,12630,12630,12630,0
|
|
20230920,185800,937461230,12630,12630,12630,12630,0
|
|
20230920,185700,937461230,12630,12630,12630,12630,0
|
|
20230920,185600,937461230,12630,12630,12630,12630,0
|
|
20230920,185500,937461230,12630,12630,12630,12630,0
|
|
20230920,185400,937461230,12630,12630,12630,12630,0
|
|
20230920,185300,937461230,12630,12630,12630,12630,0
|
|
20230920,185200,937461230,12630,12630,12630,12630,0
|
|
20230920,185100,937461230,12630,12630,12630,12630,0
|
|
20230920,185000,937461230,12630,12630,12630,12630,0
|
|
20230920,184900,937461230,12630,12630,12630,12630,0
|
|
20230920,184800,937461230,12630,12630,12630,12630,0
|
|
20230920,184700,937461230,12630,12630,12630,12630,0
|
|
20230920,184600,937461230,12630,12630,12630,12630,0
|
|
20230920,184500,937461230,12630,12630,12630,12630,0
|
|
20230920,184400,937461230,12630,12630,12630,12630,0
|
|
20230920,184300,937461230,12630,12630,12630,12630,0
|
|
20230920,184200,937461230,12630,12630,12630,12630,0
|
|
20230920,184100,937461230,12630,12630,12630,12630,0
|
|
20230920,184000,937461230,12630,12630,12630,12630,0
|
|
20230920,183900,937461230,12630,12630,12630,12630,0
|
|
20230920,183800,937461230,12630,12630,12630,12630,729
|
|
20230920,183700,937461230,12630,12630,12630,12630,0
|
|
20230920,183600,937461230,12630,12630,12630,12630,0
|
|
20230920,183500,937461230,12630,12630,12630,12630,0
|
|
20230920,183400,937461230,12630,12630,12630,12630,0
|
|
20230920,183300,937461230,12630,12630,12630,12630,0
|
|
20230920,183200,937461230,12630,12630,12630,12630,0
|
|
20230920,183100,937461230,12630,12630,12630,12630,0
|
|
20230920,183000,937461230,12630,12630,12630,12630,0
|
|
20230920,182900,937461230,12630,12630,12630,12630,0
|
|
20230920,182800,937461230,12630,12630,12630,12630,0
|
|
20230920,182700,937461230,12630,12630,12630,12630,0
|
|
20230920,182600,937461230,12630,12630,12630,12630,0
|
|
20230920,182500,937461230,12630,12630,12630,12630,0
|
|
20230920,182400,937461230,12630,12630,12630,12630,0
|
|
20230920,182300,937461230,12630,12630,12630,12630,0
|
|
20230920,182200,937461230,12630,12630,12630,12630,0
|
|
20230920,182100,937461230,12630,12630,12630,12630,0
|
|
20230920,182000,937461230,12630,12630,12630,12630,0
|
|
20230920,181900,937461230,12630,12630,12630,12630,0
|
|
20230920,181800,937461230,12630,12630,12630,12630,0
|
|
20230920,181700,937461230,12630,12630,12630,12630,0
|
|
20230920,181600,937461230,12630,12630,12630,12630,0
|
|
20230920,181500,937461230,12630,12630,12630,12630,0
|
|
20230920,181400,937461230,12630,12630,12630,12630,0
|
|
20230920,181300,937461230,12630,12630,12630,12630,0
|
|
20230920,181200,937461230,12630,12630,12630,12630,0
|
|
20230920,181100,937461230,12630,12630,12630,12630,0
|
|
20230920,181000,937461230,12630,12630,12630,12630,0
|
|
20230920,180900,937461230,12630,12630,12630,12630,0
|
|
20230920,180800,937461230,12630,12630,12630,12630,729
|
|
20230920,180700,937461230,12630,12630,12630,12630,0
|
|
20230920,180600,937461230,12630,12630,12630,12630,0
|
|
20230920,180500,937461230,12630,12630,12630,12630,0
|
|
20230920,180400,937461230,12630,12630,12630,12630,0
|
|
20230920,180300,937461230,12630,12630,12630,12630,0
|
|
20230920,180200,937461230,12630,12630,12630,12630,0
|
|
20230920,180100,937461230,12630,12630,12630,12630,0
|
|
20230920,180000,937461230,12630,12630,12630,12630,0
|
|
20230920,175900,937461230,12630,12630,12630,12630,0
|
|
20230920,175800,937461230,12630,12630,12630,12630,0
|
|
20230920,175700,937461230,12630,12630,12630,12630,0
|
|
20230920,175600,937461230,12630,12630,12630,12630,0
|
|
20230920,175500,937461230,12630,12630,12630,12630,0
|
|
20230920,175400,937461230,12630,12630,12630,12630,0
|
|
20230920,175300,937461230,12630,12630,12630,12630,0
|
|
20230920,175200,937461230,12630,12630,12630,12630,0
|
|
20230920,175100,937461230,12630,12630,12630,12630,0
|
|
20230920,175000,937461230,12630,12630,12630,12630,0
|
|
20230920,174900,937461230,12630,12630,12630,12630,0
|
|
20230920,174800,937461230,12630,12630,12630,12630,0
|
|
20230920,174700,937461230,12630,12630,12630,12630,0
|
|
20230920,174600,937461230,12630,12630,12630,12630,0
|
|
20230920,174500,937461230,12630,12630,12630,12630,0
|
|
20230920,174400,937461230,12630,12630,12630,12630,0
|
|
