581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,183800,503475430,9510,9510,9510,9510,404
|
|
20230817,183700,503475430,9510,9510,9510,9510,0
|
|
20230817,183600,503475430,9510,9510,9510,9510,0
|
|
20230817,183500,503475430,9510,9510,9510,9510,0
|
|
20230817,183400,503475430,9510,9510,9510,9510,0
|
|
20230817,183300,503475430,9510,9510,9510,9510,0
|
|
20230817,183200,503475430,9510,9510,9510,9510,0
|
|
20230817,183100,503475430,9510,9510,9510,9510,0
|
|
20230817,183000,503475430,9510,9510,9510,9510,0
|
|
20230817,182900,503475430,9510,9510,9510,9510,0
|
|
20230817,182800,503475430,9510,9510,9510,9510,0
|
|
20230817,182700,503475430,9510,9510,9510,9510,0
|
|
20230817,182600,503475430,9510,9510,9510,9510,0
|
|
20230817,182500,503475430,9510,9510,9510,9510,0
|
|
20230817,182400,503475430,9510,9510,9510,9510,0
|
|
20230817,182300,503475430,9510,9510,9510,9510,0
|
|
20230817,182200,503475430,9510,9510,9510,9510,0
|
|
20230817,182100,503475430,9510,9510,9510,9510,0
|
|
20230817,182000,503475430,9510,9510,9510,9510,0
|
|
20230817,181900,503475430,9510,9510,9510,9510,0
|
|
20230817,181800,503475430,9510,9510,9510,9510,0
|
|
20230817,181700,503475430,9510,9510,9510,9510,0
|
|
20230817,181600,503475430,9510,9510,9510,9510,0
|
|
20230817,181500,503475430,9510,9510,9510,9510,0
|
|
20230817,181400,503475430,9510,9510,9510,9510,0
|
|
20230817,181300,503475430,9510,9510,9510,9510,0
|
|
20230817,181200,503475430,9510,9510,9510,9510,0
|
|
20230817,181100,503475430,9510,9510,9510,9510,0
|
|
20230817,181000,503475430,9510,9510,9510,9510,0
|
|
20230817,180900,503475430,9510,9510,9510,9510,0
|
|
20230817,180800,503475430,9510,9510,9510,9510,404
|
|
20230817,180700,503475430,9510,9510,9510,9510,0
|
|
20230817,180600,503475430,9510,9510,9510,9510,0
|
|
20230817,180500,503475430,9510,9510,9510,9510,0
|
|
20230817,180400,503475430,9510,9510,9510,9510,0
|
|
20230817,180300,503475430,9510,9510,9510,9510,0
|
|
20230817,180200,503475430,9510,9510,9510,9510,0
|
|
20230817,180100,503475430,9510,9510,9510,9510,0
|
|
20230817,180000,503475430,9510,9510,9510,9510,0
|
|
20230817,175900,503475430,9510,9510,9510,9510,0
|
|
20230817,175800,503475430,9510,9510,9510,9510,0
|
|
20230817,175700,503475430,9510,9510,9510,9510,0
|
|
20230817,175600,503475430,9510,9510,9510,9510,0
|
|
20230817,175500,503475430,9510,9510,9510,9510,0
|
|
20230817,175400,503475430,9510,9510,9510,9510,0
|
|
20230817,175300,503475430,9510,9510,9510,9510,0
|
|
20230817,175200,503475430,9510,9510,9510,9510,0
|
|
20230817,175100,503475430,9510,9510,9510,9510,0
|
|
20230817,175000,503475430,9510,9510,9510,9510,0
|
|
20230817,174900,503475430,9510,9510,9510,9510,0
|
|
20230817,174800,503475430,9510,9510,9510,9510,0
|
|
20230817,174700,503475430,9510,9510,9510,9510,0
|
|
20230817,174600,503475430,9510,9510,9510,9510,0
|
|
20230817,174500,503475430,9510,9510,9510,9510,0
|
|
20230817,174400,503475430,9510,9510,9510,9510,0
|
|
20230817,174300,503475430,9510,9510,9510,9510,0
|
|
20230817,174200,503475430,9510,9510,9510,9510,0
|
|
20230817,174100,503475430,9510,9510,9510,9510,0
|
|
20230817,174000,503475430,9510,9510,9510,9510,0
|
|
20230817,173900,503475430,9510,9510,9510,9510,0
|
|
20230817,173800,503475430,9510,9510,9510,9510,404
|
|
20230817,173700,503475430,9510,9510,9510,9510,0
|
|
20230817,173600,503475430,9510,9510,9510,9510,0
|
|
20230817,173500,503475430,9510,9510,9510,9510,0
|
|
20230817,173400,503475430,9510,9510,9510,9510,0
|
|
20230817,173300,503475430,9510,9510,9510,9510,0
|
|
20230817,173200,503475430,9510,9510,9510,9510,0
|
|
20230817,173100,503475430,9510,9510,9510,9510,0
|
|
20230817,173000,503475430,9510,9510,9510,9510,0
|
|
20230817,172900,503475430,9510,9510,9510,9510,0
|
|
20230817,172800,503475430,9510,9510,9510,9510,0
|
|
20230817,172700,503475430,9510,9510,9510,9510,0
|
|
