656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,195300,1036241290,14910,14910,14910,14910,1536
|
|
20230922,195200,1036241290,14910,14910,14910,14910,0
|
|
20230922,195100,1036241290,14910,14910,14910,14910,0
|
|
20230922,195000,1036241290,14910,14910,14910,14910,0
|
|
20230922,194900,1036241290,14910,14910,14910,14910,0
|
|
20230922,194800,1036241290,14910,14910,14910,14910,0
|
|
20230922,194700,1036241290,14910,14910,14910,14910,0
|
|
20230922,194600,1036241290,14910,14910,14910,14910,0
|
|
20230922,194500,1036241290,14910,14910,14910,14910,0
|
|
20230922,194400,1036241290,14910,14910,14910,14910,0
|
|
20230922,194300,1036241290,14910,14910,14910,14910,0
|
|
20230922,194200,1036241290,14910,14910,14910,14910,0
|
|
20230922,194100,1036241290,14910,14910,14910,14910,0
|
|
20230922,194000,1036241290,14910,14910,14910,14910,0
|
|
20230922,193900,1036241290,14910,14910,14910,14910,0
|
|
20230922,193800,1036241290,14910,14910,14910,14910,0
|
|
20230922,193700,1036241290,14910,14910,14910,14910,0
|
|
20230922,193600,1036241290,14910,14910,14910,14910,0
|
|
20230922,193500,1036241290,14910,14910,14910,14910,0
|
|
20230922,193400,1036241290,14910,14910,14910,14910,0
|
|
20230922,193300,1036241290,14910,14910,14910,14910,0
|
|
20230922,193200,1036241290,14910,14910,14910,14910,0
|
|
20230922,193100,1036241290,14910,14910,14910,14910,0
|
|
20230922,193000,1036241290,14910,14910,14910,14910,0
|
|
20230922,192900,1036241290,14910,14910,14910,14910,0
|
|
20230922,192800,1036241290,14910,14910,14910,14910,0
|
|
20230922,192700,1036241290,14910,14910,14910,14910,0
|
|
20230922,192600,1036241290,14910,14910,14910,14910,0
|
|
20230922,192500,1036241290,14910,14910,14910,14910,0
|
|
20230922,192400,1036241290,14910,14910,14910,14910,0
|
|
20230922,192300,1036241290,14910,14910,14910,14910,1536
|
|
20230922,192200,1036241290,14910,14910,14910,14910,0
|
|
20230922,192100,1036241290,14910,14910,14910,14910,0
|
|
20230922,192000,1036241290,14910,14910,14910,14910,0
|
|
20230922,191900,1036241290,14910,14910,14910,14910,0
|
|
20230922,191800,1036241290,14910,14910,14910,14910,0
|
|
20230922,191700,1036241290,14910,14910,14910,14910,0
|
|
20230922,191600,1036241290,14910,14910,14910,14910,0
|
|
20230922,191500,1036241290,14910,14910,14910,14910,0
|
|
20230922,191400,1036241290,14910,14910,14910,14910,0
|
|
20230922,191300,1036241290,14910,14910,14910,14910,0
|
|
20230922,191200,1036241290,14910,14910,14910,14910,0
|
|
20230922,191100,1036241290,14910,14910,14910,14910,0
|
|
20230922,191000,1036241290,14910,14910,14910,14910,0
|
|
20230922,190900,1036241290,14910,14910,14910,14910,0
|
|
20230922,190800,1036241290,14910,14910,14910,14910,0
|
|
20230922,190700,1036241290,14910,14910,14910,14910,0
|
|
20230922,190600,1036241290,14910,14910,14910,14910,0
|
|
20230922,190500,1036241290,14910,14910,14910,14910,0
|
|
20230922,190400,1036241290,14910,14910,14910,14910,0
|
|
20230922,190300,1036241290,14910,14910,14910,14910,0
|
|
20230922,190200,1036241290,14910,14910,14910,14910,0
|
|
20230922,190100,1036241290,14910,14910,14910,14910,0
|
|
20230922,190000,1036241290,14910,14910,14910,14910,0
|
|
20230922,185900,1036241290,14910,14910,14910,14910,0
|
|
20230922,185800,1036241290,14910,14910,14910,14910,0
|
|
20230922,185700,1036241290,14910,14910,14910,14910,0
|
|
20230922,185600,1036241290,14910,14910,14910,14910,0
|
|
20230922,185500,1036241290,14910,14910,14910,14910,0
|
|
20230922,185400,1036241290,14910,14910,14910,14910,0
|
|
20230922,185300,1036241290,14910,14910,14910,14910,1536
|
|
20230922,185200,1036241290,14910,14910,14910,14910,0
|
|
20230922,185100,1036241290,14910,14910,14910,14910,0
|
|
20230922,185000,1036241290,14910,14910,14910,14910,0
|
|
20230922,184900,1036241290,14910,14910,14910,14910,0
|
|
20230922,184800,1036241290,14910,14910,14910,14910,0
|
|
20230922,184700,1036241290,14910,14910,14910,14910,0
|
|
20230922,184600,1036241290,14910,14910,14910,14910,0
|
|
20230922,184500,1036241290,14910,14910,14910,14910,0
|
|
20230922,184400,1036241290,14910,14910,14910,14910,0
|
|
20230922,184300,1036241290,14910,14910,14910,14910,0
|
|
20230922,184200,1036241290,14910,14910,14910,14910,0
|
|
20230922,184100,1036241290,14910,14910,14910,14910,0
|
|
20230922,184000,1036241290,14910,14910,14910,14910,0
|
|
20230922,183900,1036241290,14910,14910,14910,14910,0
|
|
20230922,183800,1036241290,14910,14910,14910,14910,0
|
|
20230922,183700,1036241290,14910,14910,14910,14910,0
|
|
20230922,183600,1036241290,14910,14910,14910,14910,0
|
|
20230922,183500,1036241290,14910,14910,14910,14910,0
|
|
20230922,183400,1036241290,14910,14910,14910,14910,0
|
|
20230922,183300,1036241290,14910,14910,14910,14910,0