20230920,174300,937461230,12630,12630,12630,12630,0
|
|
20230920,174200,937461230,12630,12630,12630,12630,0
|
|
20230920,174100,937461230,12630,12630,12630,12630,0
|
|
20230920,174000,937461230,12630,12630,12630,12630,0
|
|
20230920,173900,937461230,12630,12630,12630,12630,0
|
|
20230920,173800,937461230,12630,12630,12630,12630,729
|
|
20230920,173700,937461230,12630,12630,12630,12630,0
|
|
20230920,173600,937461230,12630,12630,12630,12630,0
|
|
20230920,173500,937461230,12630,12630,12630,12630,0
|
|
20230920,173400,937461230,12630,12630,12630,12630,0
|
|
20230920,173300,937461230,12630,12630,12630,12630,0
|
|
20230920,173200,937461230,12630,12630,12630,12630,0
|
|
20230920,173100,937461230,12630,12630,12630,12630,0
|
|
20230920,173000,937461230,12630,12630,12630,12630,0
|
|
20230920,172900,937461230,12630,12630,12630,12630,0
|
|
20230920,172800,937461230,12630,12630,12630,12630,0
|
|
20230920,172700,937461230,12630,12630,12630,12630,0
|
|
20230920,172600,937461230,12630,12630,12630,12630,0
|
|
20230920,172500,937461230,12630,12630,12630,12630,0
|
|
20230920,172400,937461230,12630,12630,12630,12630,0
|
|
20230920,172300,937461230,12630,12630,12630,12630,0
|
|
20230920,172200,937461230,12630,12630,12630,12630,0
|
|
20230920,172100,937461230,12630,12630,12630,12630,0
|
|
20230920,172000,937461230,12630,12630,12630,12630,0
|
|
20230920,171900,937461230,12630,12630,12630,12630,0
|
|
20230920,171800,937461230,12630,12630,12630,12630,0
|
|
20230920,171700,937461230,12630,12630,12630,12630,0
|
|
20230920,171600,937461230,12630,12630,12630,12630,0
|
|
20230920,171500,937461230,12630,12630,12630,12630,0
|
|
20230920,171400,937461230,12630,12630,12630,12630,0
|
|
20230920,171300,937461230,12630,12630,12630,12630,0
|
|
20230920,171200,937461230,12630,12630,12630,12630,0
|
|
20230920,171100,937461230,12630,12630,12630,12630,0
|
|
20230920,171000,937461230,12630,12630,12630,12630,0
|
|
20230920,170900,937461230,12630,12630,12630,12630,0
|
|
20230920,170800,937461230,12630,12630,12630,12630,729
|
|
20230920,170700,937461230,12630,12630,12630,12630,0
|
|
20230920,170600,937461230,12630,12630,12630,12630,0
|
|
20230920,170500,937461230,12630,12630,12630,12630,0
|
|
20230920,170400,937461230,12630,12630,12630,12630,0
|
|
20230920,170300,937461230,12630,12630,12630,12630,0
|
|
20230920,170200,937461230,12630,12630,12630,12630,0
|
|
20230920,170100,937461230,12630,12630,12630,12630,0
|
|
20230920,170000,937461230,12630,12630,12630,12630,0
|
|
20230920,165900,937461230,12630,12630,12630,12630,0
|
|
20230920,165800,937461230,12630,12630,12630,12630,0
|
|
20230920,165700,937461230,12630,12630,12630,12630,0
|
|
20230920,165600,937461230,12630,12630,12630,12630,0
|
|
20230920,165500,937461230,12630,12630,12630,12630,0
|
|
20230920,165400,937461230,12630,12630,12630,12630,0
|
|
20230920,165300,937461230,12630,12630,12630,12630,0
|
|
20230920,165200,937461230,12630,12630,12630,12630,0
|
|
20230920,165100,937461230,12630,12630,12630,12630,0
|
|
20230920,165000,937461230,12630,12630,12630,12630,0
|
|
20230920,164900,937461230,12630,12630,12630,12630,0
|
|
20230920,164800,937461230,12630,12630,12630,12630,0
|
|
20230920,164700,937461230,12630,12630,12630,12630,0
|
|
20230920,164600,937461230,12630,12630,12630,12630,0
|
|
20230920,164500,937461230,12630,12630,12630,12630,0
|
|
20230920,164400,937461230,12630,12630,12630,12630,0
|
|
20230920,164300,937461230,12630,12630,12630,12630,0
|
|
20230920,164200,937461230,12630,12630,12630,12630,0
|
|
20230920,164100,937461230,12630,12630,12630,12630,0
|
|
20230920,164000,937461230,12630,12630,12630,12630,0
|
|
20230920,163900,937461230,12630,12630,12630,12630,0
|
|
20230920,163800,937461230,12630,12630,12630,12630,729
|
|
20230920,163700,937461230,12630,12630,12630,12630,0
|
|
20230920,163600,937461230,12630,12630,12630,12630,0
|
|
20230920,163500,937461230,12630,12630,12630,12630,0
|
|
20230920,163400,937461230,12630,12630,12630,12630,0
|
|
20230920,163300,937461230,12630,12630,12630,12630,0
|
|
20230920,163200,937461230,12630,12630,12630,12630,0
|
|
20230920,163100,937461230,12630,12630,12630,12630,0
|
|
20230920,163000,937461230,12630,12630,12630,12630,0
|
|
20230920,162900,937461230,12630,12630,12630,12630,0
|
|
20230920,162800,937461230,12630,12630,12630,12630,0
|
|