20230817,172600,503475430,9510,9510,9510,9510,0
|
|
20230817,172500,503475430,9510,9510,9510,9510,0
|
|
20230817,172400,503475430,9510,9510,9510,9510,0
|
|
20230817,172300,503475430,9510,9510,9510,9510,0
|
|
20230817,172200,503475430,9510,9510,9510,9510,0
|
|
20230817,172100,503475430,9510,9510,9510,9510,0
|
|
20230817,172000,503475430,9510,9510,9510,9510,0
|
|
20230817,171900,503475430,9510,9510,9510,9510,0
|
|
20230817,171800,503475430,9510,9510,9510,9510,0
|
|
20230817,171700,503475430,9510,9510,9510,9510,0
|
|
20230817,171600,503475430,9510,9510,9510,9510,0
|
|
20230817,171500,503475430,9510,9510,9510,9510,0
|
|
20230817,171400,503475430,9510,9510,9510,9510,0
|
|
20230817,171300,503475430,9510,9510,9510,9510,0
|
|
20230817,171200,503475430,9510,9510,9510,9510,0
|
|
20230817,171100,503475430,9510,9510,9510,9510,0
|
|
20230817,171000,503475430,9510,9510,9510,9510,0
|
|
20230817,170900,503475430,9510,9510,9510,9510,0
|
|
20230817,170800,503475430,9510,9510,9510,9510,404
|
|
20230817,170700,503475430,9510,9510,9510,9510,0
|
|
20230817,170600,503475430,9510,9510,9510,9510,0
|
|
20230817,170500,503475430,9510,9510,9510,9510,0
|
|
20230817,170400,503475430,9510,9510,9510,9510,0
|
|
20230817,170300,503475430,9510,9510,9510,9510,0
|
|
20230817,170200,503475430,9510,9510,9510,9510,0
|
|
20230817,170100,503475430,9510,9510,9510,9510,0
|
|
20230817,170000,503475430,9510,9510,9510,9510,0
|
|
20230817,165900,503475430,9510,9510,9510,9510,0
|
|
20230817,165800,503475430,9510,9510,9510,9510,0
|
|
20230817,165700,503475430,9510,9510,9510,9510,0
|
|
20230817,165600,503475430,9510,9510,9510,9510,0
|
|
20230817,165500,503475430,9510,9510,9510,9510,0
|
|
20230817,165400,503475430,9510,9510,9510,9510,0
|
|
20230817,165300,503475430,9510,9510,9510,9510,0
|
|
20230817,165200,503475430,9510,9510,9510,9510,0
|
|
20230817,165100,503475430,9510,9510,9510,9510,0
|
|
20230817,165000,503475430,9510,9510,9510,9510,0
|
|
20230817,164900,503475430,9510,9510,9510,9510,0
|
|
20230817,164800,503475430,9510,9510,9510,9510,0
|
|
20230817,164700,503475430,9510,9510,9510,9510,0
|
|
20230817,164600,503475430,9510,9510,9510,9510,0
|
|
20230817,164500,503475430,9510,9510,9510,9510,0
|
|
20230817,164400,503475430,9510,9510,9510,9510,0
|
|
20230817,164300,503475430,9510,9510,9510,9510,0
|
|
20230817,164200,503475430,9510,9510,9510,9510,0
|
|
20230817,164100,503475430,9510,9510,9510,9510,0
|
|
20230817,164000,503475430,9510,9510,9510,9510,0
|
|
20230817,163900,503475430,9510,9510,9510,9510,0
|
|
20230817,163800,503475430,9510,9510,9510,9510,404
|
|
20230817,163700,503475430,9510,9510,9510,9510,0
|
|
20230817,163600,503475430,9510,9510,9510,9510,0
|
|
20230817,163500,503475430,9510,9510,9510,9510,0
|
|
20230817,163400,503475430,9510,9510,9510,9510,0
|
|
20230817,163300,503475430,9510,9510,9510,9510,0
|
|
20230817,163200,503475430,9510,9510,9510,9510,0
|
|
20230817,163100,503475430,9510,9510,9510,9510,0
|
|
20230817,163000,503475430,9510,9510,9510,9510,0
|
|
20230817,162900,503475430,9510,9510,9510,9510,0
|
|
20230817,162800,503475430,9510,9510,9510,9510,0
|
|
20230817,162700,503475430,9510,9510,9510,9510,0
|
|
20230817,162600,503475430,9510,9510,9510,9510,0
|
|
20230817,162500,503475430,9510,9510,9510,9510,0
|
|
20230817,162400,503475430,9510,9510,9510,9510,0
|
|
20230817,162300,503475430,9510,9510,9510,9510,0
|
|
20230817,162200,503475430,9510,9510,9510,9510,0
|
|
20230817,162100,503475430,9510,9510,9510,9510,0
|
|
20230817,162000,503475430,9510,9510,9510,9510,0
|
|
20230817,161900,503475430,9510,9510,9510,9510,0
|
|
20230817,161800,503475430,9510,9510,9510,9510,0
|
|
20230817,161700,503475430,9510,9510,9510,9510,0
|
|
20230817,161600,503475430,9510,9510,9510,9510,0
|
|
20230817,161500,503475430,9510,9510,9510,9510,0
|
|
20230817,161400,503475430,9510,9510,9510,9510,0
|
|
20230817,161300,503475430,9510,9510,9510,9510,0
