620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,191700,1003140390,9080,9080,9080,9080,3284
|
|
20230912,191600,1003140390,9080,9080,9080,9080,0
|
|
20230912,191500,1003140390,9080,9080,9080,9080,0
|
|
20230912,191400,1003140390,9080,9080,9080,9080,0
|
|
20230912,191300,1003140390,9080,9080,9080,9080,0
|
|
20230912,191200,1003140390,9080,9080,9080,9080,0
|
|
20230912,191100,1003140390,9080,9080,9080,9080,0
|
|
20230912,191000,1003140390,9080,9080,9080,9080,0
|
|
20230912,190900,1003140390,9080,9080,9080,9080,0
|
|
20230912,190800,1003140390,9080,9080,9080,9080,0
|
|
20230912,190700,1003140390,9080,9080,9080,9080,0
|
|
20230912,190600,1003140390,9080,9080,9080,9080,0
|
|
20230912,190500,1003140390,9080,9080,9080,9080,0
|
|
20230912,190400,1003140390,9080,9080,9080,9080,0
|
|
20230912,190300,1003140390,9080,9080,9080,9080,0
|
|
20230912,190200,1003140390,9080,9080,9080,9080,0
|
|
20230912,190100,1003140390,9080,9080,9080,9080,0
|
|
20230912,190000,1003140390,9080,9080,9080,9080,0
|
|
20230912,185900,1003140390,9080,9080,9080,9080,0
|
|
20230912,185800,1003140390,9080,9080,9080,9080,0
|
|
20230912,185700,1003140390,9080,9080,9080,9080,0
|
|
20230912,185600,1003140390,9080,9080,9080,9080,0
|
|
20230912,185500,1003140390,9080,9080,9080,9080,0
|
|
20230912,185400,1003140390,9080,9080,9080,9080,0
|
|
20230912,185300,1003140390,9080,9080,9080,9080,0
|
|
20230912,185200,1003140390,9080,9080,9080,9080,0
|
|
20230912,185100,1003140390,9080,9080,9080,9080,0
|
|
20230912,185000,1003140390,9080,9080,9080,9080,0
|
|
20230912,184900,1003140390,9080,9080,9080,9080,0
|
|
20230912,184800,1003140390,9080,9080,9080,9080,0
|
|
20230912,184700,1003140390,9080,9080,9080,9080,3284
|
|
20230912,184600,1003140390,9080,9080,9080,9080,0
|
|
20230912,184500,1003140390,9080,9080,9080,9080,0
|
|
20230912,184400,1003140390,9080,9080,9080,9080,0
|
|
20230912,184300,1003140390,9080,9080,9080,9080,0
|
|
20230912,184200,1003140390,9080,9080,9080,9080,0
|
|
20230912,184100,1003140390,9080,9080,9080,9080,0
|
|
20230912,184000,1003140390,9080,9080,9080,9080,0
|
|
20230912,183900,1003140390,9080,9080,9080,9080,0
|
|
20230912,183800,1003140390,9080,9080,9080,9080,0
|
|
20230912,183700,1003140390,9080,9080,9080,9080,0
|
|
20230912,183600,1003140390,9080,9080,9080,9080,0
|
|
20230912,183500,1003140390,9080,9080,9080,9080,0
|
|
20230912,183400,1003140390,9080,9080,9080,9080,0
|
|
20230912,183300,1003140390,9080,9080,9080,9080,0
|
|
20230912,183200,1003140390,9080,9080,9080,9080,0
|
|
20230912,183100,1003140390,9080,9080,9080,9080,0
|
|
20230912,183000,1003140390,9080,9080,9080,9080,0
|
|
20230912,182900,1003140390,9080,9080,9080,9080,0
|
|
20230912,182800,1003140390,9080,9080,9080,9080,0
|
|
20230912,182700,1003140390,9080,9080,9080,9080,0
|
|
20230912,182600,1003140390,9080,9080,9080,9080,0
|
|
20230912,182500,1003140390,9080,9080,9080,9080,0
|
|
20230912,182400,1003140390,9080,9080,9080,9080,0
|
|
20230912,182300,1003140390,9080,9080,9080,9080,0
|
|
20230912,182200,1003140390,9080,9080,9080,9080,0
|
|
20230912,182100,1003140390,9080,9080,9080,9080,0
|
|
20230912,182000,1003140390,9080,9080,9080,9080,0
|
|
20230912,181900,1003140390,9080,9080,9080,9080,0
|
|
20230912,181800,1003140390,9080,9080,9080,9080,0
|
|
20230912,181700,1003140390,9080,9080,9080,9080,3284
|
|
20230912,181600,1003140390,9080,9080,9080,9080,0
|
|
20230912,181500,1003140390,9080,9080,9080,9080,0
|
|
20230912,181400,1003140390,9080,9080,9080,9080,0
|
|
20230912,181300,1003140390,9080,9080,9080,9080,0
|
|
20230912,181200,1003140390,9080,9080,9080,9080,0
|
|
20230912,181100,1003140390,9080,9080,9080,9080,0
|
|
20230912,181000,1003140390,9080,9080,9080,9080,0
|
|
20230912,180900,1003140390,9080,9080,9080,9080,0
|
|
20230912,180800,1003140390,9080,9080,9080,9080,0
|
|
20230912,180700,1003140390,9080,9080,9080,9080,0
|
|
20230912,180600,1003140390,9080,9080,9080,9080,0
|
|
20230912,180500,1003140390,9080,9080,9080,9080,0
|
|
20230912,180400,1003140390,9080,9080,9080,9080,0
|
|
20230912,180300,1003140390,9080,9080,9080,9080,0
|
|
20230912,180200,1003140390,9080,9080,9080,9080,0
|
|