20230920,162700,937461230,12630,12630,12630,12630,0
|
|
20230920,162600,937461230,12630,12630,12630,12630,0
|
|
20230920,162500,937461230,12630,12630,12630,12630,0
|
|
20230920,162400,937461230,12630,12630,12630,12630,0
|
|
20230920,162300,937461230,12630,12630,12630,12630,0
|
|
20230920,162200,937461230,12630,12630,12630,12630,0
|
|
20230920,162100,937461230,12630,12630,12630,12630,0
|
|
20230920,162000,937461230,12630,12630,12630,12630,0
|
|
20230920,161900,937461230,12630,12630,12630,12630,0
|
|
20230920,161800,937461230,12630,12630,12630,12630,0
|
|
20230920,161700,937461230,12630,12630,12630,12630,0
|
|
20230920,161600,937461230,12630,12630,12630,12630,0
|
|
20230920,161500,937461230,12630,12630,12630,12630,0
|
|
20230920,161400,937461230,12630,12630,12630,12630,0
|
|
20230920,161300,937461230,12630,12630,12630,12630,0
|
|
20230920,161200,937461230,12630,12630,12630,12630,0
|
|
20230920,161100,937461230,12630,12630,12630,12630,0
|
|
20230920,161000,937461230,12630,12630,12630,12630,0
|
|
20230920,160900,937461230,12630,12630,12630,12630,0
|
|
20230920,160800,937461230,12630,12630,12630,12630,729
|
|
20230920,160700,937461230,12630,12630,12630,12630,0
|
|
20230920,160600,937461230,12630,12630,12630,12630,0
|
|
20230920,160500,937461230,12630,12630,12630,12630,0
|
|
20230920,160400,937461230,12630,12630,12630,12630,0
|
|
20230920,160300,937461230,12630,12630,12630,12630,0
|
|
20230920,160200,937461230,12630,12630,12630,12630,0
|
|
20230920,160100,937461230,12630,12630,12630,12630,0
|
|
20230920,160000,937461230,12630,12630,12630,12630,0
|
|
20230920,155900,937461230,12630,12630,12630,12630,0
|
|
20230920,155800,937461230,12630,12630,12630,12630,0
|
|
20230920,155700,937461230,12630,12630,12630,12630,0
|
|
20230920,155600,937461230,12630,12630,12630,12630,0
|
|
20230920,155500,937461230,12630,12630,12630,12630,0
|
|
20230920,155400,937461230,12630,12630,12630,12630,0
|
|
20230920,155300,937461230,12630,12630,12630,12630,0
|
|
20230920,155200,937461230,12630,12630,12630,12630,0
|
|
20230920,155100,937461230,12630,12630,12630,12630,0
|
|
20230920,155000,937461230,12630,12630,12630,12630,0
|
|
20230920,154900,937461230,12630,12630,12630,12630,0
|
|
20230920,154800,937461230,12630,12630,12630,12630,0
|
|
20230920,154700,937461230,12630,12630,12630,12630,0
|
|
20230920,154600,937461230,12630,12630,12630,12630,0
|
|
20230920,154500,937461230,12630,12630,12630,12630,0
|
|
20230920,154400,937461230,12630,12630,12630,12630,0
|
|
20230920,154300,937461230,12630,12630,12630,12630,0
|
|
20230920,154200,937461230,12630,12630,12630,12630,0
|
|
20230920,154100,937461230,12630,12630,12630,12630,0
|
|
20230920,154000,937461230,12630,12630,12630,12630,0
|
|
20230920,153900,937461230,12630,12630,12630,12630,0
|
|
20230920,153800,937461230,12630,12630,12630,12630,729
|
|
20230920,153700,937461230,12630,12630,12630,12630,0
|
|
20230920,153600,937461230,12630,12630,12630,12630,0
|
|
20230920,153500,937461230,12630,12630,12630,12630,0
|
|
20230920,153400,937461230,12630,12630,12630,12630,0
|
|
20230920,153300,937461230,12630,12630,12630,12630,0
|
|
20230920,153200,937461230,12630,12630,12630,12630,0
|
|
20230920,153100,937461230,12630,12630,12630,12630,0
|
|
20230920,153000,937461230,12630,12630,12630,12630,729
|
|
20230920,152900,928253960,12630,12630,12630,12630,0
|
|
20230920,152800,928253960,12630,12630,12630,12630,0
|
|
20230920,152700,928253960,12630,12630,12630,12630,0
|
|
20230920,152600,928253960,12630,12630,12630,12630,0
|
|
20230920,152500,928253960,12630,12630,12630,12630,0
|
|
20230920,152400,928253960,12630,12630,12630,12630,0
|
|
20230920,152300,928253960,12630,12630,12630,12630,0
|
|
20230920,152200,928253960,12630,12630,12630,12630,0
|
|
20230920,152100,928253960,12630,12630,12630,12630,0
|
|
20230920,152000,928253960,12630,12630,12630,12630,0
|
|
20230920,151900,928253960,12630,12620,12630,12610,160
|
|
20230920,151800,926233970,12620,12620,12620,12620,0
|
|
20230920,151700,926233970,12620,12620,12620,12620,22
|
|
20230920,151600,925956330,12630,12630,12630,12630,5
|
|
20230920,151500,925893180,12620,12630,12630,12620,306
|
|
20230920,151400,922031380,12640,12640,12640,12640,0
|
|
20230920,151300,922031380,12640,12650,12650,12630,40
|
|
20230920,151200,921525850,12650,12650,12650,12650,0
|
|