|
|
20230817,161200,503475430,9510,9510,9510,9510,0
|
|
20230817,161100,503475430,9510,9510,9510,9510,0
|
|
20230817,161000,503475430,9510,9510,9510,9510,0
|
|
20230817,160900,503475430,9510,9510,9510,9510,0
|
|
20230817,160800,503475430,9510,9510,9510,9510,404
|
|
20230817,160700,503475430,9510,9510,9510,9510,0
|
|
20230817,160600,503475430,9510,9510,9510,9510,0
|
|
20230817,160500,503475430,9510,9510,9510,9510,0
|
|
20230817,160400,503475430,9510,9510,9510,9510,0
|
|
20230817,160300,503475430,9510,9510,9510,9510,0
|
|
20230817,160200,503475430,9510,9510,9510,9510,0
|
|
20230817,160100,503475430,9510,9510,9510,9510,0
|
|
20230817,160000,503475430,9510,9510,9510,9510,0
|
|
20230817,155900,503475430,9510,9510,9510,9510,0
|
|
20230817,155800,503475430,9510,9510,9510,9510,0
|
|
20230817,155700,503475430,9510,9510,9510,9510,0
|
|
20230817,155600,503475430,9510,9510,9510,9510,0
|
|
20230817,155500,503475430,9510,9510,9510,9510,0
|
|
20230817,155400,503475430,9510,9510,9510,9510,0
|
|
20230817,155300,503475430,9510,9510,9510,9510,0
|
|
20230817,155200,503475430,9510,9510,9510,9510,0
|
|
20230817,155100,503475430,9510,9510,9510,9510,0
|
|
20230817,155000,503475430,9510,9510,9510,9510,0
|
|
20230817,154900,503475430,9510,9510,9510,9510,0
|
|
20230817,154800,503475430,9510,9510,9510,9510,0
|
|
20230817,154700,503475430,9510,9510,9510,9510,0
|
|
20230817,154600,503475430,9510,9510,9510,9510,0
|
|
20230817,154500,503475430,9510,9510,9510,9510,0
|
|
20230817,154400,503475430,9510,9510,9510,9510,0
|
|
20230817,154300,503475430,9510,9510,9510,9510,0
|
|
20230817,154200,503475430,9510,9510,9510,9510,0
|
|
20230817,154100,503475430,9510,9510,9510,9510,0
|
|
20230817,154000,503475430,9510,9510,9510,9510,0
|
|
20230817,153900,503475430,9510,9510,9510,9510,0
|
|
20230817,153800,503475430,9510,9510,9510,9510,404
|
|
20230817,153700,503475430,9510,9510,9510,9510,0
|
|
20230817,153600,503475430,9510,9510,9510,9510,0
|
|
20230817,153500,503475430,9510,9510,9510,9510,0
|
|
20230817,153400,503475430,9510,9510,9510,9510,0
|
|
20230817,153300,503475430,9510,9510,9510,9510,0
|
|
20230817,153200,503475430,9510,9510,9510,9510,0
|
|
20230817,153100,503475430,9510,9510,9510,9510,0
|
|
20230817,153000,503475430,9510,9510,9510,9510,404
|
|
20230817,152900,499633390,9550,9550,9550,9550,0
|
|
20230817,152800,499633390,9550,9550,9550,9550,0
|
|
20230817,152700,499633390,9550,9550,9550,9550,0
|
|
20230817,152600,499633390,9550,9550,9550,9550,0
|
|
20230817,152500,499633390,9550,9550,9550,9550,0
|
|
20230817,152400,499633390,9550,9550,9550,9550,0
|
|
20230817,152300,499633390,9550,9550,9550,9550,0
|
|
20230817,152200,499633390,9550,9550,9550,9550,0
|
|
20230817,152100,499633390,9550,9550,9550,9550,0
|
|
20230817,152000,499633390,9550,9550,9550,9550,0
|
|
20230817,151900,499633390,9550,9540,9550,9540,117
|
|
20230817,151800,498516090,9520,9530,9530,9520,165
|
|
20230817,151700,496945270,9520,9510,9530,9510,240
|
|
20230817,151600,494658270,9520,9520,9530,9520,19
|
|
20230817,151500,494477300,9530,9530,9530,9530,9
|
|
20230817,151400,494391530,9510,9520,9530,9510,239
|
|
20230817,151300,492114220,9520,9520,9520,9520,11
|
|
20230817,151200,492009500,9520,9510,9530,9510,30
|
|
20230817,151100,491723990,9510,9510,9510,9510,6
|
|
20230817,151000,491666930,9510,9510,9510,9510,87
|
|
20230817,150900,490839560,9510,9520,9530,9510,319
|
|
20230817,150800,487802810,9520,9520,9520,9520,6
|
|
20230817,150700,487745690,9520,9520,9520,9520,12
|
|
20230817,150600,487631450,9520,9520,9520,9520,33
|
|
20230817,150500,487317290,9520,9520,9520,9520,11
|
|
20230817,150400,487212570,9520,9520,9520,9520,6
|
|
20230817,150300,487155450,9520,9520,9520,9520,20
|
|
20230817,150200,486965050,9530,9520,9530,9520,27
|
|
20230817,150100,486707920,9510,9510,9510,9510,17
|
|
20230817,150000,486546250,9510,9510,9510,9510,10
