577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183400,1137214760,17600,17600,17600,17600,1025
|
|
20230906,183300,1137214760,17600,17600,17600,17600,0
|
|
20230906,183200,1137214760,17600,17600,17600,17600,0
|
|
20230906,183100,1137214760,17600,17600,17600,17600,0
|
|
20230906,183000,1137214760,17600,17600,17600,17600,0
|
|
20230906,182900,1137214760,17600,17600,17600,17600,0
|
|
20230906,182800,1137214760,17600,17600,17600,17600,0
|
|
20230906,182700,1137214760,17600,17600,17600,17600,0
|
|
20230906,182600,1137214760,17600,17600,17600,17600,0
|
|
20230906,182500,1137214760,17600,17600,17600,17600,0
|
|
20230906,182400,1137214760,17600,17600,17600,17600,0
|
|
20230906,182300,1137214760,17600,17600,17600,17600,0
|
|
20230906,182200,1137214760,17600,17600,17600,17600,0
|
|
20230906,182100,1137214760,17600,17600,17600,17600,0
|
|
20230906,182000,1137214760,17600,17600,17600,17600,0
|
|
20230906,181900,1137214760,17600,17600,17600,17600,0
|
|
20230906,181800,1137214760,17600,17600,17600,17600,0
|
|
20230906,181700,1137214760,17600,17600,17600,17600,0
|
|
20230906,181600,1137214760,17600,17600,17600,17600,0
|
|
20230906,181500,1137214760,17600,17600,17600,17600,0
|
|
20230906,181400,1137214760,17600,17600,17600,17600,0
|
|
20230906,181300,1137214760,17600,17600,17600,17600,0
|
|
20230906,181200,1137214760,17600,17600,17600,17600,0
|
|
20230906,181100,1137214760,17600,17600,17600,17600,0
|
|
20230906,181000,1137214760,17600,17600,17600,17600,0
|
|
20230906,180900,1137214760,17600,17600,17600,17600,0
|
|
20230906,180800,1137214760,17600,17600,17600,17600,0
|
|
20230906,180700,1137214760,17600,17600,17600,17600,0
|
|
20230906,180600,1137214760,17600,17600,17600,17600,0
|
|
20230906,180500,1137214760,17600,17600,17600,17600,0
|
|
20230906,180400,1137214760,17600,17600,17600,17600,1025
|
|
20230906,180300,1137214760,17600,17600,17600,17600,0
|
|
20230906,180200,1137214760,17600,17600,17600,17600,0
|
|
20230906,180100,1137214760,17600,17600,17600,17600,0
|
|
20230906,180000,1137214760,17600,17600,17600,17600,0
|
|
20230906,175900,1137214760,17600,17600,17600,17600,0
|
|
20230906,175800,1137214760,17600,17600,17600,17600,0
|
|
20230906,175700,1137214760,17600,17600,17600,17600,0
|
|
20230906,175600,1137214760,17600,17600,17600,17600,0
|
|
20230906,175500,1137214760,17600,17600,17600,17600,0
|
|
20230906,175400,1137214760,17600,17600,17600,17600,0
|
|
20230906,175300,1137214760,17600,17600,17600,17600,0
|
|
20230906,175200,1137214760,17600,17600,17600,17600,0
|
|
20230906,175100,1137214760,17600,17600,17600,17600,0
|
|
20230906,175000,1137214760,17600,17600,17600,17600,0
|
|
20230906,174900,1137214760,17600,17600,17600,17600,0
|
|
20230906,174800,1137214760,17600,17600,17600,17600,0
|
|
20230906,174700,1137214760,17600,17600,17600,17600,0
|
|
20230906,174600,1137214760,17600,17600,17600,17600,0
|
|
20230906,174500,1137214760,17600,17600,17600,17600,0
|
|
20230906,174400,1137214760,17600,17600,17600,17600,0
|
|
20230906,174300,1137214760,17600,17600,17600,17600,0
|
|
20230906,174200,1137214760,17600,17600,17600,17600,0
|
|
20230906,174100,1137214760,17600,17600,17600,17600,0
|
|
20230906,174000,1137214760,17600,17600,17600,17600,0
|
|
20230906,173900,1137214760,17600,17600,17600,17600,0
|
|
20230906,173800,1137214760,17600,17600,17600,17600,0
|
|
20230906,173700,1137214760,17600,17600,17600,17600,0
|
|
20230906,173600,1137214760,17600,17600,17600,17600,0
|
|
20230906,173500,1137214760,17600,17600,17600,17600,0
|
|
20230906,173400,1137214760,17600,17600,17600,17600,1025
|
|
20230906,173300,1137214760,17600,17600,17600,17600,0
|
|
20230906,173200,1137214760,17600,17600,17600,17600,0
|
|
20230906,173100,1137214760,17600,17600,17600,17600,0
|
|
20230906,173000,1137214760,17600,17600,17600,17600,0
|
|
20230906,172900,1137214760,17600,17600,17600,17600,0
|
|
20230906,172800,1137214760,17600,17600,17600,17600,0
|
|
20230906,172700,1137214760,17600,17600,17600,17600,0
|
|
20230906,172600,1137214760,17600,17600,17600,17600,0
|
|
20230906,172500,1137214760,17600,17600,17600,17600,0
|
|
20230906,172400,1137214760,17600,17600,17600,17600,0
|
|
