612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,190900,576629700,12360,12360,12360,12360,1966
|
|
20230921,190800,576629700,12360,12360,12360,12360,0
|
|
20230921,190700,576629700,12360,12360,12360,12360,0
|
|
20230921,190600,576629700,12360,12360,12360,12360,0
|
|
20230921,190500,576629700,12360,12360,12360,12360,0
|
|
20230921,190400,576629700,12360,12360,12360,12360,0
|
|
20230921,190300,576629700,12360,12360,12360,12360,0
|
|
20230921,190200,576629700,12360,12360,12360,12360,0
|
|
20230921,190100,576629700,12360,12360,12360,12360,0
|
|
20230921,190000,576629700,12360,12360,12360,12360,0
|
|
20230921,185900,576629700,12360,12360,12360,12360,0
|
|
20230921,185800,576629700,12360,12360,12360,12360,0
|
|
20230921,185700,576629700,12360,12360,12360,12360,0
|
|
20230921,185600,576629700,12360,12360,12360,12360,0
|
|
20230921,185500,576629700,12360,12360,12360,12360,0
|
|
20230921,185400,576629700,12360,12360,12360,12360,0
|
|
20230921,185300,576629700,12360,12360,12360,12360,0
|
|
20230921,185200,576629700,12360,12360,12360,12360,0
|
|
20230921,185100,576629700,12360,12360,12360,12360,0
|
|
20230921,185000,576629700,12360,12360,12360,12360,0
|
|
20230921,184900,576629700,12360,12360,12360,12360,0
|
|
20230921,184800,576629700,12360,12360,12360,12360,0
|
|
20230921,184700,576629700,12360,12360,12360,12360,0
|
|
20230921,184600,576629700,12360,12360,12360,12360,0
|
|
20230921,184500,576629700,12360,12360,12360,12360,0
|
|
20230921,184400,576629700,12360,12360,12360,12360,0
|
|
20230921,184300,576629700,12360,12360,12360,12360,0
|
|
20230921,184200,576629700,12360,12360,12360,12360,0
|
|
20230921,184100,576629700,12360,12360,12360,12360,0
|
|
20230921,184000,576629700,12360,12360,12360,12360,0
|
|
20230921,183900,576629700,12360,12360,12360,12360,1966
|
|
20230921,183800,576629700,12360,12360,12360,12360,0
|
|
20230921,183700,576629700,12360,12360,12360,12360,0
|
|
20230921,183600,576629700,12360,12360,12360,12360,0
|
|
20230921,183500,576629700,12360,12360,12360,12360,0
|
|
20230921,183400,576629700,12360,12360,12360,12360,0
|
|
20230921,183300,576629700,12360,12360,12360,12360,0
|
|
20230921,183200,576629700,12360,12360,12360,12360,0
|
|
20230921,183100,576629700,12360,12360,12360,12360,0
|
|
20230921,183000,576629700,12360,12360,12360,12360,0
|
|
20230921,182900,576629700,12360,12360,12360,12360,0
|
|
20230921,182800,576629700,12360,12360,12360,12360,0
|
|
20230921,182700,576629700,12360,12360,12360,12360,0
|
|
20230921,182600,576629700,12360,12360,12360,12360,0
|
|
20230921,182500,576629700,12360,12360,12360,12360,0
|
|
20230921,182400,576629700,12360,12360,12360,12360,0
|
|
20230921,182300,576629700,12360,12360,12360,12360,0
|
|
20230921,182200,576629700,12360,12360,12360,12360,0
|
|
20230921,182100,576629700,12360,12360,12360,12360,0
|
|
20230921,182000,576629700,12360,12360,12360,12360,0
|
|
20230921,181900,576629700,12360,12360,12360,12360,0
|
|
20230921,181800,576629700,12360,12360,12360,12360,0
|
|
20230921,181700,576629700,12360,12360,12360,12360,0
|
|
20230921,181600,576629700,12360,12360,12360,12360,0
|
|
20230921,181500,576629700,12360,12360,12360,12360,0
|
|
20230921,181400,576629700,12360,12360,12360,12360,0
|
|
20230921,181300,576629700,12360,12360,12360,12360,0
|
|
20230921,181200,576629700,12360,12360,12360,12360,0
|
|
20230921,181100,576629700,12360,12360,12360,12360,0
|
|
20230921,181000,576629700,12360,12360,12360,12360,0
|
|
20230921,180900,576629700,12360,12360,12360,12360,1966
|
|
20230921,180800,576629700,12360,12360,12360,12360,0
|
|
20230921,180700,576629700,12360,12360,12360,12360,0
|
|
20230921,180600,576629700,12360,12360,12360,12360,0
|
|
20230921,180500,576629700,12360,12360,12360,12360,0
|
|
20230921,180400,576629700,12360,12360,12360,12360,0
|
|
20230921,180300,576629700,12360,12360,12360,12360,0
|
|
20230921,180200,576629700,12360,12360,12360,12360,0
|
|
20230921,180100,576629700,12360,12360,12360,12360,0
|
|
20230921,180000,576629700,12360,12360,12360,12360,0
|
|
20230921,175900,576629700,12360,12360,12360,12360,0
|
|
20230921,175800,576629700,12360,12360,12360,12360,0
|
|
20230921,175700,576629700,12360,12360,12360,12360,0
|
|
20230921,175600,576629700,12360,12360,12360,12360,0
|
|
20230921,175500,576629700,12360,12360,12360,12360,0
|
|
20230921,175400,576629700,12360,12360,12360,12360,0
|
|