|
|
20230922,183200,1036241290,14910,14910,14910,14910,0
|
|
20230922,183100,1036241290,14910,14910,14910,14910,0
|
|
20230922,183000,1036241290,14910,14910,14910,14910,0
|
|
20230922,182900,1036241290,14910,14910,14910,14910,0
|
|
20230922,182800,1036241290,14910,14910,14910,14910,0
|
|
20230922,182700,1036241290,14910,14910,14910,14910,0
|
|
20230922,182600,1036241290,14910,14910,14910,14910,0
|
|
20230922,182500,1036241290,14910,14910,14910,14910,0
|
|
20230922,182400,1036241290,14910,14910,14910,14910,0
|
|
20230922,182300,1036241290,14910,14910,14910,14910,1536
|
|
20230922,182200,1036241290,14910,14910,14910,14910,0
|
|
20230922,182100,1036241290,14910,14910,14910,14910,0
|
|
20230922,182000,1036241290,14910,14910,14910,14910,0
|
|
20230922,181900,1036241290,14910,14910,14910,14910,0
|
|
20230922,181800,1036241290,14910,14910,14910,14910,0
|
|
20230922,181700,1036241290,14910,14910,14910,14910,0
|
|
20230922,181600,1036241290,14910,14910,14910,14910,0
|
|
20230922,181500,1036241290,14910,14910,14910,14910,0
|
|
20230922,181400,1036241290,14910,14910,14910,14910,0
|
|
20230922,181300,1036241290,14910,14910,14910,14910,0
|
|
20230922,181200,1036241290,14910,14910,14910,14910,0
|
|
20230922,181100,1036241290,14910,14910,14910,14910,0
|
|
20230922,181000,1036241290,14910,14910,14910,14910,0
|
|
20230922,180900,1036241290,14910,14910,14910,14910,0
|
|
20230922,180800,1036241290,14910,14910,14910,14910,0
|
|
20230922,180700,1036241290,14910,14910,14910,14910,0
|
|
20230922,180600,1036241290,14910,14910,14910,14910,0
|
|
20230922,180500,1036241290,14910,14910,14910,14910,0
|
|
20230922,180400,1036241290,14910,14910,14910,14910,0
|
|
20230922,180300,1036241290,14910,14910,14910,14910,0
|
|
20230922,180200,1036241290,14910,14910,14910,14910,0
|
|
20230922,180100,1036241290,14910,14910,14910,14910,0
|
|
20230922,180000,1036241290,14910,14910,14910,14910,0
|
|
20230922,175900,1036241290,14910,14910,14910,14910,0
|
|
20230922,175800,1036241290,14910,14910,14910,14910,0
|
|
20230922,175700,1036241290,14910,14910,14910,14910,0
|
|
20230922,175600,1036241290,14910,14910,14910,14910,0
|
|
20230922,175500,1036241290,14910,14910,14910,14910,0
|
|
20230922,175400,1036241290,14910,14910,14910,14910,0
|
|
20230922,175300,1036241290,14910,14910,14910,14910,1536
|
|
20230922,175200,1036241290,14910,14910,14910,14910,0
|
|
20230922,175100,1036241290,14910,14910,14910,14910,0
|
|
20230922,175000,1036241290,14910,14910,14910,14910,0
|
|
20230922,174900,1036241290,14910,14910,14910,14910,0
|
|
20230922,174800,1036241290,14910,14910,14910,14910,0
|
|
20230922,174700,1036241290,14910,14910,14910,14910,0
|
|
20230922,174600,1036241290,14910,14910,14910,14910,0
|
|
20230922,174500,1036241290,14910,14910,14910,14910,0
|
|
20230922,174400,1036241290,14910,14910,14910,14910,0
|
|
20230922,174300,1036241290,14910,14910,14910,14910,0
|
|
20230922,174200,1036241290,14910,14910,14910,14910,0
|
|
20230922,174100,1036241290,14910,14910,14910,14910,0
|
|
20230922,174000,1036241290,14910,14910,14910,14910,0
|
|
20230922,173900,1036241290,14910,14910,14910,14910,0
|
|
20230922,173800,1036241290,14910,14910,14910,14910,0
|
|
20230922,173700,1036241290,14910,14910,14910,14910,0
|
|
20230922,173600,1036241290,14910,14910,14910,14910,0
|
|
20230922,173500,1036241290,14910,14910,14910,14910,0
|
|
20230922,173400,1036241290,14910,14910,14910,14910,0
|
|
20230922,173300,1036241290,14910,14910,14910,14910,0
|
|
20230922,173200,1036241290,14910,14910,14910,14910,0
|
|
20230922,173100,1036241290,14910,14910,14910,14910,0
|
|
20230922,173000,1036241290,14910,14910,14910,14910,0
|
|
20230922,172900,1036241290,14910,14910,14910,14910,0
|
|
20230922,172800,1036241290,14910,14910,14910,14910,0
|
|
20230922,172700,1036241290,14910,14910,14910,14910,0
|
|
20230922,172600,1036241290,14910,14910,14910,14910,0
|
|
20230922,172500,1036241290,14910,14910,14910,14910,0
|
|
20230922,172400,1036241290,14910,14910,14910,14910,0
|
|
20230922,172300,1036241290,14910,14910,14910,14910,1536
|
|
20230922,172200,1036241290,14910,14910,14910,14910,0
|
|
20230922,172100,1036241290,14910,14910,14910,14910,0
|
|
20230922,172000,1036241290,14910,14910,14910,14910,0
|
|
20230922,171900,1036241290,14910,14910,14910,14910,0
|
|
20230922,171800,1036241290,14910,14910,14910,14910,0
|
|
20230922,171700,1036241290,14910,14910,14910,14910,0
|
|
20230922,171600,1036241290,14910,14910,14910,14910,0
|
|
20230922,171500,1036241290,14910,14910,14910,14910,0
|
|
20230922,171400,1036241290,14910,14910,14910,14910,0
|
|
20230922,171300,1036241290,14910,14910,14910,14910,0
|
|
20230922,171200,1036241290,14910,14910,14910,14910,0
|
|