20230906,172300,1137214760,17600,17600,17600,17600,0
|
|
20230906,172200,1137214760,17600,17600,17600,17600,0
|
|
20230906,172100,1137214760,17600,17600,17600,17600,0
|
|
20230906,172000,1137214760,17600,17600,17600,17600,0
|
|
20230906,171900,1137214760,17600,17600,17600,17600,0
|
|
20230906,171800,1137214760,17600,17600,17600,17600,0
|
|
20230906,171700,1137214760,17600,17600,17600,17600,0
|
|
20230906,171600,1137214760,17600,17600,17600,17600,0
|
|
20230906,171500,1137214760,17600,17600,17600,17600,0
|
|
20230906,171400,1137214760,17600,17600,17600,17600,0
|
|
20230906,171300,1137214760,17600,17600,17600,17600,0
|
|
20230906,171200,1137214760,17600,17600,17600,17600,0
|
|
20230906,171100,1137214760,17600,17600,17600,17600,0
|
|
20230906,171000,1137214760,17600,17600,17600,17600,0
|
|
20230906,170900,1137214760,17600,17600,17600,17600,0
|
|
20230906,170800,1137214760,17600,17600,17600,17600,0
|
|
20230906,170700,1137214760,17600,17600,17600,17600,0
|
|
20230906,170600,1137214760,17600,17600,17600,17600,0
|
|
20230906,170500,1137214760,17600,17600,17600,17600,0
|
|
20230906,170400,1137214760,17600,17600,17600,17600,1025
|
|
20230906,170300,1137214760,17600,17600,17600,17600,0
|
|
20230906,170200,1137214760,17600,17600,17600,17600,0
|
|
20230906,170100,1137214760,17600,17600,17600,17600,0
|
|
20230906,170000,1137214760,17600,17600,17600,17600,0
|
|
20230906,165900,1137214760,17600,17600,17600,17600,0
|
|
20230906,165800,1137214760,17600,17600,17600,17600,0
|
|
20230906,165700,1137214760,17600,17600,17600,17600,0
|
|
20230906,165600,1137214760,17600,17600,17600,17600,0
|
|
20230906,165500,1137214760,17600,17600,17600,17600,0
|
|
20230906,165400,1137214760,17600,17600,17600,17600,0
|
|
20230906,165300,1137214760,17600,17600,17600,17600,0
|
|
20230906,165200,1137214760,17600,17600,17600,17600,0
|
|
20230906,165100,1137214760,17600,17600,17600,17600,0
|
|
20230906,165000,1137214760,17600,17600,17600,17600,0
|
|
20230906,164900,1137214760,17600,17600,17600,17600,0
|
|
20230906,164800,1137214760,17600,17600,17600,17600,0
|
|
20230906,164700,1137214760,17600,17600,17600,17600,0
|
|
20230906,164600,1137214760,17600,17600,17600,17600,0
|
|
20230906,164500,1137214760,17600,17600,17600,17600,0
|
|
20230906,164400,1137214760,17600,17600,17600,17600,0
|
|
20230906,164300,1137214760,17600,17600,17600,17600,0
|
|
20230906,164200,1137214760,17600,17600,17600,17600,0
|
|
20230906,164100,1137214760,17600,17600,17600,17600,0
|
|
20230906,164000,1137214760,17600,17600,17600,17600,0
|
|
20230906,163900,1137214760,17600,17600,17600,17600,0
|
|
20230906,163800,1137214760,17600,17600,17600,17600,0
|
|
20230906,163700,1137214760,17600,17600,17600,17600,0
|
|
20230906,163600,1137214760,17600,17600,17600,17600,0
|
|
20230906,163500,1137214760,17600,17600,17600,17600,0
|
|
20230906,163400,1137214760,17600,17600,17600,17600,1025
|
|
20230906,163300,1137214760,17600,17600,17600,17600,0
|
|
20230906,163200,1137214760,17600,17600,17600,17600,0
|
|
20230906,163100,1137214760,17600,17600,17600,17600,0
|
|
20230906,163000,1137214760,17600,17600,17600,17600,0
|
|
20230906,162900,1137214760,17600,17600,17600,17600,0
|
|
20230906,162800,1137214760,17600,17600,17600,17600,0
|
|
20230906,162700,1137214760,17600,17600,17600,17600,0
|
|
20230906,162600,1137214760,17600,17600,17600,17600,0
|
|
20230906,162500,1137214760,17600,17600,17600,17600,0
|
|
20230906,162400,1137214760,17600,17600,17600,17600,0
|
|
20230906,162300,1137214760,17600,17600,17600,17600,0
|
|
20230906,162200,1137214760,17600,17600,17600,17600,0
|
|
20230906,162100,1137214760,17600,17600,17600,17600,0
|
|
20230906,162000,1137214760,17600,17600,17600,17600,0
|
|
20230906,161900,1137214760,17600,17600,17600,17600,0
|
|
20230906,161800,1137214760,17600,17600,17600,17600,0
|
|
20230906,161700,1137214760,17600,17600,17600,17600,0
|
|
20230906,161600,1137214760,17600,17600,17600,17600,0
|
|
20230906,161500,1137214760,17600,17600,17600,17600,0
|
|
20230906,161400,1137214760,17600,17600,17600,17600,0
|
|
20230906,161300,1137214760,17600,17600,17600,17600,0
|
|
20230906,161200,1137214760,17600,17600,17600,17600,0
|
|
20230906,161100,1137214760,17600,17600,17600,17600,0