20230912,180100,1003140390,9080,9080,9080,9080,0
|
|
20230912,180000,1003140390,9080,9080,9080,9080,0
|
|
20230912,175900,1003140390,9080,9080,9080,9080,0
|
|
20230912,175800,1003140390,9080,9080,9080,9080,0
|
|
20230912,175700,1003140390,9080,9080,9080,9080,0
|
|
20230912,175600,1003140390,9080,9080,9080,9080,0
|
|
20230912,175500,1003140390,9080,9080,9080,9080,0
|
|
20230912,175400,1003140390,9080,9080,9080,9080,0
|
|
20230912,175300,1003140390,9080,9080,9080,9080,0
|
|
20230912,175200,1003140390,9080,9080,9080,9080,0
|
|
20230912,175100,1003140390,9080,9080,9080,9080,0
|
|
20230912,175000,1003140390,9080,9080,9080,9080,0
|
|
20230912,174900,1003140390,9080,9080,9080,9080,0
|
|
20230912,174800,1003140390,9080,9080,9080,9080,0
|
|
20230912,174700,1003140390,9080,9080,9080,9080,3284
|
|
20230912,174600,1003140390,9080,9080,9080,9080,0
|
|
20230912,174500,1003140390,9080,9080,9080,9080,0
|
|
20230912,174400,1003140390,9080,9080,9080,9080,0
|
|
20230912,174300,1003140390,9080,9080,9080,9080,0
|
|
20230912,174200,1003140390,9080,9080,9080,9080,0
|
|
20230912,174100,1003140390,9080,9080,9080,9080,0
|
|
20230912,174000,1003140390,9080,9080,9080,9080,0
|
|
20230912,173900,1003140390,9080,9080,9080,9080,0
|
|
20230912,173800,1003140390,9080,9080,9080,9080,0
|
|
20230912,173700,1003140390,9080,9080,9080,9080,0
|
|
20230912,173600,1003140390,9080,9080,9080,9080,0
|
|
20230912,173500,1003140390,9080,9080,9080,9080,0
|
|
20230912,173400,1003140390,9080,9080,9080,9080,0
|
|
20230912,173300,1003140390,9080,9080,9080,9080,0
|
|
20230912,173200,1003140390,9080,9080,9080,9080,0
|
|
20230912,173100,1003140390,9080,9080,9080,9080,0
|
|
20230912,173000,1003140390,9080,9080,9080,9080,0
|
|
20230912,172900,1003140390,9080,9080,9080,9080,0
|
|
20230912,172800,1003140390,9080,9080,9080,9080,0
|
|
20230912,172700,1003140390,9080,9080,9080,9080,0
|
|
20230912,172600,1003140390,9080,9080,9080,9080,0
|
|
20230912,172500,1003140390,9080,9080,9080,9080,0
|
|
20230912,172400,1003140390,9080,9080,9080,9080,0
|
|
20230912,172300,1003140390,9080,9080,9080,9080,0
|
|
20230912,172200,1003140390,9080,9080,9080,9080,0
|
|
20230912,172100,1003140390,9080,9080,9080,9080,0
|
|
20230912,172000,1003140390,9080,9080,9080,9080,0
|
|
20230912,171900,1003140390,9080,9080,9080,9080,0
|
|
20230912,171800,1003140390,9080,9080,9080,9080,0
|
|
20230912,171700,1003140390,9080,9080,9080,9080,3284
|
|
20230912,171600,1003140390,9080,9080,9080,9080,0
|
|
20230912,171500,1003140390,9080,9080,9080,9080,0
|
|
20230912,171400,1003140390,9080,9080,9080,9080,0
|
|
20230912,171300,1003140390,9080,9080,9080,9080,0
|
|
20230912,171200,1003140390,9080,9080,9080,9080,0
|
|
20230912,171100,1003140390,9080,9080,9080,9080,0
|
|
20230912,171000,1003140390,9080,9080,9080,9080,0
|
|
20230912,170900,1003140390,9080,9080,9080,9080,0
|
|
20230912,170800,1003140390,9080,9080,9080,9080,0
|
|
20230912,170700,1003140390,9080,9080,9080,9080,0
|
|
20230912,170600,1003140390,9080,9080,9080,9080,0
|
|
20230912,170500,1003140390,9080,9080,9080,9080,0
|
|
20230912,170400,1003140390,9080,9080,9080,9080,0
|
|
20230912,170300,1003140390,9080,9080,9080,9080,0
|
|
20230912,170200,1003140390,9080,9080,9080,9080,0
|
|
20230912,170100,1003140390,9080,9080,9080,9080,0
|
|
20230912,170000,1003140390,9080,9080,9080,9080,0
|
|
20230912,165900,1003140390,9080,9080,9080,9080,0
|
|
20230912,165800,1003140390,9080,9080,9080,9080,0
|
|
20230912,165700,1003140390,9080,9080,9080,9080,0
|
|
20230912,165600,1003140390,9080,9080,9080,9080,0
|
|
20230912,165500,1003140390,9080,9080,9080,9080,0
|
|
20230912,165400,1003140390,9080,9080,9080,9080,0
|
|
20230912,165300,1003140390,9080,9080,9080,9080,0
|
|
20230912,165200,1003140390,9080,9080,9080,9080,0
|
|
20230912,165100,1003140390,9080,9080,9080,9080,0
|
|
20230912,165000,1003140390,9080,9080,9080,9080,0
|
|
20230912,164900,1003140390,9080,9080,9080,9080,0
|
|
20230912,164800,1003140390,9080,9080,9080,9080,0
|
|
20230912,164700,1003140390,9080,9080,9080,9080,3284
|
|
20230912,164600,1003140390,9080,9080,9080,9080,0
|
|
20230912,164500,1003140390,9080,9080,9080,9080,0
|
|
20230912,164400,1003140390,9080,9080,9080,9080,0