20230921,175300,576629700,12360,12360,12360,12360,0
|
|
20230921,175200,576629700,12360,12360,12360,12360,0
|
|
20230921,175100,576629700,12360,12360,12360,12360,0
|
|
20230921,175000,576629700,12360,12360,12360,12360,0
|
|
20230921,174900,576629700,12360,12360,12360,12360,0
|
|
20230921,174800,576629700,12360,12360,12360,12360,0
|
|
20230921,174700,576629700,12360,12360,12360,12360,0
|
|
20230921,174600,576629700,12360,12360,12360,12360,0
|
|
20230921,174500,576629700,12360,12360,12360,12360,0
|
|
20230921,174400,576629700,12360,12360,12360,12360,0
|
|
20230921,174300,576629700,12360,12360,12360,12360,0
|
|
20230921,174200,576629700,12360,12360,12360,12360,0
|
|
20230921,174100,576629700,12360,12360,12360,12360,0
|
|
20230921,174000,576629700,12360,12360,12360,12360,0
|
|
20230921,173900,576629700,12360,12360,12360,12360,1966
|
|
20230921,173800,576629700,12360,12360,12360,12360,0
|
|
20230921,173700,576629700,12360,12360,12360,12360,0
|
|
20230921,173600,576629700,12360,12360,12360,12360,0
|
|
20230921,173500,576629700,12360,12360,12360,12360,0
|
|
20230921,173400,576629700,12360,12360,12360,12360,0
|
|
20230921,173300,576629700,12360,12360,12360,12360,0
|
|
20230921,173200,576629700,12360,12360,12360,12360,0
|
|
20230921,173100,576629700,12360,12360,12360,12360,0
|
|
20230921,173000,576629700,12360,12360,12360,12360,0
|
|
20230921,172900,576629700,12360,12360,12360,12360,0
|
|
20230921,172800,576629700,12360,12360,12360,12360,0
|
|
20230921,172700,576629700,12360,12360,12360,12360,0
|
|
20230921,172600,576629700,12360,12360,12360,12360,0
|
|
20230921,172500,576629700,12360,12360,12360,12360,0
|
|
20230921,172400,576629700,12360,12360,12360,12360,0
|
|
20230921,172300,576629700,12360,12360,12360,12360,0
|
|
20230921,172200,576629700,12360,12360,12360,12360,0
|
|
20230921,172100,576629700,12360,12360,12360,12360,0
|
|
20230921,172000,576629700,12360,12360,12360,12360,0
|
|
20230921,171900,576629700,12360,12360,12360,12360,0
|
|
20230921,171800,576629700,12360,12360,12360,12360,0
|
|
20230921,171700,576629700,12360,12360,12360,12360,0
|
|
20230921,171600,576629700,12360,12360,12360,12360,0
|
|
20230921,171500,576629700,12360,12360,12360,12360,0
|
|
20230921,171400,576629700,12360,12360,12360,12360,0
|
|
20230921,171300,576629700,12360,12360,12360,12360,0
|
|
20230921,171200,576629700,12360,12360,12360,12360,0
|
|
20230921,171100,576629700,12360,12360,12360,12360,0
|
|
20230921,171000,576629700,12360,12360,12360,12360,0
|
|
20230921,170900,576629700,12360,12360,12360,12360,1966
|
|
20230921,170800,576629700,12360,12360,12360,12360,0
|
|
20230921,170700,576629700,12360,12360,12360,12360,0
|
|
20230921,170600,576629700,12360,12360,12360,12360,0
|
|
20230921,170500,576629700,12360,12360,12360,12360,0
|
|
20230921,170400,576629700,12360,12360,12360,12360,0
|
|
20230921,170300,576629700,12360,12360,12360,12360,0
|
|
20230921,170200,576629700,12360,12360,12360,12360,0
|
|
20230921,170100,576629700,12360,12360,12360,12360,0
|
|
20230921,170000,576629700,12360,12360,12360,12360,0
|
|
20230921,165900,576629700,12360,12360,12360,12360,0
|
|
20230921,165800,576629700,12360,12360,12360,12360,0
|
|
20230921,165700,576629700,12360,12360,12360,12360,0
|
|
20230921,165600,576629700,12360,12360,12360,12360,0
|
|
20230921,165500,576629700,12360,12360,12360,12360,0
|
|
20230921,165400,576629700,12360,12360,12360,12360,0
|
|
20230921,165300,576629700,12360,12360,12360,12360,0
|
|
20230921,165200,576629700,12360,12360,12360,12360,0
|
|
20230921,165100,576629700,12360,12360,12360,12360,0
|
|
20230921,165000,576629700,12360,12360,12360,12360,0
|
|
20230921,164900,576629700,12360,12360,12360,12360,0
|
|
20230921,164800,576629700,12360,12360,12360,12360,0
|
|
20230921,164700,576629700,12360,12360,12360,12360,0
|
|
20230921,164600,576629700,12360,12360,12360,12360,0
|
|
20230921,164500,576629700,12360,12360,12360,12360,0
|
|
20230921,164400,576629700,12360,12360,12360,12360,0
|
|
20230921,164300,576629700,12360,12360,12360,12360,0
|
|
20230921,164200,576629700,12360,12360,12360,12360,0
|
|
20230921,164100,576629700,12360,12360,12360,12360,0
|
|
20230921,164000,576629700,12360,12360,12360,12360,0
|
|
20230921,163900,576629700,12360,12360,12360,12360,1966
|
|
20230921,163800,576629700,12360,12360,12360,12360,0
|
|
20230921,163700,576629700,12360,12360,12360,12360,0
|
|