|
|
20230906,161000,1137214760,17600,17600,17600,17600,0
|
|
20230906,160900,1137214760,17600,17600,17600,17600,0
|
|
20230906,160800,1137214760,17600,17600,17600,17600,0
|
|
20230906,160700,1137214760,17600,17600,17600,17600,0
|
|
20230906,160600,1137214760,17600,17600,17600,17600,0
|
|
20230906,160500,1137214760,17600,17600,17600,17600,0
|
|
20230906,160400,1137214760,17600,17600,17600,17600,1025
|
|
20230906,160300,1137214760,17600,17600,17600,17600,0
|
|
20230906,160200,1137214760,17600,17600,17600,17600,0
|
|
20230906,160100,1137214760,17600,17600,17600,17600,0
|
|
20230906,160000,1137214760,17600,17600,17600,17600,0
|
|
20230906,155900,1137214760,17600,17600,17600,17600,0
|
|
20230906,155800,1137214760,17600,17600,17600,17600,0
|
|
20230906,155700,1137214760,17600,17600,17600,17600,0
|
|
20230906,155600,1137214760,17600,17600,17600,17600,0
|
|
20230906,155500,1137214760,17600,17600,17600,17600,0
|
|
20230906,155400,1137214760,17600,17600,17600,17600,0
|
|
20230906,155300,1137214760,17600,17600,17600,17600,0
|
|
20230906,155200,1137214760,17600,17600,17600,17600,0
|
|
20230906,155100,1137214760,17600,17600,17600,17600,0
|
|
20230906,155000,1137214760,17600,17600,17600,17600,0
|
|
20230906,154900,1137214760,17600,17600,17600,17600,0
|
|
20230906,154800,1137214760,17600,17600,17600,17600,0
|
|
20230906,154700,1137214760,17600,17600,17600,17600,0
|
|
20230906,154600,1137214760,17600,17600,17600,17600,0
|
|
20230906,154500,1137214760,17600,17600,17600,17600,0
|
|
20230906,154400,1137214760,17600,17600,17600,17600,0
|
|
20230906,154300,1137214760,17600,17600,17600,17600,0
|
|
20230906,154200,1137214760,17600,17600,17600,17600,0
|
|
20230906,154100,1137214760,17600,17600,17600,17600,0
|
|
20230906,154000,1137214760,17600,17600,17600,17600,0
|
|
20230906,153900,1137214760,17600,17600,17600,17600,0
|
|
20230906,153800,1137214760,17600,17600,17600,17600,0
|
|
20230906,153700,1137214760,17600,17600,17600,17600,0
|
|
20230906,153600,1137214760,17600,17600,17600,17600,0
|
|
20230906,153500,1137214760,17600,17600,17600,17600,0
|
|
20230906,153400,1137214760,17600,17600,17600,17600,1025
|
|
20230906,153300,1137214760,17600,17600,17600,17600,0
|
|
20230906,153200,1137214760,17600,17600,17600,17600,0
|
|
20230906,153100,1137214760,17600,17600,17600,17600,0
|
|
20230906,153000,1137214760,17600,17600,17600,17600,1025
|
|
20230906,152900,1119174760,17610,17610,17610,17610,0
|
|
20230906,152800,1119174760,17610,17610,17610,17610,0
|
|
20230906,152700,1119174760,17610,17610,17610,17610,0
|
|
20230906,152600,1119174760,17610,17610,17610,17610,0
|
|
20230906,152500,1119174760,17610,17610,17610,17610,0
|
|
20230906,152400,1119174760,17610,17610,17610,17610,0
|
|
20230906,152300,1119174760,17610,17610,17610,17610,0
|
|
20230906,152200,1119174760,17610,17610,17610,17610,0
|
|
20230906,152100,1119174760,17610,17610,17610,17610,0
|
|
20230906,152000,1119174760,17610,17610,17610,17610,0
|
|
20230906,151900,1119174760,17610,17610,17610,17600,124
|
|
20230906,151800,1116991690,17610,17610,17610,17600,124
|
|
20230906,151700,1114808100,17610,17630,17630,17610,135
|
|
20230906,151600,1112429010,17620,17630,17630,17620,6
|
|
20230906,151500,1112323280,17620,17620,17630,17620,129
|
|
20230906,151400,1110049840,17620,17620,17630,17620,33
|
|
20230906,151300,1109468130,17620,17610,17620,17610,6
|
|
20230906,151200,1109362420,17620,17600,17620,17600,58
|
|
20230906,151100,1108341050,17600,17600,17600,17600,4
|
|
20230906,151000,1108270650,17630,17630,17630,17600,99
|
|
20230906,150900,1106525340,17590,17600,17600,17590,1636
|
|
20230906,150800,1077731750,17610,17600,17610,17600,241
|
|
20230906,150700,1073489850,17600,17620,17620,17600,651
|
|
20230906,150600,1062026460,17630,17630,17630,17630,20
|
|
20230906,150500,1061673860,17630,17620,17630,17620,114
|
|
20230906,150400,1059665150,17620,17630,17630,17620,132
|
|
20230906,150300,1057339290,17630,17630,17630,17630,44
|
|
20230906,150200,1056563570,17630,17630,17630,17630,428
|
|
20230906,150100,1049017930,17620,17620,17620,17620,4
|
|
20230906,150000,1048947450,17620,17620,17620,17620,21
|
|