|
|
20230817,145900,486451150,9510,9510,9510,9510,128
|
|
20230817,145800,485233870,9510,9520,9520,9510,17
|
|
20230817,145700,485072060,9520,9520,9530,9520,18
|
|
20230817,145600,484900580,9520,9520,9520,9520,102
|
|
20230817,145500,483929540,9520,9520,9520,9520,29
|
|
20230817,145400,483653460,9510,9510,9510,9510,0
|
|
20230817,145300,483653460,9510,9520,9520,9510,101
|
|
20230817,145200,482691950,9520,9520,9520,9520,12
|
|
20230817,145100,482577710,9520,9520,9520,9520,14
|
|
20230817,145000,482444430,9520,9520,9520,9520,9
|
|
20230817,144900,482358750,9520,9530,9530,9520,339
|
|
20230817,144800,479129180,9520,9520,9520,9520,2
|
|
20230817,144700,479110140,9520,9520,9520,9520,21
|
|
20230817,144600,478910220,9520,9530,9530,9520,21
|
|
20230817,144500,478710130,9530,9530,9530,9530,14
|
|
20230817,144400,478576710,9530,9530,9530,9530,52
|
|
20230817,144300,478081150,9540,9530,9540,9520,65
|
|
20230817,144200,477461450,9530,9530,9540,9510,205
|
|
20230817,144100,475508770,9530,9510,9530,9510,14
|
|
20230817,144000,475375570,9510,9510,9510,9510,16
|
|
20230817,143900,475223410,9510,9510,9510,9510,101
|
|
20230817,143800,474262900,9510,9520,9520,9510,13
|
|
20230817,143700,474139160,9520,9520,9520,9520,30
|
|
20230817,143600,473853560,9520,9520,9520,9520,33
|
|
20230817,143500,473539400,9530,9530,9530,9530,66
|
|
20230817,143400,472910420,9530,9530,9530,9530,0
|
|
20230817,143300,472910420,9530,9530,9530,9530,14
|
|
20230817,143200,472777000,9530,9520,9530,9520,187
|
|
20230817,143100,470996050,9540,9520,9540,9520,26
|
|
20230817,143000,470748370,9520,9520,9520,9520,18
|
|
20230817,142900,470577010,9520,9520,9540,9520,120
|
|
20230817,142800,469434510,9520,9520,9520,9520,1
|
|
20230817,142700,469424990,9520,9520,9520,9520,11
|
|
20230817,142600,469320270,9520,9520,9520,9520,9
|
|
20230817,142500,469234590,9510,9510,9510,9510,110
|
|
20230817,142400,468188490,9510,9520,9520,9510,451
|
|
20230817,142300,463898120,9520,9520,9520,9520,1
|
|
20230817,142200,463888600,9520,9520,9520,9520,112
|
|
20230817,142100,462822360,9520,9530,9530,9520,27
|
|
20230817,142000,462565270,9530,9530,9530,9530,51
|
|
20230817,141900,462079240,9530,9540,9540,9520,19
|
|
20230817,141800,461898180,9530,9520,9540,9520,524
|
|
20230817,141700,456900920,9510,9510,9510,9510,9
|
|
20230817,141600,456815330,9510,9510,9510,9510,21
|
|
20230817,141500,456615620,9510,9510,9510,9510,101
|
|
20230817,141400,455655110,9520,9520,9520,9520,13
|
|
20230817,141300,455531350,9520,9530,9530,9520,180
|
|
20230817,141200,453816060,9510,9510,9510,9510,10
|
|
20230817,141100,453720960,9510,9520,9520,9510,99
|
|
20230817,141000,452778490,9520,9520,9520,9520,21
|
|
20230817,140900,452578570,9520,9530,9530,9520,36
|
|
20230817,140800,452235520,9510,9510,9510,9510,112
|
|
20230817,140700,451170400,9520,9520,9520,9520,7
|
|
20230817,140600,451103760,9520,9520,9520,9520,20
|
|
20230817,140500,450913360,9530,9520,9530,9520,140
|
|
20230817,140400,449580380,9530,9530,9530,9530,16
|
|
20230817,140300,449427900,9540,9540,9540,9540,87
|
|
20230817,140200,448597920,9540,9540,9540,9540,31
|
|
20230817,140100,448302180,9540,9550,9550,9540,103
|
|
20230817,140000,447319540,9540,9540,9540,9540,0
|
|
20230817,135900,447319540,9540,9520,9540,9520,57
|
|
20230817,135800,446776440,9530,9510,9540,9510,144
|
|
20230817,135700,445406080,9510,9510,9510,9510,19
|
|
20230817,135600,445225390,9510,9510,9510,9510,1
|
|
20230817,135500,445215880,9510,9510,9510,9510,11
|
|
20230817,135400,445111270,9510,9510,9510,9510,112
|
|
20230817,135300,444046150,9510,9510,9510,9510,62
|
|
20230817,135200,443456530,9510,9510,9510,9510,10
|
|
20230817,135100,443361430,9510,9510,9510,9510,125
|
|
20230817,135000,442172680,9510,9510,9510,9510,0
|
|
20230817,134900,442172680,9510,9510,9510,9510,3
|
|
