683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,202000,500589070,15010,15010,15010,15010,249
|
|
20230911,201900,500589070,15010,15010,15010,15010,0
|
|
20230911,201800,500589070,15010,15010,15010,15010,0
|
|
20230911,201700,500589070,15010,15010,15010,15010,0
|
|
20230911,201600,500589070,15010,15010,15010,15010,0
|
|
20230911,201500,500589070,15010,15010,15010,15010,0
|
|
20230911,201400,500589070,15010,15010,15010,15010,0
|
|
20230911,201300,500589070,15010,15010,15010,15010,0
|
|
20230911,201200,500589070,15010,15010,15010,15010,0
|
|
20230911,201100,500589070,15010,15010,15010,15010,0
|
|
20230911,201000,500589070,15010,15010,15010,15010,0
|
|
20230911,200900,500589070,15010,15010,15010,15010,0
|
|
20230911,200800,500589070,15010,15010,15010,15010,0
|
|
20230911,200700,500589070,15010,15010,15010,15010,0
|
|
20230911,200600,500589070,15010,15010,15010,15010,0
|
|
20230911,200500,500589070,15010,15010,15010,15010,0
|
|
20230911,200400,500589070,15010,15010,15010,15010,0
|
|
20230911,200300,500589070,15010,15010,15010,15010,0
|
|
20230911,200200,500589070,15010,15010,15010,15010,0
|
|
20230911,200100,500589070,15010,15010,15010,15010,0
|
|
20230911,200000,500589070,15010,15010,15010,15010,0
|
|
20230911,195900,500589070,15010,15010,15010,15010,0
|
|
20230911,195800,500589070,15010,15010,15010,15010,0
|
|
20230911,195700,500589070,15010,15010,15010,15010,0
|
|
20230911,195600,500589070,15010,15010,15010,15010,0
|
|
20230911,195500,500589070,15010,15010,15010,15010,0
|
|
20230911,195400,500589070,15010,15010,15010,15010,0
|
|
20230911,195300,500589070,15010,15010,15010,15010,0
|
|
20230911,195200,500589070,15010,15010,15010,15010,0
|
|
20230911,195100,500589070,15010,15010,15010,15010,0
|
|
20230911,195000,500589070,15010,15010,15010,15010,249
|
|
20230911,194900,500589070,15010,15010,15010,15010,0
|
|
20230911,194800,500589070,15010,15010,15010,15010,0
|
|
20230911,194700,500589070,15010,15010,15010,15010,0
|
|
20230911,194600,500589070,15010,15010,15010,15010,0
|
|
20230911,194500,500589070,15010,15010,15010,15010,0
|
|
20230911,194400,500589070,15010,15010,15010,15010,0
|
|
20230911,194300,500589070,15010,15010,15010,15010,0
|
|
20230911,194200,500589070,15010,15010,15010,15010,0
|
|
20230911,194100,500589070,15010,15010,15010,15010,0
|
|
20230911,194000,500589070,15010,15010,15010,15010,0
|
|
20230911,193900,500589070,15010,15010,15010,15010,0
|
|
20230911,193800,500589070,15010,15010,15010,15010,0
|
|
20230911,193700,500589070,15010,15010,15010,15010,0
|
|
20230911,193600,500589070,15010,15010,15010,15010,0
|
|
20230911,193500,500589070,15010,15010,15010,15010,0
|
|
20230911,193400,500589070,15010,15010,15010,15010,0
|
|
20230911,193300,500589070,15010,15010,15010,15010,0
|
|
20230911,193200,500589070,15010,15010,15010,15010,0
|
|
20230911,193100,500589070,15010,15010,15010,15010,0
|
|
20230911,193000,500589070,15010,15010,15010,15010,0
|
|
20230911,192900,500589070,15010,15010,15010,15010,0
|
|
20230911,192800,500589070,15010,15010,15010,15010,0
|
|
20230911,192700,500589070,15010,15010,15010,15010,0
|
|
20230911,192600,500589070,15010,15010,15010,15010,0
|
|
20230911,192500,500589070,15010,15010,15010,15010,0
|
|
20230911,192400,500589070,15010,15010,15010,15010,0
|
|
20230911,192300,500589070,15010,15010,15010,15010,0
|
|
20230911,192200,500589070,15010,15010,15010,15010,0
|
|
20230911,192100,500589070,15010,15010,15010,15010,0
|
|
20230911,192000,500589070,15010,15010,15010,15010,249
|
|
20230911,191900,500589070,15010,15010,15010,15010,0
|
|
20230911,191800,500589070,15010,15010,15010,15010,0
|
|
20230911,191700,500589070,15010,15010,15010,15010,0
|
|
20230911,191600,500589070,15010,15010,15010,15010,0
|
|
20230911,191500,500589070,15010,15010,15010,15010,0
|
|
20230911,191400,500589070,15010,15010,15010,15010,0
|
|
20230911,191300,500589070,15010,15010,15010,15010,0
|
|
20230911,191200,500589070,15010,15010,15010,15010,0
|
|
20230911,191100,500589070,15010,15010,15010,15010,0
|
|
20230911,191000,500589070,15010,15010,15010,15010,0
|
|
20230911,190900,500589070,15010,15010,15010,15010,0
|
|
20230911,190800,500589070,15010,15010,15010,15010,0
|
|
20230911,190700,500589070,15010,15010,15010,15010,0
|
|
20230911,190600,500589070,15010,15010,15010,15010,0
|
|
20230911,190500,500589070,15010,15010,15010,15010,0
|
|
20230911,190400,500589070,15010,15010,15010,15010,0
|
|
20230911,190300,500589070,15010,15010,15010,15010,0
|
|
20230911,190200,500589070,15010,15010,15010,15010,0
|
|
20230911,190100,500589070,15010,15010,15010,15010,0
|
|
20230911,190000,500589070,15010,15010,15010,15010,0
|
|
20230911,185900,500589070,15010,15010,15010,15010,0
|
|
20230911,185800,500589070,15010,15010,15010,15010,0
|
|
20230911,185700,500589070,15010,15010,15010,15010,0
|
|
20230911,185600,500589070,15010,15010,15010,15010,0