20230906,145900,1048577430,17620,17590,17620,17590,229
|
|
20230906,145800,1044547140,17580,17620,17620,17580,1842
|
|
20230906,145700,1012142970,17620,17610,17620,17610,63
|
|
20230906,145600,1011032950,17610,17600,17610,17600,20
|
|
20230906,145500,1010680770,17600,17600,17600,17600,8
|
|
20230906,145400,1010539970,17600,17600,17610,17600,54
|
|
20230906,145300,1009589090,17600,17620,17620,17600,1294
|
|
20230906,145200,986805450,17630,17620,17630,17620,38
|
|
20230906,145100,986135840,17630,17620,17630,17620,25
|
|
20230906,145000,985695140,17630,17620,17630,17620,53
|
|
20230906,144900,984760870,17620,17620,17630,17620,38
|
|
20230906,144800,984091060,17620,17630,17630,17620,57
|
|
20230906,144700,983086320,17620,17620,17620,17620,6
|
|
20230906,144600,982980600,17620,17620,17630,17620,151
|
|
20230906,144500,980319730,17620,17620,17620,17620,25
|
|
20230906,144400,979879230,17640,17640,17640,17640,189
|
|
20230906,144300,976545270,17640,17640,17650,17640,25
|
|
20230906,144200,976104070,17640,17640,17640,17640,13
|
|
20230906,144100,975874750,17640,17640,17650,17640,49
|
|
20230906,144000,975010190,17640,17640,17640,17640,203
|
|
20230906,143900,971429270,17650,17640,17650,17640,28
|
|
20230906,143800,970935150,17650,17640,17650,17640,30
|
|
20230906,143700,970405730,17640,17610,17640,17610,551
|
|
20230906,143600,960696460,17610,17600,17610,17600,77
|
|
20230906,143500,959340810,17610,17590,17610,17590,115
|
|
20230906,143400,957316860,17590,17590,17600,17590,29
|
|
20230906,143300,956806550,17600,17580,17600,17580,346
|
|
20230906,143200,950720240,17580,17580,17590,17580,40
|
|
20230906,143100,950016840,17580,17590,17590,17580,126
|
|
20230906,143000,947801650,17590,17580,17590,17580,31
|
|
20230906,142900,947256470,17580,17590,17590,17580,111
|
|
20230906,142800,945304730,17580,17580,17580,17580,20
|
|
20230906,142700,944953130,17580,17590,17590,17580,513
|
|
20230906,142600,935932090,17580,17590,17590,17580,498
|
|
20230906,142500,927175090,17580,17580,17580,17580,9
|
|
20230906,142400,927016870,17580,17590,17590,17580,2315
|
|
20230906,142300,886296310,17590,17590,17600,17590,78
|
|
20230906,142200,884924090,17600,17600,17600,17590,72
|
|
20230906,142100,883657010,17590,17590,17600,17590,33
|
|
20230906,142000,883076530,17590,17590,17590,17590,11
|
|
20230906,141900,882883040,17590,17590,17590,17590,12
|
|
20230906,141800,882671960,17590,17590,17590,17590,62
|
|
20230906,141700,881581380,17590,17590,17590,17590,12
|
|
20230906,141600,881370300,17590,17610,17610,17590,452
|
|
20230906,141500,873415070,17600,17600,17610,17600,19
|
|
20230906,141400,873080660,17600,17600,17610,17600,86
|
|
20230906,141300,871566760,17600,17600,17610,17600,43
|
|
20230906,141200,870809760,17600,17610,17610,17600,47
|
|
20230906,141100,869982390,17600,17600,17610,17600,153
|
|
20230906,141000,867288380,17600,17610,17610,17600,32
|
|
20230906,140900,866724970,17600,17600,17600,17600,21
|
|
20230906,140800,866355370,17610,17600,17610,17600,23
|
|
20230906,140700,865950370,17600,17600,17610,17600,85
|
|
20230906,140600,864453920,17600,17600,17600,17600,48
|
|
20230906,140500,863609120,17600,17600,17610,17600,92
|
|
20230906,140400,861989380,17600,17600,17610,17600,120
|
|
20230906,140300,859877180,17610,17600,17610,17600,26
|
|
20230906,140200,859419490,17600,17610,17610,17600,36
|
|
20230906,140100,858785690,17600,17600,17610,17600,66
|
|
20230906,140000,857623880,17600,17600,17600,17600,11
|
|
20230906,135900,857430280,17600,17600,17610,17600,70
|
|
20230906,135800,856198080,17600,17600,17610,17600,11
|
|
20230906,135700,856004460,17600,17600,17600,17600,43
|
|
20230906,135600,855247660,17600,17600,17610,17600,51
|
|
20230906,135500,854349860,17600,17610,17610,17600,56
|
|
20230906,135400,853364060,17600,17600,17610,17600,90
|
|
20230906,135300,851780040,17600,17600,17610,17600,35
|
|
20230906,135200,851163840,17600,17600,17610,17600,23
|
|
20230906,135100,850759030,17600,17600,17600,17600,38
|
|
20230906,135000,850090230,17600,17600,17600,17600,21
|
|
20230906,134900,849720630,17600,17600,17600,17600,54
|
|
20230906,134800,848770230,17600,17600,17600,17590,215
|
|