20230921,163600,576629700,12360,12360,12360,12360,0
|
|
20230921,163500,576629700,12360,12360,12360,12360,0
|
|
20230921,163400,576629700,12360,12360,12360,12360,0
|
|
20230921,163300,576629700,12360,12360,12360,12360,0
|
|
20230921,163200,576629700,12360,12360,12360,12360,0
|
|
20230921,163100,576629700,12360,12360,12360,12360,0
|
|
20230921,163000,576629700,12360,12360,12360,12360,0
|
|
20230921,162900,576629700,12360,12360,12360,12360,0
|
|
20230921,162800,576629700,12360,12360,12360,12360,0
|
|
20230921,162700,576629700,12360,12360,12360,12360,0
|
|
20230921,162600,576629700,12360,12360,12360,12360,0
|
|
20230921,162500,576629700,12360,12360,12360,12360,0
|
|
20230921,162400,576629700,12360,12360,12360,12360,0
|
|
20230921,162300,576629700,12360,12360,12360,12360,0
|
|
20230921,162200,576629700,12360,12360,12360,12360,0
|
|
20230921,162100,576629700,12360,12360,12360,12360,0
|
|
20230921,162000,576629700,12360,12360,12360,12360,0
|
|
20230921,161900,576629700,12360,12360,12360,12360,0
|
|
20230921,161800,576629700,12360,12360,12360,12360,0
|
|
20230921,161700,576629700,12360,12360,12360,12360,0
|
|
20230921,161600,576629700,12360,12360,12360,12360,0
|
|
20230921,161500,576629700,12360,12360,12360,12360,0
|
|
20230921,161400,576629700,12360,12360,12360,12360,0
|
|
20230921,161300,576629700,12360,12360,12360,12360,0
|
|
20230921,161200,576629700,12360,12360,12360,12360,0
|
|
20230921,161100,576629700,12360,12360,12360,12360,0
|
|
20230921,161000,576629700,12360,12360,12360,12360,0
|
|
20230921,160900,576629700,12360,12360,12360,12360,1966
|
|
20230921,160800,576629700,12360,12360,12360,12360,0
|
|
20230921,160700,576629700,12360,12360,12360,12360,0
|
|
20230921,160600,576629700,12360,12360,12360,12360,0
|
|
20230921,160500,576629700,12360,12360,12360,12360,0
|
|
20230921,160400,576629700,12360,12360,12360,12360,0
|
|
20230921,160300,576629700,12360,12360,12360,12360,0
|
|
20230921,160200,576629700,12360,12360,12360,12360,0
|
|
20230921,160100,576629700,12360,12360,12360,12360,0
|
|
20230921,160000,576629700,12360,12360,12360,12360,0
|
|
20230921,155900,576629700,12360,12360,12360,12360,0
|
|
20230921,155800,576629700,12360,12360,12360,12360,0
|
|
20230921,155700,576629700,12360,12360,12360,12360,0
|
|
20230921,155600,576629700,12360,12360,12360,12360,0
|
|
20230921,155500,576629700,12360,12360,12360,12360,0
|
|
20230921,155400,576629700,12360,12360,12360,12360,0
|
|
20230921,155300,576629700,12360,12360,12360,12360,0
|
|
20230921,155200,576629700,12360,12360,12360,12360,0
|
|
20230921,155100,576629700,12360,12360,12360,12360,0
|
|
20230921,155000,576629700,12360,12360,12360,12360,0
|
|
20230921,154900,576629700,12360,12360,12360,12360,0
|
|
20230921,154800,576629700,12360,12360,12360,12360,0
|
|
20230921,154700,576629700,12360,12360,12360,12360,0
|
|
20230921,154600,576629700,12360,12360,12360,12360,0
|
|
20230921,154500,576629700,12360,12360,12360,12360,0
|
|
20230921,154400,576629700,12360,12360,12360,12360,0
|
|
20230921,154300,576629700,12360,12360,12360,12360,0
|
|
20230921,154200,576629700,12360,12360,12360,12360,0
|
|
20230921,154100,576629700,12360,12360,12360,12360,0
|
|
20230921,154000,576629700,12360,12360,12360,12360,0
|
|
20230921,153900,576629700,12360,12360,12360,12360,1966
|
|
20230921,153800,576629700,12360,12360,12360,12360,0
|
|
20230921,153700,576629700,12360,12360,12360,12360,0
|
|
20230921,153600,576629700,12360,12360,12360,12360,0
|
|
20230921,153500,576629700,12360,12360,12360,12360,0
|
|
20230921,153400,576629700,12360,12360,12360,12360,0
|
|
20230921,153300,576629700,12360,12360,12360,12360,0
|
|
20230921,153200,576629700,12360,12360,12360,12360,0
|
|
20230921,153100,576629700,12360,12360,12360,12360,0
|
|
20230921,153000,576629700,12360,12360,12360,12360,1966
|
|
20230921,152900,552329940,12390,12390,12390,12390,0
|
|
20230921,152800,552329940,12390,12390,12390,12390,0
|
|
20230921,152700,552329940,12390,12390,12390,12390,0
|
|
20230921,152600,552329940,12390,12390,12390,12390,0
|
|
20230921,152500,552329940,12390,12390,12390,12390,0
|
|
20230921,152400,552329940,12390,12390,12390,12390,0
|
|
20230921,152300,552329940,12390,12390,12390,12390,0
|
|
20230921,152200,552329940,12390,12390,12390,12390,0
|
|
20230921,152100,552329940,12390,12390,12390,12390,0
|
|
20230921,152000,552329940,12390,12390,12390,12390,0
|
|