|
|
20230911,185500,500589070,15010,15010,15010,15010,0
|
|
20230911,185400,500589070,15010,15010,15010,15010,0
|
|
20230911,185300,500589070,15010,15010,15010,15010,0
|
|
20230911,185200,500589070,15010,15010,15010,15010,0
|
|
20230911,185100,500589070,15010,15010,15010,15010,0
|
|
20230911,185000,500589070,15010,15010,15010,15010,249
|
|
20230911,184900,500589070,15010,15010,15010,15010,0
|
|
20230911,184800,500589070,15010,15010,15010,15010,0
|
|
20230911,184700,500589070,15010,15010,15010,15010,0
|
|
20230911,184600,500589070,15010,15010,15010,15010,0
|
|
20230911,184500,500589070,15010,15010,15010,15010,0
|
|
20230911,184400,500589070,15010,15010,15010,15010,0
|
|
20230911,184300,500589070,15010,15010,15010,15010,0
|
|
20230911,184200,500589070,15010,15010,15010,15010,0
|
|
20230911,184100,500589070,15010,15010,15010,15010,0
|
|
20230911,184000,500589070,15010,15010,15010,15010,0
|
|
20230911,183900,500589070,15010,15010,15010,15010,0
|
|
20230911,183800,500589070,15010,15010,15010,15010,0
|
|
20230911,183700,500589070,15010,15010,15010,15010,0
|
|
20230911,183600,500589070,15010,15010,15010,15010,0
|
|
20230911,183500,500589070,15010,15010,15010,15010,0
|
|
20230911,183400,500589070,15010,15010,15010,15010,0
|
|
20230911,183300,500589070,15010,15010,15010,15010,0
|
|
20230911,183200,500589070,15010,15010,15010,15010,0
|
|
20230911,183100,500589070,15010,15010,15010,15010,0
|
|
20230911,183000,500589070,15010,15010,15010,15010,0
|
|
20230911,182900,500589070,15010,15010,15010,15010,0
|
|
20230911,182800,500589070,15010,15010,15010,15010,0
|
|
20230911,182700,500589070,15010,15010,15010,15010,0
|
|
20230911,182600,500589070,15010,15010,15010,15010,0
|
|
20230911,182500,500589070,15010,15010,15010,15010,0
|
|
20230911,182400,500589070,15010,15010,15010,15010,0
|
|
20230911,182300,500589070,15010,15010,15010,15010,0
|
|
20230911,182200,500589070,15010,15010,15010,15010,0
|
|
20230911,182100,500589070,15010,15010,15010,15010,0
|
|
20230911,182000,500589070,15010,15010,15010,15010,249
|
|
20230911,181900,500589070,15010,15010,15010,15010,0
|
|
20230911,181800,500589070,15010,15010,15010,15010,0
|
|
20230911,181700,500589070,15010,15010,15010,15010,0
|
|
20230911,181600,500589070,15010,15010,15010,15010,0
|
|
20230911,181500,500589070,15010,15010,15010,15010,0
|
|
20230911,181400,500589070,15010,15010,15010,15010,0
|
|
20230911,181300,500589070,15010,15010,15010,15010,0
|
|
20230911,181200,500589070,15010,15010,15010,15010,0
|
|
20230911,181100,500589070,15010,15010,15010,15010,0
|
|
20230911,181000,500589070,15010,15010,15010,15010,0
|
|
20230911,180900,500589070,15010,15010,15010,15010,0
|
|
20230911,180800,500589070,15010,15010,15010,15010,0
|
|
20230911,180700,500589070,15010,15010,15010,15010,0
|
|
20230911,180600,500589070,15010,15010,15010,15010,0
|
|
20230911,180500,500589070,15010,15010,15010,15010,0
|
|
20230911,180400,500589070,15010,15010,15010,15010,0
|
|
20230911,180300,500589070,15010,15010,15010,15010,0
|
|
20230911,180200,500589070,15010,15010,15010,15010,0
|
|
20230911,180100,500589070,15010,15010,15010,15010,0
|
|
20230911,180000,500589070,15010,15010,15010,15010,0
|
|
20230911,175900,500589070,15010,15010,15010,15010,0
|
|
20230911,175800,500589070,15010,15010,15010,15010,0
|
|
20230911,175700,500589070,15010,15010,15010,15010,0
|
|
20230911,175600,500589070,15010,15010,15010,15010,0
|
|
20230911,175500,500589070,15010,15010,15010,15010,0
|
|
20230911,175400,500589070,15010,15010,15010,15010,0
|
|
20230911,175300,500589070,15010,15010,15010,15010,0
|
|
20230911,175200,500589070,15010,15010,15010,15010,0
|
|
20230911,175100,500589070,15010,15010,15010,15010,0
|
|
20230911,175000,500589070,15010,15010,15010,15010,249
|
|
20230911,174900,500589070,15010,15010,15010,15010,0
|
|
20230911,174800,500589070,15010,15010,15010,15010,0
|
|
20230911,174700,500589070,15010,15010,15010,15010,0
|
|
20230911,174600,500589070,15010,15010,15010,15010,0
|
|
20230911,174500,500589070,15010,15010,15010,15010,0
|
|
20230911,174400,500589070,15010,15010,15010,15010,0
|
|
20230911,174300,500589070,15010,15010,15010,15010,0
|
|
20230911,174200,500589070,15010,15010,15010,15010,0
|
|
20230911,174100,500589070,15010,15010,15010,15010,0
|
|
20230911,174000,500589070,15010,15010,15010,15010,0
|
|
20230911,173900,500589070,15010,15010,15010,15010,0
|
|
20230911,173800,500589070,15010,15010,15010,15010,0
|
|
20230911,173700,500589070,15010,15010,15010,15010,0
|
|
20230911,173600,500589070,15010,15010,15010,15010,0
|
|
20230911,173500,500589070,15010,15010,15010,15010,0
|
|
20230911,173400,500589070,15010,15010,15010,15010,0
|
|
20230911,173300,500589070,15010,15010,15010,15010,0
|
|
20230911,173200,500589070,15010,15010,15010,15010,0
|
|
20230911,173100,500589070,15010,15010,15010,15010,0
|
|
20230911,173000,500589070,15010,15010,15010,15010,0