20230906,134700,844986290,17600,17600,17600,17600,95
|
|
20230906,134600,843314290,17600,17610,17610,17600,72
|
|
20230906,134500,842046490,17610,17610,17610,17610,296
|
|
20230906,134400,836833930,17620,17610,17620,17610,73
|
|
20230906,134300,835548200,17610,17610,17620,17610,44
|
|
20230906,134200,834773150,17610,17610,17610,17610,24
|
|
20230906,134100,834350510,17610,17620,17620,17610,36
|
|
20230906,134000,833716300,17610,17610,17610,17610,27
|
|
20230906,133900,833240830,17610,17610,17610,17610,30
|
|
20230906,133800,832712530,17610,17610,17610,17610,30
|
|
20230906,133700,832184230,17610,17620,17620,17610,38
|
|
20230906,133600,831514980,17620,17620,17630,17620,70
|
|
20230906,133500,830281520,17620,17620,17620,17620,28
|
|
20230906,133400,829788160,17620,17620,17620,17620,22
|
|
20230906,133300,829400520,17620,17620,17630,17620,36
|
|
20230906,133200,828765990,17630,17610,17630,17610,275
|
|
20230906,133100,823920220,17610,17610,17610,17610,26
|
|
20230906,133000,823462360,17590,17600,17610,17590,163
|
|
20230906,132900,820593520,17590,17600,17600,17590,27
|
|
20230906,132800,820118490,17600,17600,17600,17590,101
|
|
20230906,132700,818340930,17590,17590,17600,17590,131
|
|
20230906,132600,816036630,17590,17600,17600,17590,35
|
|
20230906,132500,815420870,17600,17600,17600,17600,55
|
|
20230906,132400,814452870,17590,17590,17590,17590,5
|
|
20230906,132300,814364920,17590,17590,17600,17590,63
|
|
20230906,132200,813256540,17600,17600,17600,17590,92
|
|
20230906,132100,811638110,17600,17600,17600,17600,32
|
|
20230906,132000,811074910,17600,17600,17600,17600,27
|
|
20230906,131900,810599710,17600,17600,17610,17600,193
|
|
20230906,131800,807202710,17600,17610,17610,17600,42
|
|
20230906,131700,806463110,17610,17610,17610,17610,29
|
|
20230906,131600,805952420,17620,17610,17620,17610,13
|
|
20230906,131500,805723460,17610,17610,17610,17610,47
|
|
20230906,131400,804895790,17610,17620,17620,17610,128
|
|
20230906,131300,802640960,17620,17620,17630,17620,34
|
|
20230906,131200,802041840,17630,17610,17630,17610,112
|
|
20230906,131100,800068500,17610,17610,17610,17610,15
|
|
20230906,131000,799804350,17610,17610,17620,17610,45
|
|
20230906,130900,799011750,17610,17610,17620,17610,60
|
|
20230906,130800,797954950,17610,17620,17620,17610,15
|
|
20230906,130700,797690750,17620,17620,17620,17620,431
|
|
20230906,130600,790096530,17610,17620,17620,17610,48
|
|
20230906,130500,789251050,17610,17610,17610,17610,10
|
|
20230906,130400,789074950,17610,17610,17610,17610,33
|
|
20230906,130300,788493820,17610,17610,17620,17610,49
|
|
20230906,130200,787630730,17610,17610,17610,17610,2
|
|
20230906,130100,787595510,17610,17620,17620,17610,34
|
|
20230906,130000,786996590,17610,17620,17620,17610,27
|
|
20230906,125900,786521110,17610,17610,17610,17610,17
|
|
20230906,125800,786221740,17610,17610,17610,17600,58
|
|
20230906,125700,785200680,17600,17630,17630,17600,59
|
|
20230906,125600,784160890,17630,17610,17630,17610,257
|
|
20230906,125500,779631180,17610,17600,17610,17600,23
|
|
20230906,125400,779226360,17600,17600,17600,17600,6
|
|
20230906,125300,779120760,17600,17600,17600,17600,141
|
|
20230906,125200,776639160,17590,17590,17590,17590,27
|
|
20230906,125100,776164230,17590,17600,17600,17590,174
|
|
20230906,125000,773102050,17600,17600,17610,17600,22
|
|
20230906,124900,772714840,17600,17600,17600,17600,4
|
|
20230906,124800,772644440,17600,17600,17600,17600,19
|
|
20230906,124700,772310040,17600,17600,17600,17600,204
|
|
20230906,124600,768719640,17610,17620,17620,17610,477
|
|
20230906,124500,760319660,17610,17610,17610,17610,214
|
|
20230906,124400,756551120,17610,17610,17620,17610,67
|
|
20230906,124300,755370850,17610,17620,17620,17610,30
|
|
20230906,124200,754842280,17620,17620,17630,17620,94
|
|
20230906,124100,753185800,17610,17630,17650,17610,58
|
|
20230906,124000,752163490,17620,17610,17620,17610,69
|
|
20230906,123900,750947840,17610,17610,17620,17610,50
|
|
20230906,123800,750067140,17610,17610,17610,17610,62
|
|
20230906,123700,748975320,17610,17600,17610,17600,65
|
|
20230906,123600,747830760,17600,17600,17610,17600,46
|
|