|
|
20230912,164300,1003140390,9080,9080,9080,9080,0
|
|
20230912,164200,1003140390,9080,9080,9080,9080,0
|
|
20230912,164100,1003140390,9080,9080,9080,9080,0
|
|
20230912,164000,1003140390,9080,9080,9080,9080,0
|
|
20230912,163900,1003140390,9080,9080,9080,9080,0
|
|
20230912,163800,1003140390,9080,9080,9080,9080,0
|
|
20230912,163700,1003140390,9080,9080,9080,9080,0
|
|
20230912,163600,1003140390,9080,9080,9080,9080,0
|
|
20230912,163500,1003140390,9080,9080,9080,9080,0
|
|
20230912,163400,1003140390,9080,9080,9080,9080,0
|
|
20230912,163300,1003140390,9080,9080,9080,9080,0
|
|
20230912,163200,1003140390,9080,9080,9080,9080,0
|
|
20230912,163100,1003140390,9080,9080,9080,9080,0
|
|
20230912,163000,1003140390,9080,9080,9080,9080,0
|
|
20230912,162900,1003140390,9080,9080,9080,9080,0
|
|
20230912,162800,1003140390,9080,9080,9080,9080,0
|
|
20230912,162700,1003140390,9080,9080,9080,9080,0
|
|
20230912,162600,1003140390,9080,9080,9080,9080,0
|
|
20230912,162500,1003140390,9080,9080,9080,9080,0
|
|
20230912,162400,1003140390,9080,9080,9080,9080,0
|
|
20230912,162300,1003140390,9080,9080,9080,9080,0
|
|
20230912,162200,1003140390,9080,9080,9080,9080,0
|
|
20230912,162100,1003140390,9080,9080,9080,9080,0
|
|
20230912,162000,1003140390,9080,9080,9080,9080,0
|
|
20230912,161900,1003140390,9080,9080,9080,9080,0
|
|
20230912,161800,1003140390,9080,9080,9080,9080,0
|
|
20230912,161700,1003140390,9080,9080,9080,9080,3284
|
|
20230912,161600,1003140390,9080,9080,9080,9080,0
|
|
20230912,161500,1003140390,9080,9080,9080,9080,0
|
|
20230912,161400,1003140390,9080,9080,9080,9080,0
|
|
20230912,161300,1003140390,9080,9080,9080,9080,0
|
|
20230912,161200,1003140390,9080,9080,9080,9080,0
|
|
20230912,161100,1003140390,9080,9080,9080,9080,0
|
|
20230912,161000,1003140390,9080,9080,9080,9080,0
|
|
20230912,160900,1003140390,9080,9080,9080,9080,0
|
|
20230912,160800,1003140390,9080,9080,9080,9080,0
|
|
20230912,160700,1003140390,9080,9080,9080,9080,0
|
|
20230912,160600,1003140390,9080,9080,9080,9080,0
|
|
20230912,160500,1003140390,9080,9080,9080,9080,0
|
|
20230912,160400,1003140390,9080,9080,9080,9080,0
|
|
20230912,160300,1003140390,9080,9080,9080,9080,0
|
|
20230912,160200,1003140390,9080,9080,9080,9080,0
|
|
20230912,160100,1003140390,9080,9080,9080,9080,0
|
|
20230912,160000,1003140390,9080,9080,9080,9080,0
|
|
20230912,155900,1003140390,9080,9080,9080,9080,0
|
|
20230912,155800,1003140390,9080,9080,9080,9080,0
|
|
20230912,155700,1003140390,9080,9080,9080,9080,0
|
|
20230912,155600,1003140390,9080,9080,9080,9080,0
|
|
20230912,155500,1003140390,9080,9080,9080,9080,0
|
|
20230912,155400,1003140390,9080,9080,9080,9080,0
|
|
20230912,155300,1003140390,9080,9080,9080,9080,0
|
|
20230912,155200,1003140390,9080,9080,9080,9080,0
|
|
20230912,155100,1003140390,9080,9080,9080,9080,0
|
|
20230912,155000,1003140390,9080,9080,9080,9080,0
|
|
20230912,154900,1003140390,9080,9080,9080,9080,0
|
|
20230912,154800,1003140390,9080,9080,9080,9080,0
|
|
20230912,154700,1003140390,9080,9080,9080,9080,3284
|
|
20230912,154600,1003140390,9080,9080,9080,9080,0
|
|
20230912,154500,1003140390,9080,9080,9080,9080,0
|
|
20230912,154400,1003140390,9080,9080,9080,9080,0
|
|
20230912,154300,1003140390,9080,9080,9080,9080,0
|
|
20230912,154200,1003140390,9080,9080,9080,9080,0
|
|
20230912,154100,1003140390,9080,9080,9080,9080,0
|
|
20230912,154000,1003140390,9080,9080,9080,9080,0
|
|
20230912,153900,1003140390,9080,9080,9080,9080,0
|
|
20230912,153800,1003140390,9080,9080,9080,9080,0
|
|
20230912,153700,1003140390,9080,9080,9080,9080,0
|
|
20230912,153600,1003140390,9080,9080,9080,9080,0
|
|
20230912,153500,1003140390,9080,9080,9080,9080,0
|
|
20230912,153400,1003140390,9080,9080,9080,9080,0
|
|
20230912,153300,1003140390,9080,9080,9080,9080,0
|
|
20230912,153200,1003140390,9080,9080,9080,9080,0
|
|
20230912,153100,1003140390,9080,9080,9080,9080,0
|
|
20230912,153000,1003140390,9080,9080,9080,9080,3284
|
|
20230912,152900,973321670,9120,9120,9120,9120,0
|
|
20230912,152800,973321670,9120,9120,9120,9120,0
|
|
20230912,152700,973321670,9120,9120,9120,9120,0
|
|