|
|
20230911,172900,500589070,15010,15010,15010,15010,0
|
|
20230911,172800,500589070,15010,15010,15010,15010,0
|
|
20230911,172700,500589070,15010,15010,15010,15010,0
|
|
20230911,172600,500589070,15010,15010,15010,15010,0
|
|
20230911,172500,500589070,15010,15010,15010,15010,0
|
|
20230911,172400,500589070,15010,15010,15010,15010,0
|
|
20230911,172300,500589070,15010,15010,15010,15010,0
|
|
20230911,172200,500589070,15010,15010,15010,15010,0
|
|
20230911,172100,500589070,15010,15010,15010,15010,0
|
|
20230911,172000,500589070,15010,15010,15010,15010,249
|
|
20230911,171900,500589070,15010,15010,15010,15010,0
|
|
20230911,171800,500589070,15010,15010,15010,15010,0
|
|
20230911,171700,500589070,15010,15010,15010,15010,0
|
|
20230911,171600,500589070,15010,15010,15010,15010,0
|
|
20230911,171500,500589070,15010,15010,15010,15010,0
|
|
20230911,171400,500589070,15010,15010,15010,15010,0
|
|
20230911,171300,500589070,15010,15010,15010,15010,0
|
|
20230911,171200,500589070,15010,15010,15010,15010,0
|
|
20230911,171100,500589070,15010,15010,15010,15010,0
|
|
20230911,171000,500589070,15010,15010,15010,15010,0
|
|
20230911,170900,500589070,15010,15010,15010,15010,0
|
|
20230911,170800,500589070,15010,15010,15010,15010,0
|
|
20230911,170700,500589070,15010,15010,15010,15010,0
|
|
20230911,170600,500589070,15010,15010,15010,15010,0
|
|
20230911,170500,500589070,15010,15010,15010,15010,0
|
|
20230911,170400,500589070,15010,15010,15010,15010,0
|
|
20230911,170300,500589070,15010,15010,15010,15010,0
|
|
20230911,170200,500589070,15010,15010,15010,15010,0
|
|
20230911,170100,500589070,15010,15010,15010,15010,0
|
|
20230911,170000,500589070,15010,15010,15010,15010,0
|
|
20230911,165900,500589070,15010,15010,15010,15010,0
|
|
20230911,165800,500589070,15010,15010,15010,15010,0
|
|
20230911,165700,500589070,15010,15010,15010,15010,0
|
|
20230911,165600,500589070,15010,15010,15010,15010,0
|
|
20230911,165500,500589070,15010,15010,15010,15010,0
|
|
20230911,165400,500589070,15010,15010,15010,15010,0
|
|
20230911,165300,500589070,15010,15010,15010,15010,0
|
|
20230911,165200,500589070,15010,15010,15010,15010,0
|
|
20230911,165100,500589070,15010,15010,15010,15010,0
|
|
20230911,165000,500589070,15010,15010,15010,15010,249
|
|
20230911,164900,500589070,15010,15010,15010,15010,0
|
|
20230911,164800,500589070,15010,15010,15010,15010,0
|
|
20230911,164700,500589070,15010,15010,15010,15010,0
|
|
20230911,164600,500589070,15010,15010,15010,15010,0
|
|
20230911,164500,500589070,15010,15010,15010,15010,0
|
|
20230911,164400,500589070,15010,15010,15010,15010,0
|
|
20230911,164300,500589070,15010,15010,15010,15010,0
|
|
20230911,164200,500589070,15010,15010,15010,15010,0
|
|
20230911,164100,500589070,15010,15010,15010,15010,0
|
|
20230911,164000,500589070,15010,15010,15010,15010,0
|
|
20230911,163900,500589070,15010,15010,15010,15010,0
|
|
20230911,163800,500589070,15010,15010,15010,15010,0
|
|
20230911,163700,500589070,15010,15010,15010,15010,0
|
|
20230911,163600,500589070,15010,15010,15010,15010,0
|
|
20230911,163500,500589070,15010,15010,15010,15010,0
|
|
20230911,163400,500589070,15010,15010,15010,15010,0
|
|
20230911,163300,500589070,15010,15010,15010,15010,0
|
|
20230911,163200,500589070,15010,15010,15010,15010,0
|
|
20230911,163100,500589070,15010,15010,15010,15010,0
|
|
20230911,163000,500589070,15010,15010,15010,15010,0
|
|
20230911,162900,500589070,15010,15010,15010,15010,0
|
|
20230911,162800,500589070,15010,15010,15010,15010,0
|
|
20230911,162700,500589070,15010,15010,15010,15010,0
|
|
20230911,162600,500589070,15010,15010,15010,15010,0
|
|
20230911,162500,500589070,15010,15010,15010,15010,0
|
|
20230911,162400,500589070,15010,15010,15010,15010,0
|
|
20230911,162300,500589070,15010,15010,15010,15010,0
|
|
20230911,162200,500589070,15010,15010,15010,15010,0
|
|
20230911,162100,500589070,15010,15010,15010,15010,0
|
|
20230911,162000,500589070,15010,15010,15010,15010,249
|
|
20230911,161900,500589070,15010,15010,15010,15010,0
|
|
20230911,161800,500589070,15010,15010,15010,15010,0
|
|
20230911,161700,500589070,15010,15010,15010,15010,0
|
|
20230911,161600,500589070,15010,15010,15010,15010,0
|
|
20230911,161500,500589070,15010,15010,15010,15010,0
|
|
20230911,161400,500589070,15010,15010,15010,15010,0
|
|
20230911,161300,500589070,15010,15010,15010,15010,0
|
|
20230911,161200,500589070,15010,15010,15010,15010,0
|
|
20230911,161100,500589070,15010,15010,15010,15010,0
|
|
20230911,161000,500589070,15010,15010,15010,15010,0
|
|
20230911,160900,500589070,15010,15010,15010,15010,0
|
|
20230911,160800,500589070,15010,15010,15010,15010,0
|
|
20230911,160700,500589070,15010,15010,15010,15010,0
|
|
20230911,160600,500589070,15010,15010,15010,15010,0
|
|
20230911,160500,500589070,15010,15010,15010,15010,0
|
|