20230922,171100,1036241290,14910,14910,14910,14910,0
|
|
20230922,171000,1036241290,14910,14910,14910,14910,0
|
|
20230922,170900,1036241290,14910,14910,14910,14910,0
|
|
20230922,170800,1036241290,14910,14910,14910,14910,0
|
|
20230922,170700,1036241290,14910,14910,14910,14910,0
|
|
20230922,170600,1036241290,14910,14910,14910,14910,0
|
|
20230922,170500,1036241290,14910,14910,14910,14910,0
|
|
20230922,170400,1036241290,14910,14910,14910,14910,0
|
|
20230922,170300,1036241290,14910,14910,14910,14910,0
|
|
20230922,170200,1036241290,14910,14910,14910,14910,0
|
|
20230922,170100,1036241290,14910,14910,14910,14910,0
|
|
20230922,170000,1036241290,14910,14910,14910,14910,0
|
|
20230922,165900,1036241290,14910,14910,14910,14910,0
|
|
20230922,165800,1036241290,14910,14910,14910,14910,0
|
|
20230922,165700,1036241290,14910,14910,14910,14910,0
|
|
20230922,165600,1036241290,14910,14910,14910,14910,0
|
|
20230922,165500,1036241290,14910,14910,14910,14910,0
|
|
20230922,165400,1036241290,14910,14910,14910,14910,0
|
|
20230922,165300,1036241290,14910,14910,14910,14910,1536
|
|
20230922,165200,1036241290,14910,14910,14910,14910,0
|
|
20230922,165100,1036241290,14910,14910,14910,14910,0
|
|
20230922,165000,1036241290,14910,14910,14910,14910,0
|
|
20230922,164900,1036241290,14910,14910,14910,14910,0
|
|
20230922,164800,1036241290,14910,14910,14910,14910,0
|
|
20230922,164700,1036241290,14910,14910,14910,14910,0
|
|
20230922,164600,1036241290,14910,14910,14910,14910,0
|
|
20230922,164500,1036241290,14910,14910,14910,14910,0
|
|
20230922,164400,1036241290,14910,14910,14910,14910,0
|
|
20230922,164300,1036241290,14910,14910,14910,14910,0
|
|
20230922,164200,1036241290,14910,14910,14910,14910,0
|
|
20230922,164100,1036241290,14910,14910,14910,14910,0
|
|
20230922,164000,1036241290,14910,14910,14910,14910,0
|
|
20230922,163900,1036241290,14910,14910,14910,14910,0
|
|
20230922,163800,1036241290,14910,14910,14910,14910,0
|
|
20230922,163700,1036241290,14910,14910,14910,14910,0
|
|
20230922,163600,1036241290,14910,14910,14910,14910,0
|
|
20230922,163500,1036241290,14910,14910,14910,14910,0
|
|
20230922,163400,1036241290,14910,14910,14910,14910,0
|
|
20230922,163300,1036241290,14910,14910,14910,14910,0
|
|
20230922,163200,1036241290,14910,14910,14910,14910,0
|
|
20230922,163100,1036241290,14910,14910,14910,14910,0
|
|
20230922,163000,1036241290,14910,14910,14910,14910,0
|
|
20230922,162900,1036241290,14910,14910,14910,14910,0
|
|
20230922,162800,1036241290,14910,14910,14910,14910,0
|
|
20230922,162700,1036241290,14910,14910,14910,14910,0
|
|
20230922,162600,1036241290,14910,14910,14910,14910,0
|
|
20230922,162500,1036241290,14910,14910,14910,14910,0
|
|
20230922,162400,1036241290,14910,14910,14910,14910,0
|
|
20230922,162300,1036241290,14910,14910,14910,14910,1536
|
|
20230922,162200,1036241290,14910,14910,14910,14910,0
|
|
20230922,162100,1036241290,14910,14910,14910,14910,0
|
|
20230922,162000,1036241290,14910,14910,14910,14910,0
|
|
20230922,161900,1036241290,14910,14910,14910,14910,0
|
|
20230922,161800,1036241290,14910,14910,14910,14910,0
|
|
20230922,161700,1036241290,14910,14910,14910,14910,0
|
|
20230922,161600,1036241290,14910,14910,14910,14910,0
|
|
20230922,161500,1036241290,14910,14910,14910,14910,0
|
|
20230922,161400,1036241290,14910,14910,14910,14910,0
|
|
20230922,161300,1036241290,14910,14910,14910,14910,0
|
|
20230922,161200,1036241290,14910,14910,14910,14910,0
|
|
20230922,161100,1036241290,14910,14910,14910,14910,0
|
|
20230922,161000,1036241290,14910,14910,14910,14910,0
|
|
20230922,160900,1036241290,14910,14910,14910,14910,0
|
|
20230922,160800,1036241290,14910,14910,14910,14910,0
|
|
20230922,160700,1036241290,14910,14910,14910,14910,0
|
|
20230922,160600,1036241290,14910,14910,14910,14910,0
|
|
20230922,160500,1036241290,14910,14910,14910,14910,0
|
|
20230922,160400,1036241290,14910,14910,14910,14910,0
|
|
20230922,160300,1036241290,14910,14910,14910,14910,0
|
|
20230922,160200,1036241290,14910,14910,14910,14910,0
|
|
20230922,160100,1036241290,14910,14910,14910,14910,0
|
|
20230922,160000,1036241290,14910,14910,14910,14910,0
|
|
20230922,155900,1036241290,14910,14910,14910,14910,0
|
|
20230922,155800,1036241290,14910,14910,14910,14910,0
|
|
20230922,155700,1036241290,14910,14910,14910,14910,0
|
|
20230922,155600,1036241290,14910,14910,14910,14910,0
|
|
20230922,155500,1036241290,14910,14910,14910,14910,0
|
|
20230922,155400,1036241290,14910,14910,14910,14910,0
|
|
20230922,155300,1036241290,14910,14910,14910,14910,1536
|
|
20230922,155200,1036241290,14910,14910,14910,14910,0
|
|
20230922,155100,1036241290,14910,14910,14910,14910,0
|
|
20230922,155000,1036241290,14910,14910,14910,14910,0
|
|