20230912,152600,973321670,9120,9120,9120,9120,0
|
|
20230912,152500,973321670,9120,9120,9120,9120,0
|
|
20230912,152400,973321670,9120,9120,9120,9120,0
|
|
20230912,152300,973321670,9120,9120,9120,9120,0
|
|
20230912,152200,973321670,9120,9120,9120,9120,0
|
|
20230912,152100,973321670,9120,9120,9120,9120,0
|
|
20230912,152000,973321670,9120,9120,9120,9120,0
|
|
20230912,151900,973321670,9120,9130,9130,9120,2
|
|
20230912,151800,973303420,9110,9110,9110,9110,28
|
|
20230912,151700,973048340,9110,9130,9130,9110,6023
|
|
20230912,151600,918171640,9130,9130,9130,9130,31
|
|
20230912,151500,917888610,9140,9120,9140,9120,426
|
|
20230912,151400,914003000,9120,9110,9120,9110,153
|
|
20230912,151300,912607990,9110,9110,9120,9110,302
|
|
20230912,151200,909856750,9120,9130,9140,9120,394
|
|
20230912,151100,906263420,9120,9120,9120,9120,45
|
|
20230912,151000,905853020,9110,9120,9120,9110,352
|
|
20230912,150900,902644280,9110,9120,9120,9110,94
|
|
20230912,150800,901787910,9120,9140,9140,9120,120
|
|
20230912,150700,900693490,9110,9110,9110,9110,0
|
|
20230912,150600,900693490,9110,9110,9110,9110,2
|
|
20230912,150500,900675270,9150,9150,9150,9150,0
|
|
20230912,150400,900675270,9150,9130,9150,9110,501
|
|
20230912,150300,896110450,9150,9150,9150,9150,0
|
|
20230912,150200,896110450,9150,9120,9150,9120,148
|
|
20230912,150100,894760660,9120,9120,9120,9120,2
|
|
20230912,150000,894742420,9130,9150,9150,9130,11
|
|
20230912,145900,894641790,9150,9140,9150,9140,9
|
|
20230912,145800,894559480,9110,9150,9150,9110,77
|
|
20230912,145700,893856920,9140,9130,9150,9130,64
|
|
20230912,145600,893272150,9110,9120,9130,9110,816
|
|
20230912,145500,885837600,9130,9110,9140,9110,119
|
|
20230912,145400,884751150,9130,9120,9130,9110,6
|
|
20230912,145300,884696410,9140,9160,9160,9110,33
|
|
20230912,145200,884395160,9160,9130,9160,9130,66
|
|
20230912,145100,883790920,9130,9130,9130,9130,28
|
|
20230912,145000,883535280,9130,9130,9130,9120,13
|
|
20230912,144900,883416650,9130,9130,9130,9100,31
|
|
20230912,144800,883134180,9130,9110,9130,9110,88
|
|
20230912,144700,882332460,9130,9130,9130,9110,9
|
|
20230912,144600,882250410,9120,9130,9130,9120,6
|
|
20230912,144500,882195680,9120,9130,9130,9120,47
|
|
20230912,144400,881767000,9130,9120,9130,9110,114
|
|
20230912,144300,880727330,9120,9110,9120,9110,33
|
|
20230912,144200,880426670,9110,9110,9120,9110,109
|
|
20230912,144100,879433600,9120,9080,9120,9080,558
|
|
20230912,144000,874360700,9080,9080,9080,9080,184
|
|
20230912,143900,872689980,9100,9090,9100,9090,70
|
|
20230912,143800,872053670,9110,9100,9120,9070,3461
|
|
20230912,143700,840614420,9100,9100,9100,9100,11
|
|
20230912,143600,840514320,9120,9120,9120,9100,173
|
|
20230912,143500,838938270,9120,9120,9120,9110,56
|
|
20230912,143400,838428080,9130,9130,9130,9110,173
|
|
20230912,143300,836849970,9100,9100,9100,9090,608
|
|
20230912,143200,831321270,9100,9120,9130,9100,1801
|
|
20230912,143100,814913130,9120,9120,9120,9120,118
|
|
20230912,143000,813836970,9120,9140,9140,9120,147
|
|
20230912,142900,812496050,9140,9140,9140,9140,10
|
|
20230912,142800,812404650,9120,9140,9140,9120,1774
|
|
20230912,142700,796222730,9140,9150,9150,9140,939
|
|
20230912,142600,787632890,9150,9170,9170,9150,646
|
|
20230912,142500,781719670,9170,9200,9200,9170,3
|
|
20230912,142400,781692100,9160,9160,9160,9160,7
|
|
20230912,142300,781627980,9160,9180,9200,9160,356
|
|
20230912,142200,778363800,9210,9210,9210,9210,0
|
|
20230912,142100,778363800,9210,9160,9210,9160,16
|
|
20230912,142000,778217010,9160,9160,9160,9160,78
|
|
20230912,141900,777502530,9160,9160,9160,9160,14
|
|
20230912,141800,777374290,9160,9160,9160,9160,24
|
|
20230912,141700,777154450,9160,9160,9160,9160,16
|
|
20230912,141600,777007890,9160,9160,9160,9160,0
|
|
20230912,141500,777007890,9160,9140,9160,9140,9
|
|
20230912,141400,776925470,9140,9140,9140,9140,0
|
|
20230912,141300,776925470,9140,9140,9140,9140,47
|
|
20230912,141200,776495890,9180,9180,9180,9180,0
|
|
20230912,141100,776495890,9180,9180,9180,9180,0
|
|
20230912,141000,776495890,9180,9160,9180,9160,4
|
|