20230911,160400,500589070,15010,15010,15010,15010,0
|
|
20230911,160300,500589070,15010,15010,15010,15010,0
|
|
20230911,160200,500589070,15010,15010,15010,15010,0
|
|
20230911,160100,500589070,15010,15010,15010,15010,0
|
|
20230911,160000,500589070,15010,15010,15010,15010,0
|
|
20230911,155900,500589070,15010,15010,15010,15010,0
|
|
20230911,155800,500589070,15010,15010,15010,15010,0
|
|
20230911,155700,500589070,15010,15010,15010,15010,0
|
|
20230911,155600,500589070,15010,15010,15010,15010,0
|
|
20230911,155500,500589070,15010,15010,15010,15010,0
|
|
20230911,155400,500589070,15010,15010,15010,15010,0
|
|
20230911,155300,500589070,15010,15010,15010,15010,0
|
|
20230911,155200,500589070,15010,15010,15010,15010,0
|
|
20230911,155100,500589070,15010,15010,15010,15010,0
|
|
20230911,155000,500589070,15010,15010,15010,15010,249
|
|
20230911,154900,500589070,15010,15010,15010,15010,0
|
|
20230911,154800,500589070,15010,15010,15010,15010,0
|
|
20230911,154700,500589070,15010,15010,15010,15010,0
|
|
20230911,154600,500589070,15010,15010,15010,15010,0
|
|
20230911,154500,500589070,15010,15010,15010,15010,0
|
|
20230911,154400,500589070,15010,15010,15010,15010,0
|
|
20230911,154300,500589070,15010,15010,15010,15010,0
|
|
20230911,154200,500589070,15010,15010,15010,15010,0
|
|
20230911,154100,500589070,15010,15010,15010,15010,0
|
|
20230911,154000,500589070,15010,15010,15010,15010,0
|
|
20230911,153900,500589070,15010,15010,15010,15010,0
|
|
20230911,153800,500589070,15010,15010,15010,15010,0
|
|
20230911,153700,500589070,15010,15010,15010,15010,0
|
|
20230911,153600,500589070,15010,15010,15010,15010,0
|
|
20230911,153500,500589070,15010,15010,15010,15010,0
|
|
20230911,153400,500589070,15010,15010,15010,15010,0
|
|
20230911,153300,500589070,15010,15010,15010,15010,0
|
|
20230911,153200,500589070,15010,15010,15010,15010,0
|
|
20230911,153100,500589070,15010,15010,15010,15010,0
|
|
20230911,153000,500589070,15010,15010,15010,15010,249
|
|
20230911,152900,496851580,15010,15010,15010,15010,0
|
|
20230911,152800,496851580,15010,15010,15010,15010,0
|
|
20230911,152700,496851580,15010,15010,15010,15010,0
|
|
20230911,152600,496851580,15010,15010,15010,15010,0
|
|
20230911,152500,496851580,15010,15010,15010,15010,0
|
|
20230911,152400,496851580,15010,15010,15010,15010,0
|
|
20230911,152300,496851580,15010,15010,15010,15010,0
|
|
20230911,152200,496851580,15010,15010,15010,15010,0
|
|
20230911,152100,496851580,15010,15010,15010,15010,0
|
|
20230911,152000,496851580,15010,15010,15010,15010,0
|
|
20230911,151900,496851580,15010,14980,15020,14980,195
|
|
20230911,151800,493925900,14980,14980,14980,14980,0
|
|
20230911,151700,493925900,14980,14950,14980,14950,11
|
|
20230911,151600,493761420,14950,14950,14950,14950,2
|
|
20230911,151500,493731520,14950,14990,14990,14950,22
|
|
20230911,151400,493401970,14910,14960,14960,14910,14
|
|
20230911,151300,493192680,15000,15000,15010,15000,36
|
|
20230911,151200,492652650,15000,14990,15010,14990,602
|
|
20230911,151100,483622600,15010,15010,15010,15010,0
|
|
20230911,151000,483622600,15010,15010,15020,15010,55
|
|
20230911,150900,482796870,15010,14970,15010,14960,2023
|
|
20230911,150800,452474250,14970,14960,14970,14950,755
|
|
20230911,150700,441181000,14960,14890,14960,14890,11
|
|
20230911,150600,441017070,14960,14880,14960,14880,520
|
|
20230911,150500,433241790,14880,14880,14880,14880,0
|
|
20230911,150400,433241790,14880,14930,14930,14880,83
|
|
20230911,150300,432003000,14940,14940,14940,14940,0
|
|
20230911,150200,432003000,14940,14870,14940,14870,12
|
|
20230911,150100,431824420,14950,14950,14950,14950,4
|
|
20230911,150000,431764620,14950,14950,14950,14850,18
|
|
20230911,145900,431496420,14960,14830,14960,14830,249
|
|
20230911,145800,427797260,14810,14960,14970,14780,710
|
|
20230911,145700,417253310,14960,14960,14970,14950,78
|
|
20230911,145600,416086490,14960,14960,14970,14960,121
|
|
20230911,145500,414275890,14960,14960,14960,14950,197
|
|
20230911,145400,411329010,14960,14940,14980,14940,560
|
|
20230911,145300,402947830,14940,14930,14940,14930,330
|
|
20230911,145200,398020570,14920,14920,14920,14910,99
|
|
20230911,145100,396543570,14920,14920,14920,14920,52
|
|
20230911,145000,395767730,14910,14920,14920,14910,39
|
|
20230911,144900,395185970,14920,14920,14920,14920,50
|
|
20230911,144800,394439970,14920,14920,14930,14920,56
|
|
20230911,144700,393604170,14930,14930,14930,14930,54
|
|
20230911,144600,392797950,14920,14920,14920,14920,70
|
|
20230911,144500,391753550,14920,14920,14920,14910,301
|
|
20230911,144400,387264720,14920,14920,14920,14920,50
|
|
20230911,144300,386518720,14910,14910,14910,14900,55
|
|
20230911,144200,385698760,14900,14900,14910,14890,60
|
|
20230911,144100,384804790,14890,14900,14910,14890,65
|
|
20230911,144000,383836110,14900,14900,14900,14900,50
|
|