20230921,151900,552329940,12390,12390,12390,12390,11
|
|
20230921,151800,552193650,12370,12390,12390,12370,10
|
|
20230921,151700,552069770,12380,12380,12380,12380,20
|
|
20230921,151600,551822170,12380,12380,12380,12380,1
|
|
20230921,151500,551809790,12370,12370,12370,12370,0
|
|
20230921,151400,551809790,12370,12370,12370,12370,30
|
|
20230921,151300,551438690,12370,12370,12370,12370,0
|
|
20230921,151200,551438690,12370,12370,12370,12370,5
|
|
20230921,151100,551376840,12380,12380,12380,12380,98
|
|
20230921,151000,550163600,12370,12370,12370,12370,2
|
|
20230921,150900,550138860,12380,12380,12380,12380,0
|
|
20230921,150800,550138860,12380,12370,12380,12370,210
|
|
20230921,150700,547541150,12380,12380,12380,12380,0
|
|
20230921,150600,547541150,12380,12380,12380,12380,3
|
|
20230921,150500,547504010,12380,12380,12380,12380,0
|
|
20230921,150400,547504010,12380,12380,12380,12380,0
|
|
20230921,150300,547504010,12380,12380,12380,12380,8
|
|
20230921,150200,547404970,12390,12390,12390,12390,0
|
|
20230921,150100,547404970,12390,12380,12390,12380,2
|
|
20230921,150000,547380200,12370,12390,12390,12370,1262
|
|
20230921,145900,531769040,12370,12370,12390,12370,133
|
|
20230921,145800,530123810,12390,12380,12390,12380,34
|
|
20230921,145700,529702800,12390,12390,12390,12390,9
|
|
20230921,145600,529591290,12370,12390,12390,12370,434
|
|
20230921,145500,524222400,12390,12380,12390,12380,59
|
|
20230921,145400,523491500,12390,12390,12390,12390,9
|
|
20230921,145300,523379990,12390,12380,12390,12370,44
|
|
20230921,145200,522835260,12380,12370,12380,12370,172
|
|
20230921,145100,520707380,12380,12380,12380,12380,9
|
|
20230921,145000,520595960,12380,12380,12390,12380,93
|
|
20230921,144900,519444270,12390,12390,12390,12390,9
|
|
20230921,144800,519332760,12390,12380,12390,12380,92
|
|
20230921,144700,518193450,12380,12380,12380,12380,67
|
|
20230921,144600,517363990,12390,12390,12390,12390,9
|
|
20230921,144500,517252480,12390,12390,12390,12380,51
|
|
20230921,144400,516620640,12390,12380,12390,12370,55
|
|
20230921,144300,515939740,12390,12390,12390,12390,9
|
|
20230921,144200,515828230,12390,12370,12390,12370,102
|
|
20230921,144100,514565310,12370,12380,12380,12370,32
|
|
20230921,144000,514169360,12390,12390,12390,12390,9
|
|
20230921,143900,514057850,12380,12380,12380,12370,62
|
|
20230921,143800,513290400,12380,12370,12380,12370,26
|
|
20230921,143700,512968740,12380,12380,12380,12380,161
|
|
20230921,143600,510975560,12380,12380,12380,12380,9
|
|
20230921,143500,510864140,12370,12370,12380,12370,407
|
|
20230921,143400,505829460,12380,12370,12380,12370,24
|
|
20230921,143300,505532450,12370,12390,12390,12370,132
|
|
20230921,143200,503898210,12380,12390,12390,12380,20
|
|
20230921,143100,503650520,12380,12390,12390,12380,95
|
|
20230921,143000,502474320,12380,12380,12390,12380,107
|
|
20230921,142900,501149210,12380,12380,12380,12380,9
|
|
20230921,142800,501037790,12380,12390,12390,12380,56
|
|
20230921,142700,500344060,12370,12380,12390,12370,74
|
|
20230921,142600,499428070,12390,12370,12390,12370,31
|
|
20230921,142500,499044080,12380,12390,12390,12370,141
|
|
20230921,142400,497299260,12390,12390,12390,12390,10
|
|
20230921,142300,497175360,12380,12380,12380,12380,11
|
|
20230921,142200,497039180,12390,12380,12390,12380,19
|
|
20230921,142100,496803870,12380,12380,12380,12370,1160
|
|
20230921,142000,482443190,12400,12400,12400,12390,1714
|
|
20230921,141900,461206580,12400,12400,12400,12400,39
|
|
20230921,141800,460722980,12400,12400,12410,12400,35
|
|
20230921,141700,460288890,12400,12410,12410,12400,21
|
|
20230921,141600,460028380,12400,12400,12400,12400,11
|
|
20230921,141500,459891980,12410,12410,12410,12410,9
|
|
20230921,141400,459780290,12400,12390,12400,12390,301
|
|
20230921,141300,456048100,12400,12390,12400,12390,21
|
|
20230921,141200,455787810,12400,12400,12400,12390,11
|
|
20230921,141100,455651420,12390,12400,12400,12390,20
|
|
20230921,141000,455403530,12400,12400,12400,12400,17
|
|
20230921,140900,455192730,12390,12390,12390,12390,10
|
|
20230921,140800,455068830,12400,12390,12400,12390,20
|
|
20230921,140700,454820940,12400,12400,12400,12400,49
|
|
20230921,140600,454213340,12400,12400,12400,12390,23
|
|
20230921,140500,453928250,12400,12400,12400,12400,21
|
|
20230921,140400,453667850,12390,12400,12400,12390,20
|
|