20230920,151100,921525850,12650,12650,12650,12650,0
|
|
20230920,151000,921525850,12650,12630,12650,12630,41
|
|
20230920,150900,921007220,12630,12640,12640,12620,128
|
|
20230920,150800,919391280,12650,12650,12650,12650,0
|
|
20230920,150700,919391280,12650,12650,12650,12650,96
|
|
20230920,150600,918176880,12650,12630,12650,12630,369
|
|
20230920,150500,913512880,12630,12630,12630,12630,10
|
|
20230920,150400,913386580,12620,12620,12620,12620,1
|
|
20230920,150300,913373960,12620,12620,12620,12600,139
|
|
20230920,150200,911621910,12640,12600,12640,12600,163
|
|
20230920,150100,909566030,12600,12600,12600,12600,2
|
|
20230920,150000,909540830,12600,12580,12600,12580,18
|
|
20230920,145900,909314280,12570,12580,12580,12570,21
|
|
20230920,145800,909050260,12570,12570,12570,12570,56
|
|
20230920,145700,908346340,12580,12580,12580,12580,14
|
|
20230920,145600,908170220,12580,12580,12590,12580,36
|
|
20230920,145500,907717240,12590,12570,12590,12570,42
|
|
20230920,145400,907188840,12580,12570,12580,12570,57
|
|
20230920,145300,906472070,12580,12580,12580,12580,28
|
|
20230920,145200,906119830,12580,12580,12580,12580,20
|
|
20230920,145100,905868230,12570,12570,12570,12570,49
|
|
20230920,145000,905252300,12570,12580,12580,12570,20
|
|
20230920,144900,905000850,12580,12590,12590,12580,26
|
|
20230920,144800,904673760,12580,12580,12580,12570,30
|
|
20230920,144700,904296520,12580,12580,12580,12570,69
|
|
20230920,144600,903428690,12580,12590,12590,12580,29
|
|
20230920,144500,903063850,12590,12600,12600,12590,43
|
|
20230920,144400,902522240,12600,12590,12600,12590,68
|
|
20230920,144300,901665740,12570,12570,12570,12570,12
|
|
20230920,144200,901514900,12570,12550,12570,12550,243
|
|
20230920,144100,898462910,12550,12560,12560,12550,65
|
|
20230920,144000,897646630,12550,12550,12550,12550,26
|
|
20230920,143900,897320330,12560,12570,12570,12560,11
|
|
20230920,143800,897182150,12560,12580,12580,12560,43
|
|
20230920,143700,896642030,12580,12560,12580,12560,24
|
|
20230920,143600,896340310,12550,12550,12550,12550,14
|
|
20230920,143500,896164610,12540,12540,12540,12540,82
|
|
20230920,143400,895136330,12550,12550,12550,12550,1
|
|
20230920,143300,895123780,12540,12550,12550,12540,43
|
|
20230920,143200,894584400,12560,12560,12560,12560,3
|
|
20230920,143100,894546720,12550,12540,12550,12540,64
|
|
20230920,143000,893743950,12550,12540,12550,12540,55
|
|
20230920,142900,893054180,12550,12540,12550,12540,50
|
|
20230920,142800,892427170,12550,12550,12550,12550,49
|
|
20230920,142700,891812220,12550,12550,12560,12550,69
|
|
20230920,142600,890946260,12540,12560,12570,12540,439
|
|
20230920,142500,885434590,12560,12560,12560,12550,54
|
|
20230920,142400,884756460,12550,12540,12550,12540,625
|
|
20230920,142300,876913200,12550,12550,12550,12540,548
|
|
20230920,142200,870041260,12550,12540,12550,12540,54
|
|
20230920,142100,869364060,12550,12560,12560,12550,164
|
|
20230920,142000,867305730,12550,12550,12560,12550,63
|
|
20230920,141900,866514830,12550,12550,12560,12550,55
|
|
20230920,141800,865824570,12560,12550,12560,12550,64
|
|
20230920,141700,865021330,12560,12550,12560,12550,31
|
|
20230920,141600,864632270,12550,12550,12550,12550,75
|
|
20230920,141500,863691020,12560,12550,12560,12550,40
|
|
20230920,141400,863188910,12550,12550,12550,12540,212
|
|
20230920,141300,860529280,12540,12540,12550,12540,52
|
|
20230920,141200,859877130,12550,12540,12550,12540,70
|
|
20230920,141100,858999050,12550,12550,12560,12550,48
|
|
20230920,141000,858396640,12550,12550,12550,12550,41
|
|
20230920,140900,857882090,12550,12550,12550,12550,80
|
|
20230920,140800,856878090,12560,12550,12560,12550,152
|
|
20230920,140700,854970480,12540,12540,12550,12540,63
|
|
20230920,140600,854180420,12550,12550,12560,12550,77
|
|
20230920,140500,853214060,12550,12550,12560,12550,65
|
|
20230920,140400,852398300,12540,12560,12560,12540,97
|
|
20230920,140300,851181460,12550,12540,12550,12540,219
|
|
20230920,140200,848433680,12550,12560,12560,12550,921
|
|
20230920,140100,836875070,12550,12570,12570,12550,383
|
|
20230920,140000,832064410,12570,12580,12580,12570,241
|
|
20230920,135900,829034930,12570,12570,12580,12570,67
|
|
20230920,135800,828192730,12580,12600,12600,12580,88
|
|
20230920,135700,827084400,12580,12610,12610,12580,328