20230912,140900,776459210,9160,9160,9160,9160,1
|
|
20230912,140800,776450050,9160,9120,9200,9120,260
|
|
20230912,140700,774075380,9120,9130,9130,9120,677
|
|
20230912,140600,767896370,9130,9130,9130,9130,515
|
|
20230912,140500,763194420,9130,9140,9140,9130,112
|
|
20230912,140400,762170840,9140,9140,9140,9140,50
|
|
20230912,140300,761713840,9140,9140,9140,9140,0
|
|
20230912,140200,761713840,9140,9140,9140,9140,42
|
|
20230912,140100,761329960,9140,9150,9150,9140,142
|
|
20230912,140000,760032060,9150,9150,9160,9140,1081
|
|
20230912,135900,750141280,9150,9170,9170,9150,1260
|
|
20230912,135800,738599970,9170,9160,9170,9160,757
|
|
20230912,135700,731665810,9160,9170,9170,9160,218
|
|
20230912,135600,729667630,9170,9170,9170,9170,870
|
|
20230912,135500,721689730,9190,9180,9190,9170,211
|
|
20230912,135400,719754600,9180,9180,9180,9180,1212
|
|
20230912,135300,708628440,9180,9190,9190,9180,479
|
|
20230912,135200,704226620,9190,9210,9210,9190,2019
|
|
20230912,135100,685645680,9210,9210,9210,9210,11
|
|
20230912,135000,685544370,9210,9220,9220,9210,292
|
|
20230912,134900,682852210,9250,9250,9250,9250,1
|
|
20230912,134800,682842960,9250,9230,9260,9220,57
|
|
20230912,134700,682316520,9230,9220,9230,9220,6
|
|
20230912,134600,682261150,9220,9230,9230,9220,15
|
|
20230912,134500,682122750,9220,9220,9230,9220,17
|
|
20230912,134400,681965910,9220,9220,9220,9220,96
|
|
20230912,134300,681080790,9220,9220,9220,9220,4
|
|
20230912,134200,681043910,9220,9220,9220,9220,12
|
|
20230912,134100,680933270,9220,9220,9220,9220,99
|
|
20230912,134000,680020490,9210,9210,9210,9210,52
|
|
20230912,133900,679541570,9210,9210,9210,9210,14
|
|
20230912,133800,679412630,9220,9220,9220,9220,104
|
|
20230912,133700,678453750,9240,9240,9240,9240,1
|
|
20230912,133600,678444510,9220,9220,9220,9220,0
|
|
20230912,133500,678444510,9220,9220,9220,9220,0
|
|
20230912,133400,678444510,9220,9220,9220,9220,3
|
|
20230912,133300,678416850,9240,9220,9240,9220,97
|
|
20230912,133200,677522490,9220,9220,9220,9220,1
|
|
20230912,133100,677513270,9220,9220,9220,9220,0
|
|
20230912,133000,677513270,9220,9220,9220,9220,1
|
|
20230912,132900,677504050,9200,9210,9270,9200,502
|
|
20230912,132800,672879820,9210,9210,9210,9210,284
|
|
20230912,132700,670264180,9210,9210,9210,9210,0
|
|
20230912,132600,670264180,9210,9210,9210,9200,294
|
|
20230912,132500,667559290,9210,9220,9220,9200,2214
|
|
20230912,132400,647158290,9230,9260,9260,9220,128
|
|
20230912,132300,645977610,9250,9230,9260,9220,279
|
|
20230912,132200,643403670,9230,9230,9230,9220,205
|
|
20230912,132100,641512880,9230,9230,9230,9220,1928
|
|
20230912,132000,623717790,9230,9250,9250,9230,738
|
|
20230912,131900,616897810,9270,9250,9270,9250,12
|
|
20230912,131800,616786770,9250,9270,9270,9250,259
|
|
20230912,131700,614388220,9290,9270,9290,9270,6
|
|
20230912,131600,614332560,9290,9270,9290,9270,76
|
|
20230912,131500,613627280,9260,9260,9260,9260,45
|
|
20230912,131400,613210580,9290,9290,9290,9290,0
|
|
20230912,131300,613210580,9290,9290,9290,9290,0
|
|
20230912,131200,613210580,9290,9290,9290,9280,70
|
|
20230912,131100,612560290,9290,9280,9290,9280,3
|
|
20230912,131000,612532430,9290,9290,9290,9290,0
|
|
20230912,130900,612532430,9290,9260,9290,9260,36
|
|
20230912,130800,612199010,9260,9260,9260,9260,1
|
|
20230912,130700,612189750,9300,9280,9300,9280,8
|
|
20230912,130600,612115420,9300,9280,9300,9280,33
|
|
20230912,130500,611808850,9280,9280,9280,9280,99
|
|
20230912,130400,610890130,9300,9280,9310,9280,32
|
|
20230912,130300,610592550,9310,9270,9310,9270,32
|
|
20230912,130200,610295120,9310,9320,9320,9260,289
|
|
20230912,130100,607616380,9280,9280,9320,9280,79
|
|
20230912,130000,606883220,9260,9270,9270,9260,101
|
|
20230912,125900,605947760,9270,9270,9270,9270,0
|
|
20230912,125800,605947760,9270,9270,9270,9270,5
|
|
20230912,125700,605901410,9270,9270,9270,9270,5
|
|
20230912,125600,605855060,9280,9280,9280,9280,1
|
|
20230912,125500,605845780,9280,9280,9280,9280,0
|
|
20230912,125400,605845780,9280,9280,9280,9280,1
|
|
20230912,125300,605836500,9260,9270,9270,9260,11
|
|
20230912,125200,605734570,9270,9270,9270,9270,6