20230921,140300,453419960,12400,12400,12400,12400,15
|
|
20230921,140200,453233960,12390,12390,12390,12390,11
|
|
20230921,140100,453097670,12390,12390,12390,12390,10
|
|
20230921,140000,452973770,12400,12400,12400,12400,292
|
|
20230921,135900,449352970,12410,12400,12410,12400,68
|
|
20230921,135800,448509670,12400,12400,12400,12400,10
|
|
20230921,135700,448385670,12390,12390,12400,12390,38
|
|
20230921,135600,447914800,12390,12390,12400,12390,131
|
|
20230921,135500,446290710,12390,12390,12390,12390,11
|
|
20230921,135400,446154420,12390,12390,12390,12390,11
|
|
20230921,135300,446018130,12390,12390,12390,12380,90
|
|
20230921,135200,444903250,12380,12390,12390,12380,38
|
|
20230921,135100,444432750,12380,12380,12380,12380,0
|
|
20230921,135000,444432750,12380,12390,12390,12380,22
|
|
20230921,134900,444160280,12390,12390,12390,12390,1
|
|
20230921,134800,444147890,12380,12380,12380,12380,11
|
|
20230921,134700,444011710,12380,12380,12380,12380,21
|
|
20230921,134600,443751730,12390,12390,12390,12390,0
|
|
20230921,134500,443751730,12390,12390,12390,12390,11
|
|
20230921,134400,443615440,12400,12400,12400,12400,0
|
|
20230921,134300,443615440,12400,12390,12400,12390,32
|
|
20230921,134200,443218950,12390,12380,12390,12380,42
|
|
20230921,134100,442698680,12390,12390,12390,12390,230
|
|
20230921,134000,439848980,12390,12390,12390,12390,53
|
|
20230921,133900,439192310,12390,12390,12390,12390,22
|
|
20230921,133800,438919730,12390,12390,12390,12390,32
|
|
20230921,133700,438523250,12400,12400,12400,12400,0
|
|
20230921,133600,438523250,12400,12390,12400,12390,127
|
|
20230921,133500,436948670,12390,12390,12390,12390,32
|
|
20230921,133400,436552190,12400,12400,12400,12400,1
|
|
20230921,133300,436539790,12390,12390,12390,12390,11
|
|
20230921,133200,436403500,12390,12390,12390,12390,84
|
|
20230921,133100,435362740,12390,12390,12390,12390,22
|
|
20230921,133000,435090160,12390,12390,12390,12390,52
|
|
20230921,132900,434445880,12380,12380,12380,12380,11
|
|
20230921,132800,434309700,12390,12390,12390,12390,2
|
|
20230921,132700,434284920,12390,12390,12390,12390,0
|
|
20230921,132600,434284920,12390,12390,12390,12390,10
|
|
20230921,132500,434161020,12390,12390,12390,12390,24
|
|
20230921,132400,433863660,12390,12400,12400,12390,31
|
|
20230921,132300,433479560,12390,12390,12390,12390,0
|
|
20230921,132200,433479560,12390,12390,12390,12390,33
|
|
20230921,132100,433070690,12390,12390,12390,12390,32
|
|
20230921,132000,432674210,12390,12390,12390,12390,2
|
|
20230921,131900,432649430,12390,12390,12390,12390,209
|
|
20230921,131800,430059920,12390,12390,12390,12390,66
|
|
20230921,131700,429242180,12390,12390,12390,12390,18
|
|
20230921,131600,429019160,12390,12390,12390,12390,11
|
|
20230921,131500,428882870,12390,12390,12390,12390,29
|
|
20230921,131400,428523560,12390,12390,12390,12390,42
|
|
20230921,131300,428003180,12390,12390,12390,12390,10
|
|
20230921,131200,427879280,12390,12390,12390,12390,11
|
|
20230921,131100,427742990,12400,12390,12400,12390,74
|
|
20230921,131000,426825630,12390,12390,12390,12390,18
|
|
20230921,130900,426602610,12390,12390,12390,12390,0
|
|
20230921,130800,426602610,12390,12390,12400,12390,289
|
|
20230921,130700,423021890,12390,12390,12390,12390,33
|
|
20230921,130600,422613020,12400,12400,12400,12400,0
|
|
20230921,130500,422613020,12400,12390,12400,12390,87
|
|
20230921,130400,421534590,12390,12390,12390,12390,68
|
|
20230921,130300,420692070,12390,12400,12400,12390,22
|
|
20230921,130200,420419380,12400,12390,12400,12390,13
|
|
20230921,130100,420258290,12390,12390,12390,12390,22
|
|
20230921,130000,419985710,12390,12390,12390,12390,54
|
|
20230921,125900,419316650,12400,12400,12400,12400,1
|
|
20230921,125800,419304250,12390,12400,12400,12390,28
|
|
20230921,125700,418957160,12390,12390,12400,12390,44
|
|
20230921,125600,418411990,12390,12390,12390,12390,11
|
|
20230921,125500,418275700,12400,12390,12400,12390,21
|
|
20230921,125400,418015410,12400,12400,12400,12400,4
|
|
20230921,125300,417965810,12400,12400,12410,12400,26
|
|
20230921,125200,417643400,12410,12410,12410,12410,0
|
|
20230921,125100,417643400,12410,12410,12410,12410,3
|
|
20230921,125000,417606170,12420,12410,12420,12410,10
|
|
20230921,124900,417482060,12420,12420,12420,12420,1
|
|
20230921,124800,417469640,12420,12410,12420,12410,22
|
|