20230911,143900,383091110,14890,14910,14910,14890,167
|
|
20230911,143800,380602480,14920,14920,14920,14910,66
|
|
20230911,143700,379617920,14920,14920,14920,14910,80
|
|
20230911,143600,378424400,14920,14930,14930,14920,77
|
|
20230911,143500,377275320,14920,14930,14940,14920,98
|
|
20230911,143400,375812230,14930,14920,14940,14920,581
|
|
20230911,143300,367137620,14910,14920,14920,14910,69
|
|
20230911,143200,366108290,14920,14910,14920,14910,86
|
|
20230911,143100,364826020,14910,14900,14910,14900,58
|
|
20230911,143000,363961330,14910,14900,14910,14900,70
|
|
20230911,142900,362917860,14900,14900,14900,14900,25
|
|
20230911,142800,362545360,14900,14900,14900,14890,99
|
|
20230911,142700,361070360,14900,14900,14910,14900,38
|
|
20230911,142600,360503910,14900,14900,14900,14890,65
|
|
20230911,142500,359535490,14910,14900,14910,14900,64
|
|
20230911,142400,358581420,14900,14910,14910,14900,26
|
|
20230911,142300,358193770,14910,14900,14910,14900,71
|
|
20230911,142200,357135620,14900,14900,14910,14900,113
|
|
20230911,142100,355451670,14900,14910,14910,14890,88
|
|
20230911,142000,354140080,14900,14900,14900,14900,26
|
|
20230911,141900,353752680,14900,14890,14900,14890,91
|
|
20230911,141800,352397300,14880,14880,14880,14870,51
|
|
20230911,141700,351638460,14880,14880,14880,14880,97
|
|
20230911,141600,350195100,14890,14890,14890,14890,1
|
|
20230911,141500,350180210,14900,14870,14900,14870,20
|
|
20230911,141400,349882450,14800,14800,14800,14800,0
|
|
20230911,141300,349882450,14800,14860,14860,14800,50
|
|
20230911,141200,349140050,14870,14870,14870,14870,15
|
|
20230911,141100,348917000,14880,14880,14880,14880,10
|
|
20230911,141000,348768200,14880,14880,14880,14880,2
|
|
20230911,140900,348738440,14880,14880,14880,14880,18
|
|
20230911,140800,348470600,14940,14940,14940,14940,1
|
|
20230911,140700,348455660,14940,14910,14940,14910,200
|
|
20230911,140600,345470100,14920,14880,14920,14880,351
|
|
20230911,140500,340238820,14860,14860,14860,14860,8
|
|
20230911,140400,340119940,14860,14860,14860,14860,2
|
|
20230911,140300,340090220,14900,14900,14900,14890,77
|
|
20230911,140200,338943520,14900,14870,14900,14870,201
|
|
20230911,140100,335949770,14880,14850,14880,14850,650
|
|
20230911,140000,326286580,14850,14820,14850,14820,592
|
|
20230911,135900,317500240,14810,14810,14820,14810,24
|
|
20230911,135800,317144750,14800,14800,14800,14800,45
|
|
20230911,135700,316478750,14800,14800,14800,14800,0
|
|
20230911,135600,316478750,14800,14800,14800,14800,20
|
|
20230911,135500,316182750,14810,14810,14810,14810,102
|
|
20230911,135400,314672130,14810,14810,14810,14810,17
|
|
20230911,135300,314420360,14810,14810,14810,14810,0
|
|
20230911,135200,314420360,14810,14810,14810,14810,9
|
|
20230911,135100,314287070,14820,14820,14820,14820,0
|
|
20230911,135000,314287070,14820,14810,14820,14810,94
|
|
20230911,134900,312894040,14810,14810,14810,14810,5
|
|
20230911,134800,312819990,14810,14810,14810,14810,0
|
|
20230911,134700,312819990,14810,14800,14810,14800,118
|
|
20230911,134600,311072810,14790,14790,14790,14790,0
|
|
20230911,134500,311072810,14790,14780,14790,14780,16
|
|
20230911,134400,310836260,14790,14790,14790,14790,0
|
|
20230911,134300,310836260,14790,14790,14790,14790,0
|
|
20230911,134200,310836260,14790,14780,14790,14780,102
|
|
20230911,134100,309328680,14790,14790,14790,14790,7
|
|
20230911,134000,309225150,14790,14790,14790,14790,2
|
|
20230911,133900,309195570,14780,14780,14780,14780,9
|
|
20230911,133800,309062550,14790,14790,14790,14790,10
|
|
20230911,133700,308914650,14780,14780,14780,14780,5
|
|
20230911,133600,308840750,14780,14780,14780,14780,19
|
|
20230911,133500,308559930,14790,14790,14790,14790,9
|
|
20230911,133400,308426820,14790,14790,14790,14790,1
|
|
20230911,133300,308412030,14790,14780,14790,14780,19
|
|
20230911,133200,308131110,14770,14770,14770,14770,0
|
|
20230911,133100,308131110,14770,14770,14770,14770,0
|
|
20230911,133000,308131110,14770,14770,14770,14770,0
|
|
20230911,132900,308131110,14770,14780,14780,14770,232
|
|
20230911,132800,304703480,14790,14790,14790,14790,8
|
|
20230911,132700,304585160,14790,14790,14790,14790,0
|
|
20230911,132600,304585160,14790,14790,14790,14790,10
|
|
20230911,132500,304437260,14800,14790,14800,14790,16
|
|
20230911,132400,304200590,14790,14770,14790,14770,62
|
|
20230911,132300,303284210,14760,14750,14760,14750,10
|
|
20230911,132200,303136620,14750,14750,14750,14750,2
|
|
20230911,132100,303107120,14760,14760,14760,14760,0
|
|
20230911,132000,303107120,14760,14750,14760,14750,97
|
|
20230911,131900,301675410,14760,14760,14760,14760,1
|
|
20230911,131800,301660650,14750,14750,14750,14750,10
|
|
20230911,131700,301513150,14760,14750,14760,14750,100
|
|
20230911,131600,300037190,14750,14740,14750,14740,38
|
|
20230911,131500,299476770,14750,14750,14750,14750,56