20230906,123500,747020950,17600,17610,17610,17600,48
|
|
20230906,123400,746175950,17600,17600,17610,17600,94
|
|
20230906,123300,744521540,17600,17590,17600,17590,96
|
|
20230906,123200,742832100,17600,17600,17600,17600,37
|
|
20230906,123100,742180900,17590,17590,17590,17590,3
|
|
20230906,123000,742128130,17600,17590,17600,17590,208
|
|
20230906,122900,738467640,17590,17590,17590,17590,27
|
|
20230906,122800,737992710,17590,17590,17600,17590,92
|
|
20230906,122700,736373630,17590,17590,17590,17590,18
|
|
20230906,122600,736057010,17600,17590,17600,17590,58
|
|
20230906,122500,735036680,17590,17600,17600,17590,42
|
|
20230906,122400,734297510,17600,17600,17610,17600,193
|
|
20230906,122300,730900690,17600,17590,17600,17590,59
|
|
20230906,122200,729862460,17590,17610,17610,17580,2837
|
|
20230906,122100,679952240,17600,17630,17630,17600,1678
|
|
20230906,122000,650396720,17630,17630,17630,17630,40
|
|
20230906,121900,649691520,17630,17630,17630,17620,416
|
|
20230906,121800,642357700,17630,17630,17630,17630,877
|
|
20230906,121700,626896190,17630,17640,17640,17630,36
|
|
20230906,121600,626261310,17630,17630,17640,17630,63
|
|
20230906,121500,625150610,17640,17630,17640,17630,30
|
|
20230906,121400,624621510,17630,17630,17640,17630,90
|
|
20230906,121300,623034600,17640,17630,17640,17630,26
|
|
20230906,121200,622576210,17630,17630,17630,17630,37
|
|
20230906,121100,621923900,17630,17630,17630,17630,13
|
|
20230906,121000,621694710,17630,17630,17630,17630,10
|
|
20230906,120900,621518410,17630,17630,17630,17630,77
|
|
20230906,120800,620160900,17640,17640,17640,17640,78
|
|
20230906,120700,618784980,17640,17650,17650,17640,231
|
|
20230906,120600,614709980,17650,17640,17650,17640,214
|
|
20230906,120500,610934810,17640,17650,17650,17640,44
|
|
20230906,120400,610158450,17640,17640,17640,17640,12
|
|
20230906,120300,609946770,17650,17650,17650,17650,20
|
|
20230906,120200,609593770,17640,17640,17650,17640,58
|
|
20230906,120100,608570440,17640,17650,17650,17640,36
|
|
20230906,120000,607935390,17640,17640,17650,17640,34
|
|
20230906,115900,607335430,17640,17640,17650,17640,48
|
|
20230906,115800,606488510,17640,17640,17640,17640,3
|
|
20230906,115700,606435590,17650,17640,17650,17640,42
|
|
20230906,115600,605694700,17650,17640,17650,17640,48
|
|
20230906,115500,604847780,17640,17640,17640,17640,27
|
|
20230906,115400,604371500,17640,17650,17650,17640,42
|
|
20230906,115300,603630610,17640,17650,17650,17640,22
|
|
20230906,115200,603242320,17650,17640,17650,17640,51
|
|
20230906,115100,602342580,17650,17650,17650,17640,171
|
|
20230906,115000,599325930,17640,17650,17650,17640,90
|
|
20230906,114900,597738260,17650,17640,17650,17640,56
|
|
20230906,114800,596750090,17640,17640,17640,17640,6
|
|
20230906,114700,596644250,17640,17660,17660,17640,452
|
|
20230906,114600,588666430,17650,17650,17660,17650,437
|
|
20230906,114500,580953370,17650,17650,17660,17650,198
|
|
20230906,114400,577458660,17660,17650,17660,17650,48
|
|
20230906,114300,576611250,17650,17660,17660,17650,118
|
|
20230906,114200,574528150,17660,17650,17660,17650,80
|
|
20230906,114100,573115550,17650,17660,17660,17650,34
|
|
20230906,114000,572515180,17650,17660,17660,17650,286
|
|
20230906,113900,567467060,17650,17660,17660,17650,4
|
|
20230906,113800,567396440,17650,17660,17660,17650,82
|
|
20230906,113700,565948830,17650,17660,17660,17650,61
|
|
20230906,113600,564871780,17660,17650,17660,17650,50
|
|
20230906,113500,563988990,17650,17650,17650,17650,20
|
|
20230906,113400,563635990,17650,17660,17660,17650,34
|
|
20230906,113300,563035620,17650,17660,17660,17650,35
|
|
20230906,113200,562417860,17650,17650,17660,17650,44
|
|
20230906,113100,561641060,17650,17660,17660,17650,181
|
|
20230906,113000,558444660,17660,17650,17660,17650,84
|
|
20230906,112900,556961340,17660,17650,17660,17650,3
|
|
20230906,112800,556908380,17650,17660,17660,17650,112
|
|
20230906,112700,554930680,17660,17660,17660,17660,45
|
|
20230906,112600,554135980,17660,17660,17660,17660,100
|
|
20230906,112500,552369980,17670,17660,17670,17660,51
|
|
20230906,112400,551469010,17660,17660,17660,17660,7
|
|