20230921,124700,417196510,12410,12400,12410,12400,62
|
|
20230921,124600,416427520,12400,12400,12400,12400,15
|
|
20230921,124500,416241520,12390,12380,12390,12380,183
|
|
20230921,124400,413974240,12380,12380,12390,12380,43
|
|
20230921,124300,413441800,12390,12380,12390,12380,64
|
|
20230921,124200,412649380,12390,12390,12390,12390,4
|
|
20230921,124100,412599820,12380,12390,12390,12380,14
|
|
20230921,124000,412426470,12380,12380,12380,12380,42
|
|
20230921,123900,411906510,12380,12380,12380,12380,37
|
|
20230921,123800,411448450,12380,12380,12380,12380,200
|
|
20230921,123700,408972450,12380,12380,12380,12380,113
|
|
20230921,123600,407573510,12390,12390,12390,12380,31
|
|
20230921,123500,407189530,12390,12390,12390,12390,322
|
|
20230921,123400,403199950,12390,12390,12390,12390,10
|
|
20230921,123300,403076050,12400,12400,12400,12400,0
|
|
20230921,123200,403076050,12400,12410,12410,12400,20
|
|
20230921,123100,402827950,12400,12400,12400,12400,0
|
|
20230921,123000,402827950,12400,12400,12400,12400,11
|
|
20230921,122900,402691550,12410,12410,12410,12410,17
|
|
20230921,122800,402480580,12410,12410,12410,12410,0
|
|
20230921,122700,402480580,12410,12410,12410,12410,0
|
|
20230921,122600,402480580,12410,12400,12410,12390,366
|
|
20230921,122500,397942280,12390,12390,12390,12390,54
|
|
20230921,122400,397273220,12390,12390,12390,12390,11
|
|
20230921,122300,397136930,12390,12390,12390,12390,43
|
|
20230921,122200,396604160,12390,12400,12400,12390,16
|
|
20230921,122100,396405870,12400,12400,12400,12400,2
|
|
20230921,122000,396381070,12390,12390,12390,12390,11
|
|
20230921,121900,396244780,12400,12400,12400,12400,1
|
|
20230921,121800,396232380,12390,12390,12390,12390,32
|
|
20230921,121700,395835900,12390,12390,12390,12390,13
|
|
20230921,121600,395674830,12400,12400,12400,12400,6
|
|
20230921,121500,395600430,12390,12390,12390,12390,33
|
|
20230921,121400,395191560,12400,12400,12400,12400,6
|
|
20230921,121300,395117160,12390,12390,12390,12390,11
|
|
20230921,121200,394980870,12390,12390,12390,12390,33
|
|
20230921,121100,394572000,12380,12380,12380,12380,53
|
|
20230921,121000,393915860,12380,12380,12380,12380,11
|
|
20230921,120900,393779680,12390,12380,12390,12380,75
|
|
20230921,120800,392851080,12380,12380,12380,12380,33
|
|
20230921,120700,392442540,12380,12380,12380,12380,0
|
|
20230921,120600,392442540,12380,12380,12380,12380,11
|
|
20230921,120500,392306360,12390,12390,12390,12390,109
|
|
20230921,120400,390955850,12390,12400,12400,12390,12
|
|
20230921,120300,390807160,12390,12390,12390,12390,521
|
|
20230921,120200,384351970,12400,12400,12400,12400,0
|
|
20230921,120100,384351970,12400,12400,12400,12400,330
|
|
20230921,120000,380259970,12410,12400,12410,12400,388
|
|
20230921,115900,375448670,12400,12410,12410,12400,11
|
|
20230921,115800,375312260,12410,12400,12410,12400,22
|
|
20230921,115700,375039350,12400,12400,12400,12390,423
|
|
20230921,115600,369794200,12410,12410,12410,12400,22
|
|
20230921,115500,369521290,12410,12400,12410,12400,26
|
|
20230921,115400,369198840,12400,12410,12410,12400,12
|
|
20230921,115300,369050030,12400,12400,12400,12400,0
|
|
20230921,115200,369050030,12400,12400,12400,12400,11
|
|
20230921,115100,368913630,12400,12400,12400,12400,42
|
|
20230921,115000,368392830,12400,12400,12400,12400,22
|
|
20230921,114900,368120030,12400,12400,12400,12400,11
|
|
20230921,114800,367983630,12410,12400,12410,12400,494
|
|
20230921,114700,361858020,12400,12410,12410,12400,16
|
|
20230921,114600,361659570,12410,12410,12410,12410,1
|
|
20230921,114500,361647160,12400,12400,12400,12400,211
|
|
20230921,114400,359030760,12410,12410,12410,12410,93
|
|
20230921,114300,357876630,12410,12410,12410,12410,42
|
|
20230921,114200,357355410,12410,12400,12410,12400,11
|
|
20230921,114100,357219000,12410,12410,12410,12410,166
|
|
20230921,114000,355158940,12410,12410,12410,12410,555
|
|
20230921,113900,348271390,12410,12420,12420,12410,533
|
|
20230921,113800,341651640,12420,12430,12430,12420,12
|
|
20230921,113700,341502590,12420,12420,12420,12420,73
|
|
20230921,113600,340595930,12420,12420,12420,12420,100
|
|
20230921,113500,339353930,12420,12420,12420,12420,61
|
|
20230921,113400,338596310,12420,12420,12420,12420,22
|
|
20230921,113300,338323070,12420,12420,12420,12420,31
|
|
20230921,113200,337938050,12420,12420,12430,12420,163