20230922,154900,1036241290,14910,14910,14910,14910,0
|
|
20230922,154800,1036241290,14910,14910,14910,14910,0
|
|
20230922,154700,1036241290,14910,14910,14910,14910,0
|
|
20230922,154600,1036241290,14910,14910,14910,14910,0
|
|
20230922,154500,1036241290,14910,14910,14910,14910,0
|
|
20230922,154400,1036241290,14910,14910,14910,14910,0
|
|
20230922,154300,1036241290,14910,14910,14910,14910,0
|
|
20230922,154200,1036241290,14910,14910,14910,14910,0
|
|
20230922,154100,1036241290,14910,14910,14910,14910,0
|
|
20230922,154000,1036241290,14910,14910,14910,14910,0
|
|
20230922,153900,1036241290,14910,14910,14910,14910,0
|
|
20230922,153800,1036241290,14910,14910,14910,14910,0
|
|
20230922,153700,1036241290,14910,14910,14910,14910,0
|
|
20230922,153600,1036241290,14910,14910,14910,14910,0
|
|
20230922,153500,1036241290,14910,14910,14910,14910,0
|
|
20230922,153400,1036241290,14910,14910,14910,14910,0
|
|
20230922,153300,1036241290,14910,14910,14910,14910,0
|
|
20230922,153200,1036241290,14910,14910,14910,14910,0
|
|
20230922,153100,1036241290,14910,14910,14910,14910,0
|
|
20230922,153000,1036241290,14910,14910,14910,14910,1536
|
|
20230922,152900,1013339530,15000,15000,15000,15000,0
|
|
20230922,152800,1013339530,15000,15000,15000,15000,0
|
|
20230922,152700,1013339530,15000,15000,15000,15000,0
|
|
20230922,152600,1013339530,15000,15000,15000,15000,0
|
|
20230922,152500,1013339530,15000,15000,15000,15000,0
|
|
20230922,152400,1013339530,15000,15000,15000,15000,0
|
|
20230922,152300,1013339530,15000,15000,15000,15000,0
|
|
20230922,152200,1013339530,15000,15000,15000,15000,0
|
|
20230922,152100,1013339530,15000,15000,15000,15000,0
|
|
20230922,152000,1013339530,15000,15000,15000,15000,0
|
|
20230922,151900,1013339530,15000,14930,15000,14900,662
|
|
20230922,151800,1003455650,15000,15000,15000,15000,13
|
|
20230922,151700,1003260650,15010,15000,15010,14910,1081
|
|
20230922,151600,987123980,15020,15020,15020,15020,1
|
|
20230922,151500,987108960,14930,14970,14970,14930,1000
|
|
20230922,151400,972162700,14970,15010,15010,14970,1000
|
|
20230922,151300,957182530,15010,15020,15020,15010,358
|
|
20230922,151200,951805710,15040,15040,15040,15040,87
|
|
20230922,151100,950497230,15050,15060,15060,15050,54
|
|
20230922,151000,949684430,15060,15070,15070,15060,55
|
|
20230922,150900,948855790,15060,15060,15060,15060,5
|
|
20230922,150800,948780490,15060,15060,15060,15060,0
|
|
20230922,150700,948780490,15060,15050,15060,15050,246
|
|
20230922,150600,945077980,15060,15060,15060,15060,27
|
|
20230922,150500,944671360,15050,15050,15050,15050,0
|
|
20230922,150400,944671360,15050,15100,15100,15020,30
|
|
20230922,150300,944220250,15020,15040,15040,15020,151
|
|
20230922,150200,941951680,15100,15100,15100,15100,2
|
|
20230922,150100,941921480,15100,15030,15100,15020,153
|
|
20230922,150000,939622830,15100,15100,15100,15100,1
|
|
20230922,145900,939607730,15030,15030,15030,15030,15
|
|
20230922,145800,939382280,15110,15030,15110,15020,214
|
|
20230922,145700,936153070,15110,15090,15110,15090,101
|
|
20230922,145600,934627210,15020,15110,15110,15020,8
|
|
20230922,145500,934506770,15100,15110,15110,15100,2
|
|
20230922,145400,934476560,15070,15070,15070,15070,500
|
|
20230922,145300,926941560,15110,15100,15110,15100,20
|
|
20230922,145200,926639370,15110,15110,15110,15110,120
|
|
20230922,145100,924826170,15110,15100,15110,15010,143
|
|
20230922,145000,922666900,15060,15070,15070,15060,28
|
|
20230922,144900,922245200,15100,15100,15100,15100,0
|
|
20230922,144800,922245200,15100,15090,15100,15080,331
|
|
20230922,144700,917247290,15100,15080,15100,15080,241
|
|
20230922,144600,913610230,15060,15080,15080,15060,405
|
|
20230922,144500,907503350,15080,15070,15080,15070,124
|
|
20230922,144400,905633710,15070,15070,15070,15070,0
|
|
20230922,144300,905633710,15070,15070,15070,15070,0
|
|
20230922,144200,905633710,15070,15070,15070,15070,1
|
|
20230922,144100,905618640,14970,14970,14970,14970,0
|
|
20230922,144000,905618640,14970,14970,14970,14970,40
|
|
20230922,143900,905019840,14950,14950,14950,14950,0
|
|
20230922,143800,905019840,14950,15070,15080,14950,3020
|
|
20230922,143700,859735520,15070,15060,15070,15060,205
|
|
20230922,143600,856646340,15060,15060,15060,15060,0
|
|
20230922,143500,856646340,15060,15050,15060,15050,178
|
|
20230922,143400,853967430,15050,15050,15050,15050,0
|
|
20230922,143300,853967430,15050,15000,15050,15000,2
|
|
20230922,143200,853937380,15000,15000,15000,15000,629
|
|
20230922,143100,844502380,15000,15000,15000,15000,370
|
|
20230922,143000,838952380,15050,15050,15050,15050,0
|
|
20230922,142900,838952380,15050,15050,15050,15050,20
|
|
20230922,142800,838651380,15050,15050,15050,15050,0