20230817,134800,442144150,9510,9510,9510,9510,19
|
|
20230817,134700,441963460,9510,9550,9550,9510,109
|
|
20230817,134600,440926830,9510,9500,9510,9500,72
|
|
20230817,134500,440242120,9500,9510,9510,9500,19
|
|
20230817,134400,440061560,9500,9500,9510,9500,124
|
|
20230817,134300,438883420,9500,9510,9510,9500,46
|
|
20230817,134200,438446270,9500,9500,9500,9500,4
|
|
20230817,134100,438408270,9500,9500,9500,9500,3
|
|
20230817,134000,438379770,9500,9510,9510,9500,117
|
|
20230817,133900,437268130,9510,9510,9510,9510,3
|
|
20230817,133800,437239600,9510,9520,9520,9510,9
|
|
20230817,133700,437153990,9510,9510,9510,9510,150
|
|
20230817,133600,435727490,9510,9520,9520,9510,55
|
|
20230817,133500,435204020,9510,9520,9520,9510,2
|
|
20230817,133400,435184990,9520,9510,9520,9510,152
|
|
20230817,133300,433739350,9510,9510,9510,9510,7
|
|
20230817,133200,433672780,9500,9520,9520,9500,2024
|
|
20230817,133100,414443920,9520,9520,9520,9520,2
|
|
20230817,133000,414424880,9530,9530,9530,9530,99
|
|
20230817,132900,413481410,9530,9530,9530,9530,21
|
|
20230817,132800,413281280,9540,9530,9540,9530,56
|
|
20230817,132700,412747480,9520,9510,9520,9510,147
|
|
20230817,132600,411349130,9510,9510,9510,9510,11
|
|
20230817,132500,411244520,9510,9510,9510,9510,14
|
|
20230817,132400,411111380,9510,9510,9510,9510,8
|
|
20230817,132300,411035300,9520,9510,9520,9510,118
|
|
20230817,132200,409913030,9520,9520,9520,9510,10
|
|
20230817,132100,409817860,9520,9520,9520,9520,10
|
|
20230817,132000,409722660,9530,9520,9530,9520,130
|
|
20230817,131900,408484860,9530,9510,9530,9510,12
|
|
20230817,131800,408370650,9510,9510,9510,9510,14
|
|
20230817,131700,408237510,9510,9520,9520,9510,12
|
|
20230817,131600,408123370,9520,9510,9520,9510,121
|
|
20230817,131500,406972500,9510,9520,9520,9510,57
|
|
20230817,131400,406430010,9510,9520,9520,9510,13
|
|
20230817,131300,406306340,9520,9520,9520,9510,141
|
|
20230817,131200,404965100,9510,9510,9520,9500,51
|
|
20230817,131100,404479800,9510,9510,9510,9510,1
|
|
20230817,131000,404470290,9520,9510,9520,9510,61
|
|
20230817,130900,403889920,9520,9520,9520,9520,84
|
|
20230817,130800,403090240,9520,9520,9520,9520,2
|
|
20230817,130700,403071200,9520,9520,9520,9520,3
|
|
20230817,130600,403042640,9510,9510,9510,9510,129
|
|
20230817,130500,401815850,9510,9510,9510,9510,9
|
|
20230817,130400,401730260,9520,9510,9520,9510,263
|
|
20230817,130300,399226630,9520,9520,9520,9520,98
|
|
20230817,130200,398293670,9520,9520,9530,9520,25
|
|
20230817,130100,398055550,9520,9520,9530,9520,72
|
|
20230817,130000,397369620,9520,9520,9520,9520,18
|
|
20230817,125900,397198260,9520,9520,9530,9520,147
|
|
20230817,125800,395798400,9520,9530,9530,9510,30
|
|
20230817,125700,395512950,9520,9500,9520,9500,4
|
|
20230817,125600,395474910,9510,9510,9510,9500,134
|
|
20230817,125500,394200670,9520,9510,9520,9510,33
|
|
20230817,125400,393886820,9510,9510,9510,9510,1
|
|
20230817,125300,393877310,9510,9510,9510,9510,11
|
|
20230817,125200,393772700,9510,9510,9510,9510,107
|
|
20230817,125100,392755130,9510,9510,9510,9510,16
|
|
20230817,125000,392602970,9510,9490,9510,9490,129
|
|
20230817,124900,391377490,9500,9500,9500,9500,65
|
|
20230817,124800,390759990,9500,9500,9500,9500,4
|
|
20230817,124700,390721990,9500,9510,9510,9500,24
|
|
20230817,124600,390493760,9550,9520,9550,9520,28
|
|
20230817,124500,390227110,9500,9500,9500,9490,110
|
|
20230817,124400,389183130,9490,9470,9490,9470,80
|
|
20230817,124300,388424190,9470,9480,9480,9470,15
|
|
20230817,124200,388282130,9470,9470,9470,9470,98
|
|
20230817,124100,387354070,9470,9470,9470,9470,21
|
|
20230817,124000,387155200,9470,9470,9470,9470,11
|
|
20230817,123900,387051030,9480,9480,9480,9480,12
|
|
20230817,123800,386937270,9470,9480,9480,9470,152
|
|
20230817,123700,385497790,9480,9480,9480,9480,1
|
|