|
|
20230921,113100,335913580,12430,12430,12430,12430,0
|
|
20230921,113000,335913580,12430,12430,12430,12430,12
|
|
20230921,112900,335764420,12440,12440,12440,12440,167
|
|
20230921,112800,333686940,12430,12440,12440,12430,161
|
|
20230921,112700,331685680,12440,12430,12440,12430,489
|
|
20230921,112600,325607290,12430,12430,12440,12430,62
|
|
20230921,112500,324836330,12430,12430,12430,12430,10
|
|
20230921,112400,324712030,12440,12440,12440,12440,25
|
|
20230921,112300,324401030,12430,12420,12430,12420,66
|
|
20230921,112200,323580760,12430,12430,12430,12430,1
|
|
20230921,112100,323568330,12430,12430,12430,12430,16
|
|
20230921,112000,323369450,12430,12430,12430,12430,13
|
|
20230921,111900,323207860,12430,12430,12430,12430,33
|
|
20230921,111800,322797670,12430,12430,12430,12430,20
|
|
20230921,111700,322549070,12420,12420,12420,12420,22
|
|
20230921,111600,322275830,12420,12450,12450,12420,1731
|
|
20230921,111500,300753470,12450,12450,12450,12450,0
|
|
20230921,111400,300753470,12450,12450,12450,12450,0
|
|
20230921,111300,300753470,12450,12450,12450,12450,21
|
|
20230921,111200,300492020,12450,12450,12450,12440,55
|
|
20230921,111100,299807380,12450,12450,12450,12450,11
|
|
20230921,111000,299670430,12450,12450,12450,12450,22
|
|
20230921,110900,299396530,12450,12450,12450,12440,70
|
|
20230921,110800,298525140,12450,12450,12450,12450,2
|
|
20230921,110700,298500240,12450,12440,12450,12440,25
|
|
20230921,110600,298189090,12450,12450,12450,12450,36
|
|
20230921,110500,297740890,12450,12450,12450,12450,84
|
|
20230921,110400,296695090,12440,12450,12450,12440,121
|
|
20230921,110300,295189270,12450,12450,12450,12450,21
|
|
20230921,110200,294927820,12450,12460,12460,12450,12
|
|
20230921,110100,294778410,12450,12450,12450,12450,1
|
|
20230921,110000,294765960,12450,12450,12450,12450,11
|
|
20230921,105900,294629010,12460,12460,12460,12460,11
|
|
20230921,105800,294491950,12470,12440,12470,12440,65
|
|
20230921,105700,293682330,12440,12440,12440,12430,14
|
|
20230921,105600,293508280,12440,12440,12440,12440,13
|
|
20230921,105500,293346560,12440,12440,12440,12440,66
|
|
20230921,105400,292525520,12430,12430,12430,12430,321
|
|
20230921,105300,288535490,12420,12430,12430,12420,25
|
|
20230921,105200,288224850,12430,12440,12440,12430,388
|
|
20230921,105100,283400390,12450,12450,12450,12450,10
|
|
20230921,105000,283275890,12450,12450,12450,12450,0
|
|
20230921,104900,283275890,12450,12450,12450,12450,122
|
|
20230921,104800,281756990,12480,12480,12480,12480,0
|
|
20230921,104700,281756990,12480,12480,12480,12480,10
|
|
20230921,104600,281632190,12500,12500,12500,12500,0
|
|
20230921,104500,281632190,12500,12500,12500,12500,0
|
|
20230921,104400,281632190,12500,12500,12500,12500,0
|
|
20230921,104300,281632190,12500,12430,12500,12430,122
|
|
20230921,104200,280113510,12440,12440,12440,12440,65
|
|
20230921,104100,279304910,12440,12450,12450,12440,24
|
|
20230921,104000,279006210,12460,12430,12490,12430,120
|
|
20230921,103900,277512180,12440,12440,12440,12440,2
|
|
20230921,103800,277487300,12440,12450,12450,12440,22
|
|
20230921,103700,277213610,12450,12450,12450,12450,0
|
|
20230921,103600,277213610,12450,12450,12450,12440,23
|
|
20230921,103500,276927370,12450,12450,12450,12450,113
|
|
20230921,103400,275520520,12460,12460,12460,12460,41
|
|
20230921,103300,275009660,12460,12460,12460,12460,0
|
|
20230921,103200,275009660,12460,12460,12500,12460,50
|
|
20230921,103100,274386360,12450,12440,12450,12440,97
|
|
20230921,103000,273178820,12450,12450,12450,12450,1
|
|
20230921,102900,273166370,12440,12440,12450,12440,44
|
|
20230921,102800,272618910,12440,12440,12440,12440,21
|
|
20230921,102700,272357670,12440,12450,12450,12440,12
|
|
20230921,102600,272208380,12450,12450,12450,12450,0
|
|
20230921,102500,272208380,12450,12440,12530,12440,132
|
|
20230921,102400,270559330,12440,12440,12450,12440,71
|
|
20230921,102300,269676080,12430,12430,12430,12430,0
|
|
20230921,102200,269676080,12430,12430,12430,12430,0
|
|
20230921,102100,269676080,12430,12440,12440,12420,489
|
|
20230921,102000,263598030,12440,12440,12440,12440,44
|
|
20230921,101900,263050670,12430,12430,12430,12430,0
|
|
20230921,101800,263050670,12430,12430,12430,12430,5
|
|
20230921,101700,262988520,12430,12430,12430,12420,50
|
|
20230921,101600,262367350,12430,12440,12440,12430,412