|
|
20230922,142700,838651380,15050,15050,15050,15050,0
|
|
20230922,142600,838651380,15050,15050,15050,15050,0
|
|
20230922,142500,838651380,15050,15040,15050,15040,65
|
|
20230922,142400,837673630,15050,15050,15050,15050,1
|
|
20230922,142300,837658580,15000,15000,15000,15000,0
|
|
20230922,142200,837658580,15000,15000,15000,15000,0
|
|
20230922,142100,837658580,15000,15000,15000,15000,0
|
|
20230922,142000,837658580,15000,15000,15000,15000,0
|
|
20230922,141900,837658580,15000,15000,15000,15000,0
|
|
20230922,141800,837658580,15000,15000,15000,15000,1109
|
|
20230922,141700,821023580,14990,15000,15000,14990,21
|
|
20230922,141600,820708690,15000,15000,15000,15000,51
|
|
20230922,141500,819943690,15000,15000,15000,15000,1000
|
|
20230922,141400,804943690,15000,15040,15040,15000,1563
|
|
20230922,141300,781498650,15040,15040,15040,15040,70
|
|
20230922,141200,780445850,15040,15040,15040,15040,1
|
|
20230922,141100,780430810,15000,15040,15040,15000,455
|
|
20230922,141000,773602630,15040,15040,15040,15040,3
|
|
20230922,140900,773557510,15000,15000,15000,15000,0
|
|
20230922,140800,773557510,15000,15000,15000,15000,0
|
|
20230922,140700,773557510,15000,15000,15000,15000,0
|
|
20230922,140600,773557510,15000,15000,15000,15000,100
|
|
20230922,140500,772057510,15000,15000,15000,15000,0
|
|
20230922,140400,772057510,15000,15000,15000,15000,767
|
|
20230922,140300,760552510,15000,15060,15060,15000,235
|
|
20230922,140200,757026740,15070,15070,15070,15070,0
|
|
20230922,140100,757026740,15070,15070,15070,15070,1
|
|
20230922,140000,757011670,15000,15070,15070,15000,1002
|
|
20230922,135900,741981430,15000,15040,15040,15000,1000
|
|
20230922,135800,726978330,15050,15040,15050,15040,244
|
|
20230922,135700,723308520,15040,15040,15040,15040,0
|
|
20230922,135600,723308520,15040,15040,15040,15040,1
|
|
20230922,135500,723293480,15040,15040,15040,15040,1
|
|
20230922,135400,723278440,15000,15010,15010,15000,1000
|
|
20230922,135300,708278140,15040,15040,15040,15040,0
|
|
20230922,135200,708278140,15040,15040,15040,15040,1
|
|
20230922,135100,708263100,15040,15040,15040,15040,0
|
|
20230922,135000,708263100,15040,15040,15040,15040,3
|
|
20230922,134900,708217980,15040,15040,15040,15040,1
|
|
20230922,134800,708202940,14980,14980,14980,14980,1400
|
|
20230922,134700,687230940,15040,15020,15040,15020,30
|
|
20230922,134600,686780180,14990,14990,14990,14990,0
|
|
20230922,134500,686780180,14990,15030,15030,14990,208
|
|
20230922,134400,683658260,15040,15040,15040,15040,0
|
|
20230922,134300,683658260,15040,15040,15040,15040,2
|
|
20230922,134200,683628180,14990,14990,14990,14990,0
|
|
20230922,134100,683628180,14990,15040,15040,14990,125
|
|
20230922,134000,681753430,15040,15040,15040,15040,3
|
|
20230922,133900,681708310,14950,14950,14950,14950,0
|
|
20230922,133800,681708310,14950,14950,14950,14950,0
|
|
20230922,133700,681708310,14950,14950,14950,14950,0
|
|
20230922,133600,681708310,14950,14950,14950,14950,0
|
|
20230922,133500,681708310,14950,14950,14950,14950,593
|
|
20230922,133400,672842960,14960,14960,14960,14960,196
|
|
20230922,133300,669910800,14960,14960,14960,14960,10
|
|
20230922,133200,669761200,14960,14960,14960,14960,0
|
|
20230922,133100,669761200,14960,14970,14970,14950,996
|
|
20230922,133000,654859910,14970,14980,14980,14970,227
|
|
20230922,132900,651461300,14990,15000,15000,14990,157
|
|
20230922,132800,649106790,15010,15010,15010,15010,2
|
|
20230922,132700,649076770,15010,15000,15010,15000,86
|
|
20230922,132600,647786070,15000,15000,15010,15000,132
|
|
20230922,132500,645805560,14990,15050,15050,14990,2090
|
|
20230922,132400,614433310,15050,15050,15050,15050,0
|
|
20230922,132300,614433310,15050,15050,15050,15050,2
|
|
20230922,132200,614403210,15040,15040,15040,15040,21
|
|
20230922,132100,614087370,15040,15040,15040,15040,21
|
|
20230922,132000,613771530,15040,15060,15060,15040,553
|
|
20230922,131900,605449080,15060,15060,15060,15050,24
|
|
20230922,131800,605087650,15060,15060,15060,15060,21
|
|
20230922,131700,604771390,15060,15060,15060,15060,28
|
|
20230922,131600,604349710,15060,15080,15080,15060,766
|
|
20230922,131500,592812430,15130,15130,15130,15130,0
|
|
20230922,131400,592812430,15130,15120,15130,15120,100
|
|
20230922,131300,591299600,15130,15120,15130,15120,500
|
|
20230922,131200,583734610,15130,15130,15130,15130,0
|
|
20230922,131100,583734610,15130,15130,15130,15130,3
|
|
20230922,131000,583689220,15060,15060,15060,15060,0
|
|
20230922,130900,583689220,15060,15060,15060,15060,100
|
|
20230922,130800,582183220,15050,15050,15050,15050,50
|
|
20230922,130700,581430720,15050,15050,15050,15050,100
|
|