20230817,123600,385488310,9470,9480,9480,9470,31
|
|
20230817,123500,385194540,9490,9480,9490,9480,131
|
|
20230817,123400,383952380,9490,9490,9490,9490,2
|
|
20230817,123300,383933400,9490,9500,9500,9490,29
|
|
20230817,123200,383658030,9480,9490,9490,9480,110
|
|
20230817,123100,382614240,9490,9490,9490,9490,121
|
|
20230817,123000,381465950,9480,9480,9480,9480,12
|
|
20230817,122900,381352190,9490,9490,9490,9490,0
|
|
20230817,122800,381352190,9490,9500,9500,9490,129
|
|
20230817,122700,380127970,9490,9490,9490,9490,12
|
|
20230817,122600,380014090,9490,9490,9490,9490,16
|
|
20230817,122500,379862250,9490,9500,9500,9490,49
|
|
20230817,122400,379396860,9500,9500,9500,9500,4
|
|
20230817,122300,379358860,9500,9500,9500,9500,1
|
|
20230817,122200,379349360,9470,9470,9470,9460,50
|
|
20230817,122100,378875970,9450,9450,9470,9450,121
|
|
20230817,122000,377731520,9450,9450,9450,9450,2
|
|
20230817,121900,377712620,9450,9450,9450,9450,12
|
|
20230817,121800,377599220,9460,9460,9460,9450,132
|
|
20230817,121700,376350510,9470,9490,9490,9470,21
|
|
20230817,121600,376151620,9480,9490,9490,9480,18
|
|
20230817,121500,375980910,9490,9480,9490,9480,7
|
|
20230817,121400,375914490,9490,9490,9500,9490,90
|
|
20230817,121300,375060340,9490,9480,9490,9470,33
|
|
20230817,121200,374747570,9470,9460,9470,9460,8
|
|
20230817,121100,374671880,9460,9450,9470,9450,188
|
|
20230817,121000,372893500,9460,9460,9460,9450,103
|
|
20230817,120900,371919140,9470,9470,9470,9470,6
|
|
20230817,120800,371862320,9470,9490,9490,9470,51
|
|
20230817,120700,371378570,9490,9490,9490,9490,38
|
|
20230817,120600,371017950,9490,9490,9490,9490,17
|
|
20230817,120500,370856620,9490,9490,9490,9490,50
|
|
20230817,120400,370382120,9480,9490,9490,9480,68
|
|
20230817,120300,369736810,9490,9490,9490,9490,2
|
|
20230817,120200,369717830,9490,9440,9490,9440,2328
|
|
20230817,120100,347694960,9440,9440,9440,9440,3
|
|
20230817,120000,347666640,9460,9440,9460,9440,43
|
|
20230817,115900,347260120,9440,9440,9440,9440,0
|
|
20230817,115800,347260120,9440,9460,9460,9440,22
|
|
20230817,115700,347052420,9440,9440,9440,9440,13
|
|
20230817,115600,346929700,9440,9440,9440,9440,2
|
|
20230817,115500,346910820,9440,9440,9440,9440,0
|
|
20230817,115400,346910820,9440,9440,9440,9440,24
|
|
20230817,115300,346684260,9440,9440,9440,9440,9
|
|
20230817,115200,346599300,9440,9440,9440,9440,6
|
|
20230817,115100,346542660,9440,9440,9440,9440,28
|
|
20230817,115000,346278340,9440,9440,9440,9440,1
|
|
20230817,114900,346268900,9440,9440,9440,9440,11
|
|
20230817,114800,346165060,9440,9440,9440,9440,8
|
|
20230817,114700,346089540,9450,9430,9450,9430,13
|
|
20230817,114600,345966880,9430,9430,9430,9420,86
|
|
20230817,114500,345155920,9430,9440,9440,9430,26
|
|
20230817,114400,344910530,9440,9450,9450,9440,3
|
|
20230817,114300,344882190,9450,9460,9460,9450,32
|
|
20230817,114200,344579780,9450,9450,9450,9450,211
|
|
20230817,114100,342585830,9450,9450,9450,9450,2
|
|
20230817,114000,342566930,9450,9450,9450,9450,14
|
|
20230817,113900,342434630,9450,9450,9450,9450,12
|
|
20230817,113800,342321230,9450,9450,9450,9450,7
|
|
20230817,113700,342255080,9450,9450,9450,9450,14
|
|
20230817,113600,342122780,9450,9450,9450,9450,13
|
|
20230817,113500,341999930,9450,9430,9450,9430,146
|
|
20230817,113400,340620570,9430,9430,9430,9430,12
|
|
20230817,113300,340507410,9430,9430,9430,9430,8
|
|
20230817,113200,340431970,9430,9430,9430,9430,25
|
|
20230817,113100,340196220,9430,9430,9430,9430,4
|
|
20230817,113000,340158500,9430,9430,9430,9430,8
|
|
20230817,112900,340083060,9430,9430,9430,9430,23
|
|
20230817,112800,339866170,9430,9450,9450,9430,16
|
|
20230817,112700,339715250,9430,9430,9430,9430,4
|
|
20230817,112600,339677530,9430,9430,9430,9430,12
|
|
20230817,112500,339564370,9450,9450,9450,9450,2
|
|
20230817,112400,339545470,9430,9430,9450,9430,29