|
|
20230911,131400,298650770,14750,14750,14750,14750,0
|
|
20230911,131300,298650770,14750,14750,14760,14750,26
|
|
20230911,131200,298267140,14750,14750,14760,14750,6
|
|
20230911,131100,298178620,14750,14760,14760,14750,3
|
|
20230911,131000,298134360,14760,14760,14760,14760,0
|
|
20230911,130900,298134360,14760,14750,14760,14750,30
|
|
20230911,130800,297691720,14750,14750,14750,14750,3
|
|
20230911,130700,297647470,14750,14750,14750,14750,5
|
|
20230911,130600,297573720,14750,14760,14760,14750,17
|
|
20230911,130500,297322820,14760,14760,14760,14760,0
|
|
20230911,130400,297322820,14760,14760,14760,14760,6
|
|
20230911,130300,297234260,14760,14760,14760,14760,0
|
|
20230911,130200,297234260,14760,14760,14760,14760,2
|
|
20230911,130100,297204740,14790,14790,14790,14790,0
|
|
20230911,130000,297204740,14790,14790,14790,14790,0
|
|
20230911,125900,297204740,14790,14790,14790,14790,3
|
|
20230911,125800,297160370,14800,14800,14800,14800,0
|
|
20230911,125700,297160370,14800,14750,14800,14750,951
|
|
20230911,125600,283094790,14750,14750,14750,14750,0
|
|
20230911,125500,283094790,14750,14750,14750,14750,0
|
|
20230911,125400,283094790,14750,14750,14750,14750,9
|
|
20230911,125300,282962040,14750,14750,14750,14750,0
|
|
20230911,125200,282962040,14750,14750,14750,14750,0
|
|
20230911,125100,282962040,14750,14750,14750,14750,0
|
|
20230911,125000,282962040,14750,14740,14750,14740,20
|
|
20230911,124900,282667140,14740,14740,14740,14740,0
|
|
20230911,124800,282667140,14740,14740,14740,14740,37
|
|
20230911,124700,282121760,14730,14730,14730,14730,11
|
|
20230911,124600,281959730,14720,14720,14720,14720,34
|
|
20230911,124500,281459250,14710,14710,14710,14710,9
|
|
20230911,124400,281326860,14720,14700,14720,14700,183
|
|
20230911,124300,278633760,14690,14690,14690,14690,0
|
|
20230911,124200,278633760,14690,14690,14690,14690,12
|
|
20230911,124100,278457480,14700,14700,14700,14700,0
|
|
20230911,124000,278457480,14700,14700,14700,14700,5
|
|
20230911,123900,278383980,14700,14700,14700,14700,8
|
|
20230911,123800,278266380,14690,14690,14690,14690,0
|
|
20230911,123700,278266380,14690,14690,14690,14690,0
|
|
20230911,123600,278266380,14690,14690,14690,14690,0
|
|
20230911,123500,278266380,14690,14680,14690,14680,800
|
|
20230911,123400,266514490,14690,14690,14690,14690,0
|
|
20230911,123300,266514490,14690,14690,14690,14690,1
|
|
20230911,123200,266499800,14690,14680,14690,14680,19
|
|
20230911,123100,266220790,14690,14690,14690,14690,0
|
|
20230911,123000,266220790,14690,14680,14690,14680,14
|
|
20230911,122900,266015180,14680,14680,14680,14680,0
|
|
20230911,122800,266015180,14680,14680,14680,14680,0
|
|
20230911,122700,266015180,14680,14680,14680,14680,0
|
|
20230911,122600,266015180,14680,14660,14680,14660,170
|
|
20230911,122500,263519750,14670,14710,14710,14670,80
|
|
20230911,122400,262344590,14710,14720,14720,14710,51
|
|
20230911,122300,261593880,14720,14730,14730,14720,118
|
|
20230911,122200,259856730,14730,14730,14730,14730,8
|
|
20230911,122100,259738890,14730,14730,14740,14730,316
|
|
20230911,122000,255081150,14730,14730,14730,14730,20
|
|
20230911,121900,254786550,14730,14730,14730,14730,1
|
|
20230911,121800,254771820,14730,14730,14730,14730,7
|
|
20230911,121700,254668710,14730,14730,14730,14730,10
|
|
20230911,121600,254521410,14730,14730,14730,14730,10
|
|
20230911,121500,254374110,14770,14770,14770,14770,1
|
|
20230911,121400,254359340,14730,14730,14730,14730,0
|
|
20230911,121300,254359340,14730,14730,14730,14730,1
|
|
20230911,121200,254344610,14730,14730,14730,14730,0
|
|
20230911,121100,254344610,14730,14730,14730,14730,75
|
|
20230911,121000,253239860,14740,14740,14740,14740,177
|
|
20230911,120900,250630880,14740,14740,14740,14740,59
|
|
20230911,120800,249761220,14740,14770,14770,14740,281
|
|
20230911,120700,245614190,14780,14770,14780,14770,2
|
|
20230911,120600,245584640,14780,14780,14780,14780,65
|
|
20230911,120500,244623940,14770,14770,14770,14770,0
|
|
20230911,120400,244623940,14770,14770,14770,14770,0
|
|
20230911,120300,244623940,14770,14780,14780,14770,75
|
|
20230911,120200,243515540,14780,14780,14780,14780,13
|
|
20230911,120100,243323400,14780,14780,14780,14780,9
|
|
20230911,120000,243190380,14790,14790,14790,14790,18
|
|
20230911,115900,242924160,14790,14790,14790,14790,1
|
|
20230911,115800,242909370,14800,14790,14800,14790,5
|
|
20230911,115700,242835380,14790,14790,14790,14780,12
|
|
20230911,115600,242657940,14800,14800,14800,14800,22
|
|
20230911,115500,242332340,14790,14800,14800,14790,122
|
|
20230911,115400,240527900,14800,14800,14800,14800,18
|
|
20230911,115300,240261500,14810,14810,14810,14810,1
|
|
20230911,115200,240246690,14800,14800,14800,14800,26
|
|
20230911,115100,239861890,14790,14790,14790,14790,10
|
|
20230911,115000,239713990,14800,14800,14800,14790,7