20230922,130600,579925720,15050,15050,15050,15050,13
|
|
20230922,130500,579730070,15030,15030,15030,15030,0
|
|
20230922,130400,579730070,15030,15030,15030,15030,50
|
|
20230922,130300,578978570,15080,15080,15080,15080,0
|
|
20230922,130200,578978570,15080,15080,15080,15080,1
|
|
20230922,130100,578963490,15000,15010,15010,15000,1000
|
|
20230922,130000,563963180,15000,15060,15060,15000,2108
|
|
20230922,125900,532314800,15110,15110,15110,15110,2
|
|
20230922,125800,532284580,15050,15090,15090,15050,1210
|
|
20230922,125700,514060540,15090,15090,15090,15090,0
|
|
20230922,125600,514060540,15090,15090,15090,15090,11
|
|
20230922,125500,513894550,15090,15090,15090,15090,0
|
|
20230922,125400,513894550,15090,15090,15090,15090,0
|
|
20230922,125300,513894550,15090,15090,15090,15090,0
|
|
20230922,125200,513894550,15090,15090,15090,15090,0
|
|
20230922,125100,513894550,15090,15090,15090,15090,10
|
|
20230922,125000,513743650,15090,15090,15090,15090,10
|
|
20230922,124900,513592750,15090,15090,15090,15090,6
|
|
20230922,124800,513502210,15080,15080,15080,15080,0
|
|
20230922,124700,513502210,15080,15080,15080,15080,101
|
|
20230922,124600,511979130,15130,15070,15130,15070,5
|
|
20230922,124500,511903600,15080,15130,15130,15080,1358
|
|
20230922,124400,491389320,15130,15130,15130,15130,103
|
|
20230922,124300,489830930,15130,15130,15130,15130,0
|
|
20230922,124200,489830930,15130,15130,15130,15130,0
|
|
20230922,124100,489830930,15130,15130,15130,15130,0
|
|
20230922,124000,489830930,15130,15130,15130,15130,0
|
|
20230922,123900,489830930,15130,15120,15130,15120,37
|
|
20230922,123800,489271150,15120,15110,15120,15110,6
|
|
20230922,123700,489180480,15120,15120,15120,15120,100
|
|
20230922,123600,487668480,15110,15110,15110,15100,54
|
|
20230922,123500,486852780,15110,15130,15130,15110,111
|
|
20230922,123400,485174430,15140,15140,15140,15140,25
|
|
20230922,123300,484795930,15170,15170,15170,15170,0
|
|
20230922,123200,484795930,15170,15170,15170,15170,0
|
|
20230922,123100,484795930,15170,15170,15170,15170,0
|
|
20230922,123000,484795930,15170,15170,15170,15170,0
|
|
20230922,122900,484795930,15170,15170,15170,15170,0
|
|
20230922,122800,484795930,15170,15170,15170,15170,0
|
|
20230922,122700,484795930,15170,15170,15170,15170,0
|
|
20230922,122600,484795930,15170,15170,15170,15170,0
|
|
20230922,122500,484795930,15170,15170,15170,15170,5
|
|
20230922,122400,484720080,15150,15150,15150,15150,1
|
|
20230922,122300,484704930,15170,15170,15170,15170,0
|
|
20230922,122200,484704930,15170,15170,15170,15170,0
|
|
20230922,122100,484704930,15170,15170,15170,15170,0
|
|
20230922,122000,484704930,15170,15170,15170,15170,0
|
|
20230922,121900,484704930,15170,15170,15170,15170,1
|
|
20230922,121800,484689760,15170,15170,15170,15170,2
|
|
20230922,121700,484659420,15170,15170,15170,15170,0
|
|
20230922,121600,484659420,15170,15170,15170,15170,1
|
|
20230922,121500,484644250,15120,15120,15120,15120,10
|
|
20230922,121400,484493050,15120,15120,15120,15120,0
|
|
20230922,121300,484493050,15120,15120,15120,15120,4
|
|
20230922,121200,484432570,15120,15120,15120,15120,10
|
|
20230922,121100,484281370,15100,15100,15100,15100,0
|
|
20230922,121000,484281370,15100,15100,15100,15100,0
|
|
20230922,120900,484281370,15100,15100,15100,15100,0
|
|
20230922,120800,484281370,15100,15100,15100,15100,0
|
|
20230922,120700,484281370,15100,15100,15100,15100,0
|
|
20230922,120600,484281370,15100,15100,15100,15100,526
|
|
20230922,120500,476338770,15110,15120,15120,15110,45
|
|
20230922,120400,475658710,15120,15120,15120,15120,0
|
|
20230922,120300,475658710,15120,15120,15120,15120,10
|
|
20230922,120200,475507510,15120,15130,15130,15120,63
|
|
20230922,120100,474554580,15140,15190,15190,15140,236
|
|
20230922,120000,470975580,15200,15290,15290,15200,573
|
|
20230922,115900,462263570,15280,15290,15290,15280,51
|
|
20230922,115800,461483790,15290,15290,15290,15290,0
|
|
20230922,115700,461483790,15290,15290,15290,15290,3
|
|
20230922,115600,461437920,15300,15310,15310,15300,6
|
|
20230922,115500,461346100,15310,15270,15310,15270,3
|
|
20230922,115400,461300210,15310,15310,15310,15310,4
|
|
20230922,115300,461238970,15300,15270,15300,15270,4
|
|
20230922,115200,461177800,15330,15270,15330,15270,42
|
|
20230922,115100,460535710,15270,15280,15280,15270,5
|
|
20230922,115000,460459340,15250,15250,15250,15250,236
|
|
20230922,114900,456860340,15250,15290,15290,15250,28
|
|
20230922,114800,456432750,15290,15290,15290,15280,24
|
|
20230922,114700,456065800,15290,15290,15290,15290,3
|
|
20230922,114600,456019930,15280,15280,15280,15280,0
|
|
20230922,114500,456019930,15280,15290,15290,15280,6
|
|
20230922,114400,455928210,15290,15290,15290,15290,1