|
|
20230817,112300,339271980,9430,9430,9430,9430,4
|
|
20230817,112200,339234260,9450,9450,9450,9450,1
|
|
20230817,112100,339224810,9430,9430,9430,9430,26
|
|
20230817,112000,338979630,9460,9430,9460,9430,3
|
|
20230817,111900,338951310,9440,9460,9460,9440,9
|
|
20230817,111800,338866330,9450,9440,9450,9440,15
|
|
20230817,111700,338724700,9430,9420,9440,9420,234
|
|
20230817,111600,336515990,9420,9420,9420,9420,2
|
|
20230817,111500,336497150,9440,9420,9440,9420,12
|
|
20230817,111400,336384090,9420,9440,9440,9420,10
|
|
20230817,111300,336289870,9430,9410,9430,9410,666
|
|
20230817,111200,330015170,9400,9410,9410,9400,13
|
|
20230817,111100,329892960,9410,9410,9410,9410,23
|
|
20230817,111000,329676530,9410,9400,9410,9400,22
|
|
20230817,110900,329469710,9400,9420,9420,9400,16
|
|
20230817,110800,329319230,9390,9420,9420,9390,26
|
|
20230817,110700,329074610,9420,9440,9440,9390,4176
|
|
20230817,110600,289769560,9440,9440,9440,9440,15
|
|
20230817,110500,289627960,9440,9440,9440,9440,7
|
|
20230817,110400,289561880,9440,9440,9440,9440,13
|
|
20230817,110300,289439160,9440,9440,9440,9440,2
|
|
20230817,110200,289420280,9440,9430,9440,9430,333
|
|
20230817,110100,286276900,9430,9430,9430,9430,18
|
|
20230817,110000,286107160,9430,9430,9430,9430,19
|
|
20230817,105900,285927990,9420,9420,9420,9420,5
|
|
20230817,105800,285880890,9420,9420,9420,9420,28
|
|
20230817,105700,285617130,9420,9420,9420,9420,7
|
|
20230817,105600,285551190,9420,9420,9420,9420,18
|
|
20230817,105500,285381630,9420,9420,9420,9420,7
|
|
20230817,105400,285315690,9420,9420,9420,9420,13
|
|
20230817,105300,285193230,9440,9440,9440,9440,12
|
|
20230817,105200,285079950,9440,9440,9440,9440,2
|
|
20230817,105100,285061070,9440,9440,9440,9440,17
|
|
20230817,105000,284900590,9440,9440,9440,9440,22
|
|
20230817,104900,284692910,9450,9450,9450,9450,1
|
|
20230817,104800,284683460,9440,9420,9440,9420,259
|
|
20230817,104700,282241170,9420,9430,9430,9420,66
|
|
20230817,104600,281618900,9430,9450,9450,9430,9
|
|
20230817,104500,281533890,9440,9460,9470,9440,41
|
|
20230817,104400,281145920,9480,9410,9490,9410,1548
|
|
20230817,104300,266487760,9420,9410,9420,9410,26
|
|
20230817,104200,266242870,9410,9410,9410,9410,20
|
|
20230817,104100,266054670,9410,9410,9410,9410,13
|
|
20230817,104000,265932340,9410,9410,9410,9410,11
|
|
20230817,103900,265828830,9440,9420,9440,9420,31
|
|
20230817,103800,265536610,9420,9420,9420,9420,5
|
|
20230817,103700,265489510,9410,9410,9410,9410,2
|
|
20230817,103600,265470690,9410,9410,9410,9410,19
|
|
20230817,103500,265291900,9410,9410,9410,9410,14
|
|
20230817,103400,265160160,9420,9420,9420,9420,111
|
|
20230817,103300,264114540,9420,9420,9460,9420,15
|
|
20230817,103200,263973200,9420,9410,9420,9410,339
|
|
20230817,103100,260781890,9420,9420,9420,9420,72
|
|
20230817,103000,260103650,9420,9420,9420,9420,10
|
|
20230817,102900,260009450,9420,9420,9420,9420,10
|
|
20230817,102800,259915250,9420,9450,9450,9420,31
|
|
20230817,102700,259623200,9420,9420,9450,9420,23
|
|
20230817,102600,259406240,9420,9420,9420,9420,11
|
|
20230817,102500,259302620,9450,9420,9450,9420,39
|
|
20230817,102400,258934610,9420,9420,9420,9420,16
|
|
20230817,102300,258783890,9420,9420,9420,9420,12
|
|
20230817,102200,258670850,9420,9420,9420,9420,27
|
|
20230817,102100,258416510,9410,9390,9410,9390,7
|
|
20230817,102000,258350720,9390,9410,9470,9390,1784
|
|
20230817,101900,241564660,9410,9420,9600,9410,8958
|
|
20230817,101800,155729250,9400,9400,9400,9400,3
|
|
20230817,101700,155701050,9400,9400,9400,9400,30
|
|
20230817,101600,155419050,9410,9410,9410,9410,2
|
|
20230817,101500,155400230,9400,9410,9410,9400,520
|
|
20230817,101400,150511670,9410,9410,9410,9410,11
|
|
20230817,101300,150408160,9410,9420,9420,9410,34
|
|
20230817,101200,150088040,9420,9450,9450,9410,1348