|
|
20230920,135600,822954550,12590,12580,12590,12570,464
|
|
20230920,135500,817113490,12570,12570,12570,12560,48
|
|
20230920,135400,816510270,12560,12560,12570,12560,66
|
|
20230920,135300,815681290,12560,12570,12570,12560,58
|
|
20230920,135200,814952740,12570,12570,12570,12560,45
|
|
20230920,135100,814387210,12570,12580,12580,12570,15
|
|
20230920,135000,814198650,12570,12560,12570,12560,121
|
|
20230920,134900,812678590,12560,12570,12570,12560,59
|
|
20230920,134800,811937520,12570,12580,12590,12570,73
|
|
20230920,134700,811019320,12580,12570,12580,12550,1131
|
|
20230920,134600,796814440,12570,12580,12580,12560,533
|
|
20230920,134500,790114910,12580,12570,12590,12570,179
|
|
20230920,134400,787863230,12580,12570,12580,12570,122
|
|
20230920,134300,786328770,12580,12580,12580,12570,361
|
|
20230920,134200,781787860,12580,12580,12580,12580,30
|
|
20230920,134100,781410460,12580,12580,12590,12580,88
|
|
20230920,134000,780303410,12580,12580,12580,12580,62
|
|
20230920,133900,779523450,12580,12590,12590,12580,79
|
|
20230920,133800,778529610,12590,12590,12590,12590,649
|
|
20230920,133700,770358700,12600,12600,12600,12600,54
|
|
20230920,133600,769678300,12600,12610,12610,12600,40
|
|
20230920,133500,769174090,12620,12610,12620,12610,61
|
|
20230920,133400,768404870,12610,12600,12630,12600,669
|
|
20230920,133300,759973470,12590,12580,12600,12580,715
|
|
20230920,133200,750974540,12570,12580,12580,12570,589
|
|
20230920,133100,743569150,12570,12570,12570,12570,43
|
|
20230920,133000,743028640,12580,12570,12580,12570,194
|
|
20230920,132900,740588820,12570,12580,12590,12570,654
|
|
20230920,132800,732363420,12590,12600,12600,12590,1123
|
|
20230920,132700,718219790,12600,12610,12610,12600,91
|
|
20230920,132600,717073160,12610,12600,12610,12600,87
|
|
20230920,132500,715976660,12600,12610,12610,12600,656
|
|
20230920,132400,707707960,12600,12610,12610,12600,242
|
|
20230920,132300,704658740,12610,12610,12610,12600,2496
|
|
20230920,132200,673198930,12610,12610,12610,12610,1062
|
|
20230920,132100,659807110,12610,12610,12620,12610,46
|
|
20230920,132000,659227040,12610,12620,12620,12610,178
|
|
20230920,131900,656981010,12610,12610,12620,12610,142
|
|
20230920,131800,655189600,12610,12610,12620,12610,135
|
|
20230920,131700,653486580,12610,12630,12630,12610,1400
|
|
20230920,131600,635818720,12620,12630,12630,12620,385
|
|
20230920,131500,630956460,12630,12630,12630,12630,47
|
|
20230920,131400,630362850,12630,12630,12630,12630,48
|
|
20230920,131300,629756610,12630,12630,12630,12630,62
|
|
20230920,131200,628973550,12630,12630,12630,12630,32
|
|
20230920,131100,628569390,12630,12630,12630,12630,991
|
|
20230920,131000,616053060,12630,12640,12640,12630,1017
|
|
20230920,130900,603200620,12640,12640,12650,12640,408
|
|
20230920,130800,598043490,12640,12650,12650,12640,66
|
|
20230920,130700,597209190,12640,12640,12640,12640,45
|
|
20230920,130600,596640390,12640,12650,12650,12640,69
|
|
20230920,130500,595768130,12650,12640,12650,12640,73
|
|
20230920,130400,594845010,12640,12640,12650,12640,101
|
|
20230920,130300,593568290,12640,12640,12640,12640,44
|
|
20230920,130200,593012130,12650,12640,12650,12640,40
|
|
20230920,130100,592506460,12650,12650,12650,12640,55
|
|
20230920,130000,591811150,12640,12640,12640,12640,60
|
|
20230920,125900,591052750,12640,12640,12640,12640,63
|
|
20230920,125800,590256430,12650,12640,12650,12640,55
|
|
20230920,125700,589561110,12650,12650,12650,12650,4
|
|
20230920,125600,589510510,12640,12640,12640,12640,52
|
|
20230920,125500,588853230,12640,12640,12640,12640,42
|
|
20230920,125400,588322350,12640,12640,12640,12640,14
|
|
20230920,125300,588145390,12640,12640,12640,12640,27
|
|
20230920,125200,587804110,12640,12640,12640,12640,44
|
|
20230920,125100,587247950,12640,12640,12650,12640,117
|
|
20230920,125000,585768150,12650,12650,12650,12650,6
|
|
20230920,124900,585692250,12660,12650,12660,12650,60
|
|
20230920,124800,584933240,12660,12660,12660,12650,15
|
|
20230920,124700,584743460,12650,12650,12650,12650,29
|
|
20230920,124600,584376610,12660,12660,12660,12650,17
|
|
20230920,124500,584161500,12650,12650,12650,12650,42
|
|
20230920,124400,583630200,12650,12650,12650,12650,38
|
|
20230920,124300,583149500,12650,12650,12650,12650,12