|
|
20230922,114300,455912920,15290,15290,15290,15290,0
|
|
20230922,114200,455912920,15290,15280,15290,15280,6
|
|
20230922,114100,455821190,15290,15290,15290,15290,1
|
|
20230922,114000,455805900,15280,15280,15290,15270,11
|
|
20230922,113900,455637850,15290,15280,15300,15280,10
|
|
20230922,113800,455485020,15280,15280,15280,15280,4
|
|
20230922,113700,455423900,15280,15280,15280,15280,1
|
|
20230922,113600,455408620,15280,15280,15280,15280,7
|
|
20230922,113500,455301660,15280,15280,15280,15280,0
|
|
20230922,113400,455301660,15280,15280,15280,15280,4
|
|
20230922,113300,455240540,15280,15280,15280,15280,7
|
|
20230922,113200,455133580,15280,15280,15280,15280,4
|
|
20230922,113100,455072460,15280,15280,15280,15280,0
|
|
20230922,113000,455072460,15280,15280,15280,15280,5
|
|
20230922,112900,454996060,15290,15290,15290,15290,0
|
|
20230922,112800,454996060,15290,15260,15300,15260,21
|
|
20230922,112700,454675420,15260,15280,15280,15220,272
|
|
20230922,112600,450528740,15300,15300,15300,15300,1
|
|
20230922,112500,450513440,15280,15320,15320,15280,158
|
|
20230922,112400,448097150,15320,15320,15320,15320,1
|
|
20230922,112300,448081830,15330,15330,15330,15330,34
|
|
20230922,112200,447560610,15300,15300,15300,15300,0
|
|
20230922,112100,447560610,15300,15300,15310,15300,25
|
|
20230922,112000,447178040,15300,15300,15300,15300,6
|
|
20230922,111900,447086240,15300,15300,15300,15300,7
|
|
20230922,111800,446979140,15300,15300,15300,15300,2
|
|
20230922,111700,446948540,15310,15310,15310,15310,2
|
|
20230922,111600,446917920,15310,15310,15310,15310,18
|
|
20230922,111500,446642340,15320,15320,15320,15310,30
|
|
20230922,111400,446182950,15310,15310,15310,15310,27
|
|
20230922,111300,445769580,15320,15320,15320,15320,2
|
|
20230922,111200,445738940,15320,15320,15330,15320,15
|
|
20230922,111100,445509090,15320,15320,15320,15290,163
|
|
20230922,111000,443012780,15320,15320,15320,15310,9
|
|
20230922,110900,442874920,15320,15320,15320,15320,1
|
|
20230922,110800,442859600,15330,15330,15330,15330,5
|
|
20230922,110700,442782950,15340,15350,15350,15340,2
|
|
20230922,110600,442752260,15350,15350,15350,15350,102
|
|
20230922,110500,441186560,15350,15350,15350,15350,0
|
|
20230922,110400,441186560,15350,15350,15350,15350,5
|
|
20230922,110300,441109810,15350,15340,15350,15340,102
|
|
20230922,110200,439545110,15340,15340,15340,15340,2
|
|
20230922,110100,439514430,15350,15210,15350,15210,73
|
|
20230922,110000,438394370,15300,15200,15300,15200,16
|
|
20230922,105900,438150340,15250,15300,15300,15250,104
|
|
20230922,105800,436561560,15330,15320,15330,15320,18
|
|
20230922,105700,436285650,15330,15340,15340,15290,75
|
|
20230922,105600,435136670,15330,15350,15350,15320,96
|
|
20230922,105500,433664940,15350,15330,15350,15330,24
|
|
20230922,105400,433296560,15360,15360,15360,15360,1
|
|
20230922,105300,433281200,15360,15360,15360,15360,14
|
|
20230922,105200,433066160,15360,15370,15370,15360,59
|
|
20230922,105100,432159360,15370,15370,15370,15370,24
|
|
20230922,105000,431790480,15380,15370,15380,15370,95
|
|
20230922,104900,430329780,15370,15340,15370,15340,89
|
|
20230922,104800,428964190,15340,15330,15340,15330,147
|
|
20230922,104700,426709270,15330,15320,15330,15320,72
|
|
20230922,104600,425606200,15320,15320,15320,15320,12
|
|
20230922,104500,425422360,15320,15320,15320,15320,3
|
|
20230922,104400,425376400,15320,15320,15320,15320,13
|
|
20230922,104300,425177240,15320,15320,15340,15320,45
|
|
20230922,104200,424487580,15270,15320,15320,15270,402
|
|
20230922,104100,418348940,15310,15300,15310,15300,796
|
|
20230922,104000,406170120,15300,15300,15300,15300,4
|
|
20230922,103900,406108920,15290,15290,15290,15290,1
|
|
20230922,103800,406093630,15290,15290,15290,15290,4
|
|
20230922,103700,406032470,15290,15290,15290,15290,5
|
|
20230922,103600,405956020,15300,15300,15300,15300,3
|
|
20230922,103500,405910120,15300,15300,15300,15300,1
|
|
20230922,103400,405894820,15300,15270,15300,15270,8
|
|
20230922,103300,405772520,15240,15240,15240,15240,0
|
|
20230922,103200,405772520,15240,15200,15240,15200,459
|
|
20230922,103100,398787670,15190,15160,15190,15150,2388
|
|
20230922,103000,362604070,15160,15180,15180,15160,7
|
|
20230922,102900,362497880,15190,15190,15190,15190,11
|
|
20230922,102800,362330790,15190,15190,15190,15190,5
|
|
20230922,102700,362254840,15190,15190,15190,15190,1
|
|
20230922,102600,362239650,15190,15190,15190,15190,4
|
|
20230922,102500,362178890,15170,15120,15170,15110,522
|
|
20230922,102400,354286160,15120,15120,15120,15120,1
|
|
20230922,102300,354271040,15120,15110,15120,15110,8
|
|
20230922,102200,354150090,15120,15120,15120,15120,29
|
|