20230906,112300,551345390,17660,17660,17660,17660,29
|
|
20230906,112200,550833250,17660,17660,17660,17660,1
|
|
20230906,112100,550815590,17660,17660,17660,17660,51
|
|
20230906,112000,549914930,17660,17660,17670,17660,87
|
|
20230906,111900,548378410,17660,17670,17670,17660,23
|
|
20230906,111800,547972010,17670,17670,17670,17660,36
|
|
20230906,111700,547336090,17670,17660,17670,17660,59
|
|
20230906,111600,546293950,17660,17670,17670,17660,40
|
|
20230906,111500,545587290,17670,17670,17670,17670,12
|
|
20230906,111400,545375250,17670,17660,17670,17660,74
|
|
20230906,111300,544067740,17660,17670,17670,17660,77
|
|
20230906,111200,542707320,17660,17660,17670,17660,68
|
|
20230906,111100,541506240,17670,17660,17670,17660,39
|
|
20230906,111000,540817300,17660,17660,17660,17660,280
|
|
20230906,110900,535872500,17660,17670,17670,17660,29
|
|
20230906,110800,535360140,17670,17660,17670,17660,34
|
|
20230906,110700,534759490,17670,17660,17670,17660,8
|
|
20230906,110600,534618200,17660,17660,17660,17660,21
|
|
20230906,110500,534247340,17670,17670,17670,17670,235
|
|
20230906,110400,530094890,17670,17670,17670,17670,440
|
|
20230906,110300,522320090,17670,17670,17670,17670,6
|
|
20230906,110200,522214070,17680,17680,17680,17680,276
|
|
20230906,110100,517334390,17690,17690,17690,17680,100
|
|
20230906,110000,515565890,17690,17680,17690,17680,44
|
|
20230906,105900,514787650,17680,17690,17690,17680,5
|
|
20230906,105800,514699240,17690,17680,17690,17680,57
|
|
20230906,105700,513691010,17690,17690,17690,17690,32
|
|
20230906,105600,513124930,17690,17680,17690,17680,55
|
|
20230906,105500,512152080,17690,17670,17690,17670,33
|
|
20230906,105400,511568450,17670,17670,17680,17670,314
|
|
20230906,105300,506017040,17680,17670,17680,17670,33
|
|
20230906,105200,505433670,17670,17680,17680,17670,66
|
|
20230906,105100,504266810,17670,17680,17690,17670,303
|
|
20230906,105000,498909770,17680,17680,17680,17680,304
|
|
20230906,104900,493535050,17680,17690,17690,17680,192
|
|
20230906,104800,490139660,17690,17690,17690,17690,102
|
|
20230906,104700,488335280,17690,17690,17690,17690,109
|
|
20230906,104600,486407070,17690,17690,17690,17690,28
|
|
20230906,104500,485911750,17700,17690,17700,17690,87
|
|
20230906,104400,484371860,17700,17680,17700,17680,581
|
|
20230906,104300,474090590,17690,17690,17690,17690,217
|
|
20230906,104200,470251860,17700,17700,17700,17690,92
|
|
20230906,104100,468623520,17700,17700,17700,17700,1408
|
|
20230906,104000,443701920,17710,17700,17710,17700,71
|
|
20230906,103900,442444540,17710,17700,17710,17700,216
|
|
20230906,103800,438620100,17700,17710,17710,17700,11
|
|
20230906,103700,438425310,17710,17700,17710,17700,104
|
|
20230906,103600,436584210,17700,17710,17710,17700,75
|
|
20230906,103500,435255970,17700,17700,17700,17700,90
|
|
20230906,103400,433662970,17700,17710,17710,17700,108
|
|
20230906,103300,431750310,17710,17700,17710,17700,74
|
|
20230906,103200,430440210,17710,17700,17710,17700,100
|
|
20230906,103100,428670070,17700,17700,17700,17700,4
|
|
20230906,103000,428599270,17700,17700,17700,17700,76
|
|
20230906,102900,427254070,17710,17700,17710,17700,53
|
|
20230906,102800,426315510,17710,17710,17710,17700,79
|
|
20230906,102700,424916440,17710,17720,17720,17710,264
|
|
20230906,102600,420240710,17720,17710,17720,17710,177
|
|
20230906,102500,417106030,17710,17710,17710,17710,82
|
|
20230906,102400,415653810,17720,17720,17720,17710,76
|
|
20230906,102300,414307170,17720,17720,17730,17720,356
|
|
20230906,102200,407998290,17730,17730,17730,17730,1052
|
|
20230906,102100,389346330,17730,17730,17730,17730,75
|
|
20230906,102000,388016580,17730,17730,17740,17730,163
|
|
20230906,101900,385126510,17730,17730,17730,17730,343
|
|
20230906,101800,379045120,17730,17730,17730,17730,81
|
|
20230906,101700,377608990,17730,17730,17730,17730,8
|
|
20230906,101600,377467150,17740,17730,17740,17730,166
|
|
20230906,101500,374522320,17740,17740,17740,17740,133
|
|
20230906,101400,372162900,17740,17740,17740,17740,73
|
|
20230906,101300,370867880,17740,17740,17770,17740,917
|
|
20230906,101200,354579800,17750,17740,17770,17740,235
|
|