|
|
20230911,114900,239610400,14790,14790,14790,14790,9
|
|
20230911,114800,239477290,14790,14780,14790,14780,358
|
|
20230911,114700,234182490,14780,14760,14780,14760,72
|
|
20230911,114600,233119030,14770,14740,14770,14740,2
|
|
20230911,114500,233089520,14740,14730,14740,14730,38
|
|
20230911,114400,232529410,14730,14720,14730,14720,10
|
|
20230911,114300,232382200,14720,14730,14730,14720,69
|
|
20230911,114200,231365840,14730,14730,14730,14730,11
|
|
20230911,114100,231203810,14740,14740,14740,14740,2
|
|
20230911,114000,231174330,14730,14730,14730,14730,33
|
|
20230911,113900,230688240,14730,14730,14730,14730,8
|
|
20230911,113800,230570400,14730,14730,14730,14730,9
|
|
20230911,113700,230437830,14730,14730,14730,14730,1
|
|
20230911,113600,230423100,14740,14720,14740,14720,10
|
|
20230911,113500,230275880,14740,14740,14740,14740,0
|
|
20230911,113400,230275880,14740,14730,14740,14730,33
|
|
20230911,113300,229789510,14710,14710,14710,14710,0
|
|
20230911,113200,229789510,14710,14710,14710,14710,17
|
|
20230911,113100,229539440,14710,14710,14710,14710,0
|
|
20230911,113000,229539440,14710,14710,14710,14710,10
|
|
20230911,112900,229392340,14710,14710,14710,14710,0
|
|
20230911,112800,229392340,14710,14710,14710,14710,0
|
|
20230911,112700,229392340,14710,14710,14710,14710,1
|
|
20230911,112600,229377630,14710,14710,14710,14710,0
|
|
20230911,112500,229377630,14710,14690,14710,14690,53
|
|
20230911,112400,228598450,14690,14700,14700,14690,110
|
|
20230911,112300,226981950,14700,14700,14700,14700,8
|
|
20230911,112200,226864350,14710,14710,14710,14710,0
|
|
20230911,112100,226864350,14710,14710,14710,14710,67
|
|
20230911,112000,225878780,14680,14680,14680,14680,0
|
|
20230911,111900,225878780,14680,14680,14680,14680,2
|
|
20230911,111800,225849420,14680,14790,14790,14680,32
|
|
20230911,111700,225379220,14790,14690,14790,14690,458
|
|
20230911,111600,218629450,14680,14680,14680,14680,8
|
|
20230911,111500,218512010,14670,14670,14670,14670,8
|
|
20230911,111400,218394650,14660,14660,14660,14660,0
|
|
20230911,111300,218394650,14660,14660,14660,14660,49
|
|
20230911,111200,217676310,14660,14660,14660,14660,0
|
|
20230911,111100,217676310,14660,14660,14660,14660,7
|
|
20230911,111000,217573690,14670,14660,14670,14660,24
|
|
20230911,110900,217221840,14660,14660,14660,14660,8
|
|
20230911,110800,217104560,14660,14640,14660,14640,130
|
|
20230911,110700,215198960,14630,14630,14630,14630,101
|
|
20230911,110600,213721330,14630,14640,14640,14630,9
|
|
20230911,110500,213589620,14640,14640,14640,14640,0
|
|
20230911,110400,213589620,14640,14640,14640,14640,6
|
|
20230911,110300,213501780,14640,14640,14640,14640,11
|
|
20230911,110200,213340740,14650,14650,14650,14650,1
|
|
20230911,110100,213326090,14640,14630,14640,14630,12
|
|
20230911,110000,213150510,14650,14650,14650,14650,1
|
|
20230911,105900,213135860,14650,14650,14650,14650,0
|
|
20230911,105800,213135860,14650,14650,14650,14650,1
|
|
20230911,105700,213121210,14640,14640,14640,14640,0
|
|
20230911,105600,213121210,14640,14640,14640,14640,0
|
|
20230911,105500,213121210,14640,14640,14640,14640,1
|
|
20230911,105400,213106570,14640,14630,14640,14630,15
|
|
20230911,105300,212887060,14640,14640,14640,14640,1
|
|
20230911,105200,212872420,14640,14640,14640,14640,2
|
|
20230911,105100,212843140,14630,14630,14630,14630,1
|
|
20230911,105000,212828510,14640,14640,14640,14640,9
|
|
20230911,104900,212696750,14650,14650,14650,14650,0
|
|
20230911,104800,212696750,14650,14650,14650,14650,8
|
|
20230911,104700,212579550,14650,14650,14650,14650,0
|
|
20230911,104600,212579550,14650,14650,14650,14650,0
|
|
20230911,104500,212579550,14650,14650,14650,14650,9
|
|
20230911,104400,212447700,14620,14620,14620,14620,0
|
|
20230911,104300,212447700,14620,14650,14650,14620,4
|
|
20230911,104200,212389150,14640,14640,14640,14640,2
|
|
20230911,104100,212359870,14640,14630,14640,14620,27
|
|
20230911,104000,211964860,14600,14620,14620,14600,600
|
|
20230911,103900,203197730,14640,14640,14640,14640,0
|
|
20230911,103800,203197730,14640,14640,14640,14640,6
|
|
20230911,103700,203109890,14620,14620,14620,14620,0
|
|
20230911,103600,203109890,14620,14620,14620,14620,0
|
|
20230911,103500,203109890,14620,14620,14620,14620,5
|
|
20230911,103400,203036790,14640,14640,14640,14640,9
|
|
20230911,103300,202905030,14620,14620,14620,14620,20
|
|
20230911,103200,202612630,14660,14630,14660,14610,110
|
|
20230911,103100,201003600,14620,14620,14620,14620,20
|
|
20230911,103000,200711200,14620,14620,14620,14620,0
|
|
20230911,102900,200711200,14620,14630,14630,14620,540
|
|
20230911,102800,192812290,14630,14630,14630,14630,14
|
|
20230911,102700,192607470,14630,14630,14630,14630,5
|
|
20230911,102600,192534320,14630,14650,14650,14630,100
|
|
20230911,102500,191069500,14650,14650,14650,14650,117