|
|
20230912,125100,605678950,9280,9280,9320,9280,43
|
|
20230912,125000,605279870,9280,9280,9280,9280,122
|
|
20230912,124900,604147710,9280,9260,9280,9260,8
|
|
20230912,124800,604073580,9260,9260,9260,9260,72
|
|
20230912,124700,603406860,9240,9240,9240,9240,12
|
|
20230912,124600,603295980,9240,9240,9240,9240,3
|
|
20230912,124500,603268260,9240,9240,9240,9240,10
|
|
20230912,124400,603175860,9230,9260,9260,9230,1207
|
|
20230912,124300,592020500,9270,9270,9270,9270,0
|
|
20230912,124200,592020500,9270,9270,9270,9270,5
|
|
20230912,124100,591974150,9270,9250,9270,9250,50
|
|
20230912,124000,591511630,9270,9270,9270,9270,2
|
|
20230912,123900,591493090,9270,9270,9270,9270,1
|
|
20230912,123800,591483820,9250,9250,9250,9250,2
|
|
20230912,123700,591465320,9270,9270,9270,9270,0
|
|
20230912,123600,591465320,9270,9260,9270,9260,5
|
|
20230912,123500,591419010,9260,9270,9280,9260,120
|
|
20230912,123400,590306180,9270,9270,9270,9270,0
|
|
20230912,123300,590306180,9270,9250,9270,9250,2
|
|
20230912,123200,590287660,9250,9250,9250,9250,4
|
|
20230912,123100,590250660,9240,9240,9240,9240,10
|
|
20230912,123000,590158260,9250,9250,9250,9250,0
|
|
20230912,122900,590158260,9250,9250,9250,9250,277
|
|
20230912,122800,587596010,9250,9250,9250,9250,50
|
|
20230912,122700,587133510,9250,9250,9250,9250,11
|
|
20230912,122600,587031760,9240,9240,9240,9240,12
|
|
20230912,122500,586920880,9240,9250,9250,9240,334
|
|
20230912,122400,583831500,9250,9250,9250,9250,2
|
|
20230912,122300,583813000,9250,9250,9250,9250,9
|
|
20230912,122200,583729750,9260,9260,9260,9250,63
|
|
20230912,122100,583146390,9260,9260,9260,9260,8
|
|
20230912,122000,583072310,9240,9240,9240,9240,0
|
|
20230912,121900,583072310,9240,9240,9240,9240,1
|
|
20230912,121800,583063070,9240,9240,9240,9240,27
|
|
20230912,121700,582813590,9240,9240,9240,9240,1
|
|
20230912,121600,582804350,9260,9240,9260,9240,10
|
|
20230912,121500,582711850,9230,9230,9230,9230,313
|
|
20230912,121400,579822860,9230,9230,9250,9230,451
|
|
20230912,121300,575659130,9240,9240,9240,9240,0
|
|
20230912,121200,575659130,9240,9250,9250,9240,300
|
|
20230912,121100,572887030,9250,9250,9250,9250,0
|
|
20230912,121000,572887030,9250,9280,9280,9250,156
|
|
20230912,120900,571443010,9280,9260,9280,9260,208
|
|
20230912,120800,569516910,9270,9270,9280,9270,4
|
|
20230912,120700,569479820,9280,9270,9280,9270,2
|
|
20230912,120600,569461270,9260,9280,9290,9250,2687
|
|
20230912,120500,544574360,9290,9290,9290,9290,13
|
|
20230912,120400,544453590,9290,9300,9300,9280,3800
|
|
20230912,120300,509130530,9310,9310,9310,9310,1402
|
|
20230912,120200,496077910,9320,9320,9320,9320,0
|
|
20230912,120100,496077910,9320,9320,9320,9320,0
|
|
20230912,120000,496077910,9320,9330,9330,9320,1047
|
|
20230912,115900,486315900,9330,9330,9330,9330,133
|
|
20230912,115800,485075010,9330,9330,9330,9330,0
|
|
20230912,115700,485075010,9330,9330,9330,9330,0
|
|
20230912,115600,485075010,9330,9330,9330,9330,22
|
|
20230912,115500,484869750,9320,9320,9320,9320,0
|
|
20230912,115400,484869750,9320,9320,9320,9320,149
|
|
20230912,115300,483481070,9320,9320,9320,9320,0
|
|
20230912,115200,483481070,9320,9320,9320,9320,0
|
|
20230912,115100,483481070,9320,9320,9320,9320,0
|
|
20230912,115000,483481070,9320,9340,9340,9320,6
|
|
20230912,114900,483425050,9360,9340,9360,9340,4
|
|
20230912,114800,483387650,9350,9350,9350,9350,20
|
|
20230912,114700,483200650,9350,9350,9350,9350,1
|
|
20230912,114600,483191300,9350,9350,9350,9350,1
|
|
20230912,114500,483181950,9340,9340,9340,9340,0
|
|
20230912,114400,483181950,9340,9340,9340,9340,0
|
|
20230912,114300,483181950,9340,9330,9340,9330,2
|
|
20230912,114200,483163280,9320,9320,9320,9320,1176
|
|
20230912,114100,472202960,9320,9320,9320,9320,242
|
|
20230912,114000,469947520,9320,9320,9320,9320,460
|
|
20230912,113900,465660320,9330,9330,9330,9330,29
|
|
20230912,113800,465389750,9330,9330,9330,9330,11
|
|
20230912,113700,465287120,9330,9330,9330,9330,1
|
|
20230912,113600,465277790,9330,9330,9330,9330,0
|
|
20230912,113500,465277790,9330,9330,9330,9330,0
|
|
20230912,113400,465277790,9330,9330,9330,9330,0