20230906,101100,350407980,17740,17740,17740,17740,78
|
|
20230906,101000,349024260,17740,17740,17750,17740,170
|
|
20230906,100900,346008250,17740,17740,17750,17740,153
|
|
20230906,100800,343292620,17750,17750,17750,17740,70
|
|
20230906,100700,342050760,17750,17750,17750,17750,127
|
|
20230906,100600,339796510,17750,17750,17760,17750,13
|
|
20230906,100500,339565680,17750,17750,17750,17750,9
|
|
20230906,100400,339405930,17760,17750,17760,17750,241
|
|
20230906,100300,335126500,17750,17750,17750,17750,131
|
|
20230906,100200,332801250,17750,17750,17750,17750,10
|
|
20230906,100100,332623750,17760,17780,17780,17760,62
|
|
20230906,100000,331522610,17760,17770,17780,17750,1090
|
|
20230906,095900,312162290,17780,17780,17780,17770,168
|
|
20230906,095800,309175990,17780,17790,17800,17780,251
|
|
20230906,095700,304710600,17780,17780,17790,17780,107
|
|
20230906,095600,302807940,17790,17780,17790,17780,152
|
|
20230906,095500,300105320,17780,17790,17790,17780,19
|
|
20230906,095400,299767440,17780,17780,17790,17780,88
|
|
20230906,095300,298202060,17790,17790,17790,17780,28
|
|
20230906,095200,297703960,17780,17780,17790,17780,48
|
|
20230906,095100,296850220,17780,17780,17790,17780,210
|
|
20230906,095000,293115660,17780,17780,17790,17780,51
|
|
20230906,094900,292208450,17790,17780,17790,17780,78
|
|
20230906,094800,290821560,17780,17780,17780,17770,332
|
|
20230906,094700,284918620,17770,17770,17770,17770,79
|
|
20230906,094600,283514790,17770,17770,17780,17770,135
|
|
20230906,094500,281115740,17770,17780,17780,17770,44
|
|
20230906,094400,280333580,17780,17780,17780,17780,1038
|
|
20230906,094300,261877940,17790,17790,17790,17780,77
|
|
20230906,094200,260508180,17780,17790,17790,17780,27
|
|
20230906,094100,260027870,17790,17790,17790,17790,199
|
|
20230906,094000,256487660,17790,17790,17790,17780,438
|
|
20230906,093900,248696760,17780,17780,17780,17780,81
|
|
20230906,093800,247256580,17780,17790,17790,17780,288
|
|
20230906,093700,242133680,17790,17800,17800,17790,2833
|
|
20230906,093600,191706570,17800,17800,17810,17800,297
|
|
20230906,093500,186418530,17800,17800,17800,17800,208
|
|
20230906,093400,182716130,17800,17800,17800,17800,74
|
|
20230906,093300,181398930,17810,17820,17820,17800,234
|
|
20230906,093200,177231440,17800,17820,17820,17800,105
|
|
20230906,093100,175361940,17820,17830,17830,17800,281
|
|
20230906,093000,170357030,17830,17850,17850,17830,192
|
|
20230906,092900,166930230,17860,17850,17860,17850,8
|
|
20230906,092800,166787370,17860,17860,17860,17860,97
|
|
20230906,092700,165054950,17860,17860,17870,17860,34
|
|
20230906,092600,164447690,17860,17860,17860,17860,86
|
|
20230906,092500,162911730,17860,17860,17860,17860,109
|
|
20230906,092400,160964990,17870,17860,17870,17860,132
|
|
20230906,092300,158607410,17860,17870,17870,17860,167
|
|
20230906,092200,155624290,17870,17870,17870,17870,147
|
|
20230906,092100,152997400,17870,17880,17880,17870,274
|
|
20230906,092000,148099770,17880,17870,17890,17870,374
|
|
20230906,091900,141413380,17870,17870,17870,17860,320
|
|
20230906,091800,135695040,17870,17870,17870,17870,37
|
|
20230906,091700,135033850,17880,17790,17880,17790,3401
|
|
20230906,091600,74484920,17800,17800,17800,17800,61
|
|
20230906,091500,73399120,17800,17800,17800,17800,205
|
|
20230906,091400,69750120,17790,17800,17800,17790,341
|
|
20230906,091300,63681200,17820,17790,17820,17790,173
|
|
20230906,091200,60603450,17780,17780,17780,17780,142
|
|
20230906,091100,58078690,17780,17790,17790,17780,7
|
|
20230906,091000,57954170,17780,17770,17780,17770,298
|
|
20230906,090900,52655800,17780,17790,17790,17770,98
|
|
20230906,090800,50913240,17790,17800,17800,17790,17
|
|
20230906,090700,50610670,17790,17740,17790,17740,565
|
|
20230906,090600,40576900,17750,17750,17750,17750,88
|
|
20230906,090500,39014900,17750,17750,17760,17750,105
|
|
20230906,090400,37151120,17750,17750,17760,17750,196
|
|
20230906,090300,33672060,17760,17770,17770,17750,380
|
|
20230906,090200,26924960,17760,17780,17790,17760,715
|
|
20230906,090100,14217090,17790,17790,17820,17780,180
|
|
20230906,090000,11015490,17790,17800,17820,17790,619
|