|
|
20230920,124200,582997700,12660,12670,12670,12660,85
|
|
20230920,124100,581921340,12660,12660,12670,12660,106
|
|
20230920,124000,580579280,12650,12650,12650,12650,102
|
|
20230920,123900,579288980,12650,12640,12650,12640,20
|
|
20230920,123800,579036120,12650,12650,12650,12640,89
|
|
20230920,123700,577910540,12640,12640,12640,12640,42
|
|
20230920,123600,577379660,12640,12640,12640,12640,26
|
|
20230920,123500,577051020,12640,12640,12640,12640,26
|
|
20230920,123400,576722380,12640,12650,12650,12640,21
|
|
20230920,123300,576456890,12650,12650,12650,12640,67
|
|
20230920,123200,575609880,12650,12640,12650,12640,80
|
|
20230920,123100,574598280,12650,12650,12650,12650,439
|
|
20230920,123000,569044930,12640,12640,12640,12640,56
|
|
20230920,122900,568337090,12640,12650,12650,12640,20
|
|
20230920,122800,568084240,12640,12640,12640,12640,26
|
|
20230920,122700,567755600,12640,12640,12640,12640,27
|
|
20230920,122600,567414320,12640,12640,12640,12640,43
|
|
20230920,122500,566870800,12640,12640,12650,12640,48
|
|
20230920,122400,566264030,12640,12640,12640,12640,0
|
|
20230920,122300,566264030,12640,12640,12640,12640,41
|
|
20230920,122200,565745790,12640,12640,12640,12640,11
|
|
20230920,122100,565606750,12640,12640,12640,12640,55
|
|
20230920,122000,564911550,12640,12640,12640,12640,14
|
|
20230920,121900,564734590,12640,12640,12640,12640,61
|
|
20230920,121800,563963550,12640,12640,12640,12640,77
|
|
20230920,121700,562990270,12640,12630,12640,12630,381
|
|
20230920,121600,558174540,12630,12630,12640,12630,44
|
|
20230920,121500,557618670,12630,12640,12640,12630,80
|
|
20230920,121400,556607590,12640,12640,12640,12640,52
|
|
20230920,121300,555950310,12640,12640,12640,12640,12
|
|
20230920,121200,555798630,12640,12640,12640,12640,40
|
|
20230920,121100,555293030,12640,12640,12640,12640,14
|
|
20230920,121000,555116070,12640,12640,12640,12640,252
|
|
20230920,120900,551930790,12640,12640,12640,12640,27
|
|
20230920,120800,551589510,12650,12640,12650,12640,18
|
|
20230920,120700,551361980,12650,12640,12650,12640,56
|
|
20230920,120600,550654120,12640,12640,12640,12640,15
|
|
20230920,120500,550464520,12640,12650,12650,12640,29
|
|
20230920,120400,550097940,12650,12640,12650,12640,27
|
|
20230920,120300,549756650,12640,12650,12650,12640,446
|
|
20230920,120200,544119190,12640,12650,12650,12640,227
|
|
20230920,120100,541247900,12640,12650,12650,12640,136
|
|
20230920,120000,539527650,12640,12640,12640,12640,26
|
|
20230920,115900,539199010,12650,12640,12650,12640,73
|
|
20230920,115800,538276230,12650,12650,12650,12650,25
|
|
20230920,115700,537959980,12640,12640,12640,12640,40
|
|
20230920,115600,537454380,12640,12630,12640,12630,142
|
|
20230920,115500,535659790,12630,12630,12630,12630,42
|
|
20230920,115400,535129330,12630,12640,12640,12630,17
|
|
20230920,115300,534914570,12640,12630,12640,12630,684
|
|
20230920,115200,526269310,12640,12630,12640,12630,71
|
|
20230920,115100,525372400,12640,12640,12640,12640,10
|
|
20230920,115000,525246000,12640,12640,12640,12630,273
|
|
20230920,114900,521796700,12630,12630,12630,12630,12
|
|
20230920,114800,521645140,12640,12630,12640,12630,77
|
|
20230920,114700,520672420,12630,12630,12630,12630,11
|
|
20230920,114600,520533490,12630,12630,12630,12630,231
|
|
20230920,114500,517615960,12630,12630,12630,12630,193
|
|
20230920,114400,515178370,12630,12640,12640,12630,228
|
|
20230920,114300,512298720,12640,12640,12640,12640,8
|
|
20230920,114200,512197600,12640,12640,12640,12640,476
|
|
20230920,114100,506180960,12640,12640,12640,12640,142
|
|
20230920,114000,504386080,12640,12630,12640,12630,261
|
|
20230920,113900,501087200,12640,12640,12650,12640,168
|
|
20230920,113800,498963090,12640,12640,12640,12640,31
|
|
20230920,113700,498571250,12640,12640,12640,12640,42
|
|
20230920,113600,498040370,12650,12630,12650,12630,96
|
|
20230920,113500,496826850,12640,12630,12640,12630,252
|
|
20230920,113400,493644080,12620,12630,12630,12620,367
|
|
20230920,113300,489009140,12620,12630,12630,12620,48
|
|
20230920,113200,488403370,12620,12640,12640,12620,723
|
|
20230920,113100,479272990,12640,12630,12640,12630,54
|
|
20230920,113000,478590860,12640,12640,12640,12640,12
|
|
20230920,112900,478439180,12630,12630,12640,12630,74