|
|
20230912,113300,465277790,9330,9330,9330,9330,464
|
|
20230912,113200,460948670,9330,9330,9330,9330,3
|
|
20230912,113100,460920680,9320,9320,9320,9320,0
|
|
20230912,113000,460920680,9320,9320,9320,9320,156
|
|
20230912,112900,459466760,9310,9320,9320,9310,1114
|
|
20230912,112800,449084780,9330,9330,9330,9330,9
|
|
20230912,112700,449000810,9330,9330,9330,9330,0
|
|
20230912,112600,449000810,9330,9330,9330,9330,0
|
|
20230912,112500,449000810,9330,9330,9330,9330,131
|
|
20230912,112400,447778580,9370,9370,9370,9370,0
|
|
20230912,112300,447778580,9370,9340,9370,9340,557
|
|
20230912,112200,442576170,9340,9340,9340,9340,21
|
|
20230912,112100,442380030,9350,9380,9380,9350,78
|
|
20230912,112000,441650490,9350,9350,9350,9350,72
|
|
20230912,111900,440977290,9390,9390,9390,9390,5
|
|
20230912,111800,440930340,9390,9390,9390,9390,5
|
|
20230912,111700,440883390,9390,9390,9390,9390,0
|
|
20230912,111600,440883390,9390,9390,9390,9390,0
|
|
20230912,111500,440883390,9390,9390,9390,9390,1
|
|
20230912,111400,440874000,9390,9390,9390,9390,0
|
|
20230912,111300,440874000,9390,9390,9390,9390,2
|
|
20230912,111200,440855220,9370,9370,9370,9370,0
|
|
20230912,111100,440855220,9370,9370,9370,9370,323
|
|
20230912,111000,437828710,9370,9370,9370,9370,0
|
|
20230912,110900,437828710,9370,9370,9370,9370,0
|
|
20230912,110800,437828710,9370,9370,9370,9370,5
|
|
20230912,110700,437781860,9370,9370,9370,9370,339
|
|
20230912,110600,434605430,9370,9370,9370,9330,38
|
|
20230912,110500,434249410,9370,9370,9370,9370,0
|
|
20230912,110400,434249410,9370,9370,9370,9370,2
|
|
20230912,110300,434230670,9360,9360,9360,9360,1
|
|
20230912,110200,434221310,9350,9350,9350,9350,500
|
|
20230912,110100,429546310,9370,9330,9370,9330,20
|
|
20230912,110000,429358990,9320,9320,9320,9320,51
|
|
20230912,105900,428883670,9320,9330,9330,9310,1251
|
|
20230912,105800,417226390,9370,9320,9370,9320,166
|
|
20230912,105700,415677200,9320,9320,9320,9310,1423
|
|
20230912,105600,402418010,9340,9360,9380,9340,1136
|
|
20230912,105500,391807710,9360,9360,9360,9360,6
|
|
20230912,105400,391751550,9380,9380,9380,9380,0
|
|
20230912,105300,391751550,9380,9390,9390,9340,102
|
|
20230912,105200,390798780,9360,9350,9360,9320,1465
|
|
20230912,105100,377130060,9350,9350,9350,9350,9
|
|
20230912,105000,377045910,9350,9350,9350,9350,1
|
|
20230912,104900,377036560,9340,9350,9350,9340,21
|
|
20230912,104800,376840310,9340,9350,9350,9340,11
|
|
20230912,104700,376737560,9330,9350,9350,9330,1440
|
|
20230912,104600,363297210,9370,9370,9370,9370,1
|
|
20230912,104500,363287840,9350,9350,9370,9350,125
|
|
20230912,104400,362119070,9360,9360,9360,9360,0
|
|
20230912,104300,362119070,9360,9360,9360,9360,8
|
|
20230912,104200,362044190,9360,9360,9360,9360,0
|
|
20230912,104100,362044190,9360,9370,9370,9350,799
|
|
20230912,104000,354568490,9370,9380,9380,9370,1112
|
|
20230912,103900,344143920,9380,9380,9380,9380,2
|
|
20230912,103800,344125160,9390,9390,9390,9390,0
|
|
20230912,103700,344125160,9390,9390,9390,9390,50
|
|
20230912,103600,343655660,9420,9390,9420,9390,201
|
|
20230912,103500,341768240,9420,9410,9420,9410,26
|
|
20230912,103400,341523570,9400,9390,9400,9380,55
|
|
20230912,103300,341006930,9390,9390,9390,9390,4
|
|
20230912,103200,340969370,9390,9390,9390,9390,630
|
|
20230912,103100,335053670,9410,9410,9410,9410,5
|
|
20230912,103000,335006620,9420,9420,9420,9420,0
|
|
20230912,102900,335006620,9420,9390,9420,9390,361
|
|
20230912,102800,331614400,9400,9400,9400,9400,0
|
|
20230912,102700,331614400,9400,9380,9400,9380,54
|
|
20230912,102600,331107860,9400,9400,9400,9400,0
|
|
20230912,102500,331107860,9400,9400,9400,9400,5
|
|
20230912,102400,331060860,9390,9410,9410,9390,350
|
|
20230912,102300,327771280,9420,9420,9420,9420,1
|
|
20230912,102200,327761860,9420,9420,9420,9420,5
|
|
20230912,102100,327714760,9420,9420,9420,9420,1
|
|
20230912,102000,327705340,9400,9420,9440,9400,1168
|
|
20230912,101900,316720620,9430,9430,9430,9430,105
|
|
20230912,101800,315730470,9420,9430,9430,9420,129
|
|
20230912,101700,314514020,9430,9430,9430,9430,0
|
|