|
|
20230921,101500,257245820,12430,12430,12430,12430,31
|
|
20230921,101400,256860490,12430,12420,12430,12420,36
|
|
20230921,101300,256413120,12420,12420,12420,12420,21
|
|
20230921,101200,256152300,12420,12410,12420,12410,32
|
|
20230921,101100,255754970,12420,12420,12420,12420,1
|
|
20230921,101000,255742550,12420,12430,12430,12420,244
|
|
20230921,100900,252711640,12420,12440,12440,12400,3001
|
|
20230921,100800,215450250,12450,12450,12450,12450,370
|
|
20230921,100700,210843750,12450,12450,12450,12450,56
|
|
20230921,100600,210146550,12450,12450,12450,12450,21
|
|
20230921,100500,209885100,12450,12460,12460,12450,69
|
|
20230921,100400,209025770,12460,12460,12460,12460,0
|
|
20230921,100300,209025770,12460,12460,12460,12450,108
|
|
20230921,100200,207680630,12460,12450,12460,12450,103
|
|
20230921,100100,206398250,12450,12450,12460,12450,255
|
|
20230921,100000,203223470,12450,12470,12470,12450,7
|
|
20230921,095900,203136280,12460,12450,12460,12440,690
|
|
20230921,095800,194548160,12450,12460,12460,12440,1602
|
|
20230921,095700,174601060,12460,12470,12470,12460,229
|
|
20230921,095600,171746190,12470,12470,12470,12470,54
|
|
20230921,095500,171072810,12470,12470,12470,12470,0
|
|
20230921,095400,171072810,12470,12480,12480,12460,434
|
|
20230921,095300,165660810,12490,12490,12500,12490,66
|
|
20230921,095200,164836150,12500,12500,12500,12500,125
|
|
20230921,095100,163273650,12500,12490,12500,12490,47
|
|
20230921,095000,162686510,12480,12480,12480,12480,0
|
|
20230921,094900,162686510,12480,12480,12480,12470,155
|
|
20230921,094800,160752730,12470,12470,12470,12470,11
|
|
20230921,094700,160615560,12470,12470,12470,12470,42
|
|
20230921,094600,160091820,12470,12470,12470,12460,244
|
|
20230921,094500,157050610,12470,12470,12470,12470,30
|
|
20230921,094400,156676510,12450,12460,12460,12450,556
|
|
20230921,094300,149753310,12460,12490,12490,12460,292
|
|
20230921,094200,146111150,12480,12510,12510,12480,3974
|
|
20230921,094100,96409550,12520,12520,12520,12520,877
|
|
20230921,094000,85429510,12530,12520,12530,12520,250
|
|
20230921,093900,82299010,12530,12540,12540,12530,693
|
|
20230921,093800,73615600,12550,12550,12550,12550,0
|
|
20230921,093700,73615600,12550,12550,12550,12540,501
|
|
20230921,093600,67330050,12550,12550,12550,12550,677
|
|
20230921,093500,58833700,12560,12560,12560,12550,99
|
|
20230921,093400,57590370,12560,12560,12560,12560,0
|
|
20230921,093300,57590370,12560,12560,12570,12560,650
|
|
20230921,093200,49425710,12560,12560,12570,12560,134
|
|
20230921,093100,47742660,12570,12580,12580,12560,386
|
|
20230921,093000,42887710,12590,12600,12600,12590,427
|
|
20230921,092900,37511770,12610,12610,12610,12600,478
|
|
20230921,092800,31485800,12620,12620,12620,12620,115
|
|
20230921,092700,30034500,12620,12620,12620,12620,77
|
|
20230921,092600,29062760,12610,12610,12610,12610,0
|
|
20230921,092500,29062760,12610,12610,12610,12610,54
|
|
20230921,092400,28381820,12620,12620,12620,12620,18
|
|
20230921,092300,28154660,12620,12620,12620,12620,8
|
|
20230921,092200,28053700,12620,12630,12630,12620,32
|
|
20230921,092100,27649620,12640,12640,12640,12640,10
|
|
20230921,092000,27523220,12650,12650,12650,12650,0
|
|
20230921,091900,27523220,12650,12650,12650,12650,1
|
|
20230921,091800,27510570,12630,12640,12640,12630,218
|
|
20230921,091700,24755180,12640,12640,12640,12640,46
|
|
20230921,091600,24173740,12640,12650,12650,12640,13
|
|
20230921,091500,24009400,12640,12640,12640,12640,32
|
|
20230921,091400,23604920,12650,12640,12650,12640,269
|
|
20230921,091300,20203570,12640,12640,12640,12640,165
|
|
20230921,091200,18117970,12640,12640,12640,12640,0
|
|
20230921,091100,18117970,12640,12640,12640,12640,50
|
|
20230921,091000,17485970,12640,12650,12650,12640,201
|
|
20230921,090900,14945320,12640,12640,12640,12640,132
|
|
20230921,090800,13276840,12640,12640,12640,12640,0
|
|
20230921,090700,13276840,12640,12610,12640,12610,70
|
|
20230921,090600,12393630,12610,12610,12610,12610,2
|
|
20230921,090500,12368410,12590,12600,12600,12590,101
|
|
20230921,090400,11096720,12590,12590,12590,12580,81
|
|
20230921,090300,10077030,12580,12610,12610,12580,380
|
|
20230921,090200,5290520,12610,12610,12610,12600,49
|
|
20230921,090100,4672960,12610,12610,12610,12610,0
|
|
20230921,090000,4672960,12610,12630,12630,12610,370
|