|
|
20230817,101100,137364250,9450,9470,9470,9450,178
|
|
20230817,101000,135680210,9480,9480,9480,9480,8
|
|
20230817,100900,135604370,9510,9480,9510,9480,166
|
|
20230817,100800,134027690,9470,9470,9470,9470,12
|
|
20230817,100700,133914050,9470,9460,9480,9460,190
|
|
20230817,100600,132114900,9450,9450,9450,9450,14
|
|
20230817,100500,131982600,9450,9450,9450,9450,16
|
|
20230817,100400,131831400,9460,9460,9460,9460,5
|
|
20230817,100300,131784100,9460,9430,9460,9430,215
|
|
20230817,100200,129750770,9430,9430,9430,9430,13
|
|
20230817,100100,129628180,9430,9430,9430,9430,0
|
|
20230817,100000,129628180,9430,9410,9430,9410,260
|
|
20230817,095900,127179090,9410,9420,9420,9410,9
|
|
20230817,095800,127094350,9420,9410,9420,9400,509
|
|
20230817,095700,122304900,9410,9420,9420,9410,14
|
|
20230817,095600,122173050,9430,9430,9430,9430,4
|
|
20230817,095500,122135330,9440,9500,9500,9440,1309
|
|
20230817,095400,109758200,9460,9470,9490,9460,217
|
|
20230817,095300,107702310,9460,9460,9460,9460,106
|
|
20230817,095200,106699550,9460,9450,9470,9450,14
|
|
20230817,095100,106567210,9450,9460,9460,9450,91
|
|
20230817,095000,105706360,9450,9460,9460,9450,76
|
|
20230817,094900,104987540,9460,9460,9460,9460,13
|
|
20230817,094800,104864560,9460,9460,9460,9460,48
|
|
20230817,094700,104410480,9460,9470,9470,9460,70
|
|
20230817,094600,103747670,9470,9480,9480,9470,30
|
|
20230817,094500,103463280,9480,9480,9480,9480,1
|
|
20230817,094400,103453800,9480,9480,9480,9480,38
|
|
20230817,094300,103093560,9470,9480,9480,9470,114
|
|
20230817,094200,102013030,9490,9470,9490,9470,13
|
|
20230817,094100,101889700,9470,9490,9490,9470,297
|
|
20230817,094000,99074100,9480,9490,9490,9480,112
|
|
20230817,093900,98011460,9500,9480,9500,9480,106
|
|
20230817,093800,97004580,9460,9460,9460,9460,463
|
|
20230817,093700,92624600,9450,9450,9450,9450,214
|
|
20230817,093600,90602300,9410,9410,9410,9410,0
|
|
20230817,093500,90602300,9410,9420,9420,9410,104
|
|
20230817,093400,89623180,9410,9390,9420,9390,572
|
|
20230817,093300,84246060,9390,9400,9400,9390,388
|
|
20230817,093200,80598950,9400,9400,9400,9400,1
|
|
20230817,093100,80589550,9420,9400,9420,9400,13
|
|
20230817,093000,80467330,9400,9400,9400,9400,172
|
|
20230817,092900,78850530,9400,9420,9430,9400,166
|
|
20230817,092800,77287970,9410,9420,9420,9410,222
|
|
20230817,092700,75196740,9420,9430,9430,9420,104
|
|
20230817,092600,74216230,9430,9430,9430,9430,19
|
|
20230817,092500,74037060,9420,9450,9450,9420,1396
|
|
20230817,092400,60846860,9460,9460,9460,9450,715
|
|
20230817,092300,54089610,9460,9450,9460,9450,220
|
|
20230817,092200,52010510,9460,9460,9460,9460,45
|
|
20230817,092100,51584810,9450,9450,9450,9450,84
|
|
20230817,092000,50791010,9450,9450,9450,9450,71
|
|
20230817,091900,50120060,9450,9490,9490,9450,1308
|
|
20230817,091800,37723690,9510,9510,9510,9510,0
|
|
20230817,091700,37723690,9510,9510,9510,9510,0
|
|
20230817,091600,37723690,9510,9510,9510,9510,15
|
|
20230817,091500,37581040,9480,9490,9490,9480,236
|
|
20230817,091400,35341760,9480,9490,9490,9480,562
|
|
20230817,091300,30008630,9500,9520,9520,9490,778
|
|
20230817,091200,22616290,9510,9510,9510,9510,0
|
|
20230817,091100,22616290,9510,9540,9540,9510,285
|
|
20230817,091000,19901140,9530,9530,9530,9530,0
|
|
20230817,090900,19901140,9530,9530,9530,9530,83
|
|
20230817,090800,19110150,9580,9590,9590,9580,200
|
|
20230817,090700,17193150,9510,9560,9560,9480,216
|
|
20230817,090600,15137220,9560,9640,9640,9560,680
|
|
20230817,090500,8608300,9640,9670,9670,9640,509
|
|
20230817,090400,3686660,9700,9690,9700,9690,200
|
|
20230817,090300,1746860,9700,9630,9700,9630,35
|
|
20230817,090200,1407710,9610,9610,9610,9610,0
|
|
20230817,090100,1407710,9610,9610,9610,9610,43
|
|
20230817,090000,994480,9730,9750,9750,9730,102
|