20230912,101600,314514020,9430,9450,9450,9430,6
|
|
20230912,101500,314457340,9430,9450,9450,9430,43
|
|
20230912,101400,314051010,9420,9430,9430,9420,1000
|
|
20230912,101300,304621520,9430,9400,9430,9400,98
|
|
20230912,101200,303697410,9390,9390,9400,9390,228
|
|
20230912,101100,301556210,9390,9390,9390,9390,28
|
|
20230912,101000,301293290,9390,9390,9390,9370,210
|
|
20230912,100900,299325390,9380,9390,9390,9380,140
|
|
20230912,100800,298011790,9400,9400,9400,9400,70
|
|
20230912,100700,297353790,9400,9400,9400,9400,922
|
|
20230912,100600,288686990,9400,9450,9450,9380,3317
|
|
20230912,100500,257454760,9450,9440,9450,9440,296
|
|
20230912,100400,254660260,9440,9470,9470,9440,439
|
|
20230912,100300,250509750,9460,9460,9460,9460,0
|
|
20230912,100200,250509750,9460,9460,9460,9460,20
|
|
20230912,100100,250320550,9460,9470,9470,9460,610
|
|
20230912,100000,244549420,9460,9480,9480,9460,310
|
|
20230912,095900,241615840,9490,9490,9490,9490,5
|
|
20230912,095800,241568390,9490,9490,9500,9490,1207
|
|
20230912,095700,230112890,9490,9490,9490,9490,101
|
|
20230912,095600,229154400,9500,9510,9510,9490,283
|
|
20230912,095500,226465720,9500,9500,9500,9500,0
|
|
20230912,095400,226465720,9500,9500,9500,9500,0
|
|
20230912,095300,226465720,9500,9510,9510,9500,920
|
|
20230912,095200,217722520,9510,9510,9510,9510,155
|
|
20230912,095100,216248470,9520,9520,9520,9520,0
|
|
20230912,095000,216248470,9520,9500,9520,9500,63
|
|
20230912,094900,215649710,9510,9530,9530,9510,345
|
|
20230912,094800,212366200,9530,9530,9530,9530,13
|
|
20230912,094700,212242310,9530,9540,9540,9530,318
|
|
20230912,094600,209208600,9540,9550,9550,9540,310
|
|
20230912,094500,206250350,9540,9550,9550,9540,1356
|
|
20230912,094400,193303330,9550,9590,9590,9550,587
|
|
20230912,094300,187685490,9590,9610,9610,9590,640
|
|
20230912,094200,181536500,9610,9620,9620,9610,20
|
|
20230912,094100,181344200,9630,9630,9630,9630,0
|
|
20230912,094000,181344200,9630,9610,9630,9600,56
|
|
20230912,093900,180805690,9610,9610,9620,9610,970
|
|
20230912,093800,171479430,9610,9610,9610,9610,285
|
|
20230912,093700,168740580,9610,9600,9610,9600,489
|
|
20230912,093600,164046170,9600,9600,9600,9600,0
|
|
20230912,093500,164046170,9600,9610,9610,9600,105
|
|
20230912,093400,163037130,9630,9630,9630,9630,0
|
|
20230912,093300,163037130,9630,9630,9630,9630,1
|
|
20230912,093200,163027500,9600,9610,9610,9600,50
|
|
20230912,093100,162547300,9600,9640,9650,9600,101
|
|
20230912,093000,161574960,9610,9630,9630,9610,441
|
|
20230912,092900,157334810,9630,9630,9630,9630,204
|
|
20230912,092800,155370290,9630,9650,9650,9630,235
|
|
20230912,092700,153103740,9650,9610,9660,9610,1653
|
|
20230912,092600,137185280,9610,9590,9610,9590,32
|
|
20230912,092500,136877980,9590,9620,9620,9590,117
|
|
20230912,092400,135754670,9610,9630,9640,9590,2494
|
|
20230912,092300,111732170,9590,9610,9620,9590,337
|
|
20230912,092200,108490670,9570,9590,9590,9570,257
|
|
20230912,092100,106027040,9590,9600,9600,9570,427
|
|
20230912,092000,101935590,9580,9580,9580,9580,802
|
|
20230912,091900,94252430,9570,9580,9610,9570,148
|
|
20230912,091800,92830770,9580,9570,9580,9570,1928
|
|
20230912,091700,74375630,9570,9570,9570,9570,77
|
|
20230912,091600,73638740,9570,9570,9570,9570,254
|
|
20230912,091500,71207960,9620,9610,9620,9570,104
|
|
20230912,091400,70210050,9590,9600,9600,9580,451
|
|
20230912,091300,65889030,9560,9570,9570,9560,1115
|
|
20230912,091200,55226540,9570,9580,9590,9570,160
|
|
20230912,091100,53694090,9580,9620,9620,9580,188
|
|
20230912,091000,51892690,9620,9620,9620,9620,3
|
|
20230912,090900,51863830,9630,9640,9640,9630,301
|
|
20230912,090800,48962690,9550,9600,9640,9550,484
|
|
20230912,090700,44307470,9530,9540,9540,9530,181
|
|
20230912,090600,42582280,9520,9600,9620,9520,1225
|
|
20230912,090500,30860790,9600,9620,9620,9570,410
|
|
20230912,090400,26936220,9620,9610,9650,9600,141
|
|
20230912,090300,25579280,9570,9510,9600,9510,1075
|
|
20230912,090200,15323450,9510,9520,9520,9510,42
|
|
20230912,090100,14924020,9500,9550,9580,9500,318
|
|
20230912,090000,11883630,9500,9490,9510,9490,1252
|