|
|
20230920,112800,477504510,12630,12630,12630,12630,310
|
|
20230920,112700,473589210,12630,12640,12640,12630,62
|
|
20230920,112600,472805780,12640,12630,12640,12630,547
|
|
20230920,112500,465893970,12630,12630,12630,12630,86
|
|
20230920,112400,464807790,12630,12630,12640,12630,476
|
|
20230920,112300,458792900,12630,12630,12630,12630,0
|
|
20230920,112200,458792900,12630,12640,12640,12630,429
|
|
20230920,112100,453370450,12640,12640,12640,12640,12
|
|
20230920,112000,453218770,12640,12640,12650,12640,315
|
|
20230920,111900,449237160,12640,12640,12650,12640,237
|
|
20230920,111800,446239380,12650,12640,12650,12640,335
|
|
20230920,111700,442001890,12640,12660,12660,12640,1391
|
|
20230920,111600,424408200,12660,12660,12660,12650,28
|
|
20230920,111500,424053840,12660,12660,12670,12650,619
|
|
20230920,111400,416218790,12670,12670,12680,12670,1201
|
|
20230920,111300,401001930,12670,12670,12680,12670,553
|
|
20230920,111200,393995410,12670,12670,12670,12670,14
|
|
20230920,111100,393818030,12670,12680,12680,12670,37
|
|
20230920,111000,393349140,12680,12680,12680,12680,319
|
|
20230920,110900,389304220,12680,12680,12680,12680,27
|
|
20230920,110800,388961860,12680,12670,12680,12670,118
|
|
20230920,110700,387465970,12670,12670,12670,12670,27
|
|
20230920,110600,387123880,12670,12680,12680,12670,161
|
|
20230920,110500,385082950,12680,12680,12680,12680,81
|
|
20230920,110400,384055870,12680,12690,12690,12680,38
|
|
20230920,110300,383574010,12680,12690,12690,12680,28
|
|
20230920,110200,383218950,12690,12680,12690,12680,38
|
|
20230920,110100,382737020,12680,12680,12680,12680,219
|
|
20230920,110000,379960100,12690,12690,12690,12680,22
|
|
20230920,105900,379680990,12680,12680,12690,12680,104
|
|
20230920,105800,378361770,12680,12680,12680,12680,57
|
|
20230920,105700,377639010,12680,12680,12680,12680,0
|
|
20230920,105600,377639010,12680,12680,12680,12680,56
|
|
20230920,105500,376928930,12680,12690,12690,12680,35
|
|
20230920,105400,376485060,12690,12690,12690,12690,0
|
|
20230920,105300,376485060,12690,12680,12690,12680,189
|
|
20230920,105200,374086900,12690,12690,12690,12690,59
|
|
20230920,105100,373338190,12680,12690,12690,12680,195
|
|
20230920,105000,370863690,12690,12690,12690,12690,166
|
|
20230920,104900,368757150,12700,12700,12700,12690,45
|
|
20230920,104800,368185790,12690,12690,12700,12690,88
|
|
20230920,104700,367068770,12690,12690,12690,12690,15
|
|
20230920,104600,366878420,12690,12700,12700,12690,35
|
|
20230920,104500,366434040,12700,12700,12700,12700,25
|
|
20230920,104400,366116540,12700,12690,12700,12690,460
|
|
20230920,104300,360279000,12690,12690,12690,12680,173
|
|
20230920,104200,358084180,12680,12680,12680,12680,149
|
|
20230920,104100,356194860,12680,12680,12680,12670,63
|
|
20230920,104000,355396440,12680,12690,12690,12680,203
|
|
20230920,103900,352821170,12700,12690,12700,12690,69
|
|
20230920,103800,351945400,12690,12690,12690,12690,51
|
|
20230920,103700,351298210,12690,12690,12690,12690,0
|
|
20230920,103600,351298210,12690,12680,12710,12680,550
|
|
20230920,103500,344320580,12680,12670,12680,12670,289
|
|
20230920,103400,340656640,12680,12680,12680,12670,1442
|
|
20230920,103300,322377150,12690,12720,12720,12680,3348
|
|
20230920,103200,279868950,12710,12710,12720,12710,66
|
|
20230920,103100,279029980,12710,12710,12710,12710,0
|
|
20230920,103000,279029980,12710,12720,12720,12710,420
|
|
20230920,102900,273687920,12720,12720,12720,12720,3
|
|
20230920,102800,273649760,12710,12710,12720,12710,662
|
|
20230920,102700,265235340,12720,12720,12730,12720,53
|
|
20230920,102600,264561100,12720,12720,12720,12720,0
|
|
20230920,102500,264561100,12720,12720,12720,12720,12
|
|
20230920,102400,264408460,12720,12720,12720,12710,250
|
|
20230920,102300,261228610,12710,12720,12730,12710,175
|
|
20230920,102200,259002480,12720,12720,12720,12720,174
|
|
20230920,102100,256789200,12720,12720,12720,12720,166
|
|
20230920,102000,254677680,12720,12720,12720,12720,12
|
|
20230920,101900,254525040,12720,12730,12730,12720,30
|
|
20230920,101800,254143300,12720,12730,12730,12720,67
|
|
20230920,101700,253291000,12720,12730,12730,12720,182
|
|
20230920,101600,250974490,12730,12730,12730,12720,28
|
|
20230920,101500,250618270,12720,12720,12720,12720,77
|