20230922,102100,353711610,15120,15120,15120,15120,4
|
|
20230922,102000,353651130,15100,15120,15120,15100,302
|
|
20230922,101900,349090890,15120,15120,15120,15120,5
|
|
20230922,101800,349015290,15070,15110,15110,15070,270
|
|
20230922,101700,344946250,15120,15180,15180,15120,37
|
|
20230922,101600,344386530,15190,15190,15190,15180,32
|
|
20230922,101500,343900750,15190,15190,15190,15190,3
|
|
20230922,101400,343855180,15190,15190,15190,15190,0
|
|
20230922,101300,343855180,15190,15190,15190,15190,6
|
|
20230922,101200,343764040,15190,15190,15190,15190,1
|
|
20230922,101100,343748850,15190,15190,15190,15060,45
|
|
20230922,101000,343069300,15190,15190,15190,15190,2
|
|
20230922,100900,343038920,15190,15190,15190,15190,5
|
|
20230922,100800,342962970,15190,15190,15190,15190,3
|
|
20230922,100700,342917400,15190,15190,15190,15190,9
|
|
20230922,100600,342780690,15190,15090,15200,15080,533
|
|
20230922,100500,334742580,15150,15100,15150,15090,1052
|
|
20230922,100400,318859780,15150,15100,15150,15090,691
|
|
20230922,100300,308425440,15100,15150,15150,15090,303
|
|
20230922,100200,303847120,15140,15220,15220,15140,32
|
|
20230922,100100,303361380,15220,15220,15220,15220,6
|
|
20230922,100000,303270060,15220,15220,15220,15220,3
|
|
20230922,095900,303224400,15220,15220,15220,15220,1
|
|
20230922,095800,303209180,15220,15220,15220,15220,5
|
|
20230922,095700,303133080,15220,15220,15220,15220,54
|
|
20230922,095600,302311200,15220,15220,15220,15220,3
|
|
20230922,095500,302265540,15220,15210,15220,15210,4
|
|
20230922,095400,302204670,15220,15220,15220,15220,5
|
|
20230922,095300,302128570,15220,15220,15220,15220,120
|
|
20230922,095200,300302170,15220,15220,15220,15220,0
|
|
20230922,095100,300302170,15220,15140,15220,15140,75
|
|
20230922,095000,299163550,15220,15220,15220,15150,74
|
|
20230922,094900,298042170,15220,15220,15220,15220,4
|
|
20230922,094800,297981290,15220,15120,15220,15120,776
|
|
20230922,094700,286247320,15120,15220,15220,15120,148
|
|
20230922,094600,284007280,15220,15220,15220,15220,66
|
|
20230922,094500,283002760,15220,15240,15240,15190,743
|
|
20230922,094400,271689000,15280,15280,15280,15240,7
|
|
20230922,094300,271582080,15280,15280,15280,15270,655
|
|
20230922,094200,261573700,15260,15260,15260,15260,49
|
|
20230922,094100,260825960,15270,15340,15340,15270,17
|
|
20230922,094000,260566010,15300,15300,15300,15300,4
|
|
20230922,093900,260504810,15310,15340,15340,15310,5
|
|
20230922,093800,260428140,15340,15340,15340,15340,5
|
|
20230922,093700,260351440,15300,15250,15300,15250,89
|
|
20230922,093600,258990780,15250,15250,15250,15250,3
|
|
20230922,093500,258945030,15260,15260,15260,15220,7
|
|
20230922,093400,258838340,15260,15260,15260,15260,2
|
|
20230922,093300,258807820,15280,15270,15280,15270,66
|
|
20230922,093200,257799990,15280,15280,15280,15280,5
|
|
20230922,093100,257723590,15280,15280,15280,15280,0
|
|
20230922,093000,257723590,15280,15280,15280,15280,2
|
|
20230922,092900,257693030,15280,15180,15290,15180,23
|
|
20230922,092800,257343570,15290,15200,15290,15170,1106
|
|
20230922,092700,240563270,15200,15210,15220,15190,935
|
|
20230922,092600,226351130,15220,15260,15260,15220,101
|
|
20230922,092500,224811780,15270,15360,15360,15270,152
|
|
20230922,092400,222480810,15360,15360,15360,15360,9
|
|
20230922,092300,222342570,15350,15360,15360,15350,8
|
|
20230922,092200,222219760,15360,15350,15360,15350,15
|
|
20230922,092100,221989490,15350,15350,15350,15350,87
|
|
20230922,092000,220654040,15360,15300,15360,15280,1178
|
|
20230922,091900,202650430,15300,15310,15310,15300,109
|
|
20230922,091800,200982280,15360,15370,15370,15320,1004
|
|
20230922,091700,185560780,15370,15370,15450,15360,501
|
|
20230922,091600,177860940,15370,15360,15370,15360,97
|
|
20230922,091500,176370920,15390,15480,15490,15390,473
|
|
20230922,091400,169071830,15480,15440,15480,15360,988
|
|
20230922,091300,153858880,15470,15390,15470,15390,410
|
|
20230922,091200,147534280,15240,15240,15380,15240,58
|
|
20230922,091100,146649310,15230,15130,15230,15110,997
|
|
20230922,091000,131521030,15130,15040,15130,14990,1682
|
|
20230922,090900,106288740,15030,15110,15210,14950,243
|
|
20230922,090800,102632630,15100,15020,15100,14930,3343
|
|
20230922,090700,52330210,14920,14920,15030,14910,71
|
|
20230922,090600,51271070,14910,15020,15040,14910,1003
|
|
20230922,090500,36315980,15010,15010,15010,15010,3
|
|
20230922,090400,36270950,14910,14940,14940,14910,16
|
|
20230922,090300,36032250,15020,14880,15020,14880,116
|
|
20230922,090200,34294280,15000,14820,15000,14810,159
|
|
20230922,090100,31927470,14800,15050,15050,14800,1515
|
|
20230922,090000,9239680,15050,15230,15230,15000,529
|