|
|
20230911,102400,189355450,14660,14660,14660,14660,0
|
|
20230911,102300,189355450,14660,14660,14660,14660,1
|
|
20230911,102200,189340790,14660,14670,14670,14660,111
|
|
20230911,102100,187713480,14670,14670,14670,14670,0
|
|
20230911,102000,187713480,14670,14680,14680,14670,109
|
|
20230911,101900,186114020,14680,14680,14680,14680,0
|
|
20230911,101800,186114020,14680,14680,14680,14680,0
|
|
20230911,101700,186114020,14680,14680,14680,14680,9
|
|
20230911,101600,185981900,14690,14690,14690,14690,0
|
|
20230911,101500,185981900,14690,14690,14690,14690,77
|
|
20230911,101400,184850770,14690,14690,14690,14690,0
|
|
20230911,101300,184850770,14690,14690,14690,14690,10
|
|
20230911,101200,184703870,14690,14690,14690,14690,0
|
|
20230911,101100,184703870,14690,14690,14690,14690,0
|
|
20230911,101000,184703870,14690,14690,14690,14690,8
|
|
20230911,100900,184586350,14690,14690,14690,14690,8
|
|
20230911,100800,184468830,14680,14680,14680,14680,10
|
|
20230911,100700,184322030,14680,14680,14680,14680,0
|
|
20230911,100600,184322030,14680,14680,14680,14680,0
|
|
20230911,100500,184322030,14680,14680,14680,14680,9
|
|
20230911,100400,184189910,14670,14670,14670,14670,0
|
|
20230911,100300,184189910,14670,14670,14670,14670,0
|
|
20230911,100200,184189910,14670,14670,14670,14670,0
|
|
20230911,100100,184189910,14670,14670,14670,14670,0
|
|
20230911,100000,184189910,14670,14730,14730,14670,467
|
|
20230911,095900,177333970,14740,14740,14740,14740,1
|
|
20230911,095800,177319230,14720,14700,14720,14700,16
|
|
20230911,095700,177083850,14720,14720,14720,14720,9
|
|
20230911,095600,176951370,14700,14700,14700,14700,6
|
|
20230911,095500,176863170,14730,14730,14730,14730,0
|
|
20230911,095400,176863170,14730,14730,14730,14730,0
|
|
20230911,095300,176863170,14730,14730,14730,14730,2
|
|
20230911,095200,176833710,14730,14730,14730,14730,7
|
|
20230911,095100,176730600,14730,14720,14730,14700,181
|
|
20230911,095000,174069220,14720,14720,14720,14720,0
|
|
20230911,094900,174069220,14720,14700,14720,14700,24
|
|
20230911,094800,173716400,14740,14780,14790,14740,23
|
|
20230911,094700,173376830,14780,14780,14780,14760,221
|
|
20230911,094600,170112260,14790,14790,14790,14790,2
|
|
20230911,094500,170082680,14790,14820,14820,14790,34
|
|
20230911,094400,169579730,14840,14830,14840,14810,24
|
|
20230911,094300,169223890,14850,14850,14850,14850,0
|
|
20230911,094200,169223890,14850,14850,14860,14840,155
|
|
20230911,094100,166922340,14840,14800,14840,14800,326
|
|
20230911,094000,162088870,14770,14800,14800,14770,22
|
|
20230911,093900,161763780,14810,14800,14810,14800,11
|
|
20230911,093800,161600960,14800,14790,14800,14790,3
|
|
20230911,093700,161556580,14790,14790,14790,14790,1
|
|
20230911,093600,161541790,14790,14800,14800,14790,38
|
|
20230911,093500,160979490,14820,14810,14820,14810,10
|
|
20230911,093400,160831380,14810,14800,14810,14800,2
|
|
20230911,093300,160801770,14840,14840,14840,14840,1
|
|
20230911,093200,160786930,14800,14830,14830,14800,706
|
|
20230911,093100,150334110,14830,14840,14840,14830,93
|
|
20230911,093000,148954320,14840,14840,14840,14840,61
|
|
20230911,092900,148049080,14830,14830,14830,14830,161
|
|
20230911,092800,145661450,14830,14830,14830,14830,21
|
|
20230911,092700,145350020,14830,14820,14830,14790,459
|
|
20230911,092600,138544680,14820,14780,14830,14780,4204
|
|
20230911,092500,76314530,14780,14750,14780,14750,227
|
|
20230911,092400,72962200,14750,14680,14750,14680,262
|
|
20230911,092300,69108300,14670,14670,14670,14670,2
|
|
20230911,092200,69078960,14650,14650,14650,14650,6
|
|
20230911,092100,68991060,14720,14650,14720,14650,26
|
|
20230911,092000,68609700,14670,14720,14720,14670,45
|
|
20230911,091900,67949180,14720,14720,14720,14720,1
|
|
20230911,091800,67934460,14730,14740,14740,14730,129
|
|
20230911,091700,66033050,14740,14690,14800,14690,1331
|
|
20230911,091600,46411940,14680,14650,14680,14650,118
|
|
20230911,091500,44681790,14560,14560,14560,14560,0
|
|
20230911,091400,44681790,14560,14570,14570,14560,33
|
|
20230911,091300,44201290,14560,14630,14660,14560,70
|
|
20230911,091200,43176240,14550,14550,14550,14550,0
|
|
20230911,091100,43176240,14550,14550,14550,14550,0
|
|
20230911,091000,43176240,14550,14580,14590,14550,72
|
|
20230911,090900,42127660,14580,14580,14580,14580,300
|
|
20230911,090800,37753660,14580,14570,14580,14570,1012
|
|
20230911,090700,23008700,14570,14570,14570,14560,363
|
|
20230911,090600,17720090,14570,14560,14570,14560,17
|
|
20230911,090500,17472520,14550,14640,14640,14550,570
|
|
20230911,090400,9174240,14690,14680,14690,14680,11
|
|
20230911,090300,9012690,14680,14680,14680,14680,8
|
|
20230911,090200,8895250,14680,14680,14680,14630,127
|
|
20230911,090100,7032350,14730,14710,14730,14710,10
|
|
20230911,090000,6885140,14760,14750,14760,14680,467
|