|
20230920,101400,249638830,12730,12730,12730,12730,101
|
|
20230920,101300,248353100,12720,12720,12730,12720,361
|
|
20230920,101200,243761120,12730,12720,12730,12720,62
|
|
20230920,101100,242971980,12730,12730,12730,12730,33
|
|
20230920,101000,242551890,12730,12730,12730,12730,13
|
|
20230920,100900,242386400,12730,12730,12740,12730,162
|
|
20230920,100800,240323040,12730,12730,12730,12730,11
|
|
20230920,100700,240183010,12720,12720,12720,12720,15
|
|
20230920,100600,239992210,12730,12730,12740,12730,320
|
|
20230920,100500,235918590,12730,12740,12740,12730,70
|
|
20230920,100400,235027450,12740,12740,12740,12730,212
|
|
20230920,100300,232326720,12750,12750,12750,12750,205
|
|
20230920,100200,229712970,12750,12750,12750,12750,22
|
|
20230920,100100,229432470,12750,12750,12750,12750,0
|
|
20230920,100000,229432470,12750,12780,12780,12750,13
|
|
20230920,095900,229266690,12740,12730,12740,12730,372
|
|
20230920,095800,224527570,12720,12740,12740,12720,464
|
|
20230920,095700,218619160,12750,12760,12760,12720,4427
|
|
20230920,095600,162192090,12770,12760,12770,12760,213
|
|
20230920,095500,159473780,12770,12770,12770,12770,102
|
|
20230920,095400,158171240,12770,12780,12780,12760,1402
|
|
20230920,095300,140268320,12780,12780,12780,12780,0
|
|
20230920,095200,140268320,12780,12780,12780,12780,77
|
|
20230920,095100,139284260,12790,12790,12790,12790,1
|
|
20230920,095000,139271470,12780,12790,12790,12780,23
|
|
20230920,094900,138977420,12790,12790,12800,12790,109
|
|
20230920,094800,137583280,12780,12780,12800,12780,71
|
|
20230920,094700,136675650,12800,12780,12800,12780,17
|
|
20230920,094600,136458290,12780,12780,12790,12780,77
|
|
20230920,094500,135473780,12780,12780,12780,12780,27
|
|
20230920,094400,135128720,12780,12810,12810,12780,652
|
|
20230920,094300,126789090,12800,12800,12810,12800,28
|
|
20230920,094200,126430680,12810,12800,12810,12800,845
|
|
20230920,094100,115614480,12810,12810,12810,12810,16
|
|
20230920,094000,115409520,12800,12790,12800,12790,370
|
|
20230920,093900,110673550,12790,12800,12800,12790,140
|
|
20230920,093800,108882580,12800,12800,12820,12800,418
|
|
20230920,093700,103532040,12800,12790,12800,12790,109
|
|
20230920,093600,102137880,12790,12790,12790,12790,10
|
|
20230920,093500,102009980,12780,12800,12800,12780,599
|
|
20230920,093400,94348860,12800,12840,12840,12800,550
|
|
20230920,093300,87307750,12840,12840,12840,12840,5
|
|
20230920,093200,87243550,12830,12860,12860,12830,12
|
|
20230920,093100,87089560,12820,12770,12820,12770,127
|
|
20230920,093000,85463310,12800,12820,12820,12770,3110
|
|
20230920,092900,45668310,12820,12840,12840,12820,619
|
|
20230920,092800,37726640,12840,12870,12870,12840,100
|
|
20230920,092700,36441430,12880,12880,12880,12880,1
|
|
20230920,092600,36428550,12890,12890,12890,12890,33
|
|
20230920,092500,36003180,12910,12850,12910,12850,254
|
|
20230920,092400,32736660,12850,12850,12850,12850,0
|
|
20230920,092300,32736660,12850,12850,12850,12840,215
|
|
20230920,092200,29974680,12860,12870,12880,12860,69
|
|
20230920,092100,29086800,12870,12870,12870,12870,6
|
|
20230920,092000,29009580,12840,12840,12840,12840,0
|
|
20230920,091900,29009580,12840,12840,12840,12840,0
|
|
20230920,091800,29009580,12840,12840,12840,12840,0
|
|
20230920,091700,29009580,12840,12840,12840,12840,0
|
|
20230920,091600,29009580,12840,12840,12840,12840,0
|
|
20230920,091500,29009580,12840,12840,12840,12840,0
|
|
20230920,091400,29009580,12840,12850,12850,12840,100
|
|
20230920,091300,27725380,12840,12840,12840,12840,15
|
|
20230920,091200,27532780,12830,12830,12830,12830,0
|
|
20230920,091100,27532780,12830,12850,12850,12830,375
|
|
20230920,091000,22715930,12850,12850,12850,12850,0
|
|
20230920,090900,22715930,12850,12860,12860,12850,80
|
|
20230920,090800,21687830,12850,12850,12850,12850,0
|
|
20230920,090700,21687830,12850,12850,12850,12850,24
|
|
20230920,090600,21379430,12850,12850,12850,12850,2
|
|
20230920,090500,21353730,12850,12850,12860,12850,151
|
|
20230920,090400,19413310,12850,12890,12890,12850,41
|
|
20230920,090300,18885890,12890,12890,12890,12890,1
|
|
20230920,090200,18873000,12890,12890,12890,12890,4
|
|
20230920,090100,18821440,12940,12940,12940,12940,0
|
|
20230920,090000,18821440,12940,12800,12940,12800,1470
|