593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185000,470460280,17480,17480,17480,17480,213
|
|
20230907,184900,470460280,17480,17480,17480,17480,0
|
|
20230907,184800,470460280,17480,17480,17480,17480,0
|
|
20230907,184700,470460280,17480,17480,17480,17480,0
|
|
20230907,184600,470460280,17480,17480,17480,17480,0
|
|
20230907,184500,470460280,17480,17480,17480,17480,0
|
|
20230907,184400,470460280,17480,17480,17480,17480,0
|
|
20230907,184300,470460280,17480,17480,17480,17480,0
|
|
20230907,184200,470460280,17480,17480,17480,17480,0
|
|
20230907,184100,470460280,17480,17480,17480,17480,0
|
|
20230907,184000,470460280,17480,17480,17480,17480,0
|
|
20230907,183900,470460280,17480,17480,17480,17480,0
|
|
20230907,183800,470460280,17480,17480,17480,17480,0
|
|
20230907,183700,470460280,17480,17480,17480,17480,0
|
|
20230907,183600,470460280,17480,17480,17480,17480,0
|
|
20230907,183500,470460280,17480,17480,17480,17480,0
|
|
20230907,183400,470460280,17480,17480,17480,17480,0
|
|
20230907,183300,470460280,17480,17480,17480,17480,0
|
|
20230907,183200,470460280,17480,17480,17480,17480,0
|
|
20230907,183100,470460280,17480,17480,17480,17480,0
|
|
20230907,183000,470460280,17480,17480,17480,17480,0
|
|
20230907,182900,470460280,17480,17480,17480,17480,0
|
|
20230907,182800,470460280,17480,17480,17480,17480,0
|
|
20230907,182700,470460280,17480,17480,17480,17480,0
|
|
20230907,182600,470460280,17480,17480,17480,17480,0
|
|
20230907,182500,470460280,17480,17480,17480,17480,0
|
|
20230907,182400,470460280,17480,17480,17480,17480,0
|
|
20230907,182300,470460280,17480,17480,17480,17480,0
|
|
20230907,182200,470460280,17480,17480,17480,17480,0
|
|
20230907,182100,470460280,17480,17480,17480,17480,0
|
|
20230907,182000,470460280,17480,17480,17480,17480,213
|
|
20230907,181900,470460280,17480,17480,17480,17480,0
|
|
20230907,181800,470460280,17480,17480,17480,17480,0
|
|
20230907,181700,470460280,17480,17480,17480,17480,0
|
|
20230907,181600,470460280,17480,17480,17480,17480,0
|
|
20230907,181500,470460280,17480,17480,17480,17480,0
|
|
20230907,181400,470460280,17480,17480,17480,17480,0
|
|
20230907,181300,470460280,17480,17480,17480,17480,0
|
|
20230907,181200,470460280,17480,17480,17480,17480,0
|
|
20230907,181100,470460280,17480,17480,17480,17480,0
|
|
20230907,181000,470460280,17480,17480,17480,17480,0
|
|
20230907,180900,470460280,17480,17480,17480,17480,0
|
|
20230907,180800,470460280,17480,17480,17480,17480,0
|
|
20230907,180700,470460280,17480,17480,17480,17480,0
|
|
20230907,180600,470460280,17480,17480,17480,17480,0
|
|
20230907,180500,470460280,17480,17480,17480,17480,0
|
|
20230907,180400,470460280,17480,17480,17480,17480,0
|
|
20230907,180300,470460280,17480,17480,17480,17480,0
|
|
20230907,180200,470460280,17480,17480,17480,17480,0
|
|
20230907,180100,470460280,17480,17480,17480,17480,0
|
|
20230907,180000,470460280,17480,17480,17480,17480,0
|
|
20230907,175900,470460280,17480,17480,17480,17480,0
|
|
20230907,175800,470460280,17480,17480,17480,17480,0
|
|
20230907,175700,470460280,17480,17480,17480,17480,0
|
|
20230907,175600,470460280,17480,17480,17480,17480,0
|
|
20230907,175500,470460280,17480,17480,17480,17480,0
|
|
20230907,175400,470460280,17480,17480,17480,17480,0
|
|
20230907,175300,470460280,17480,17480,17480,17480,0
|
|
20230907,175200,470460280,17480,17480,17480,17480,0
|
|
20230907,175100,470460280,17480,17480,17480,17480,0
|
|
20230907,175000,470460280,17480,17480,17480,17480,213
|
|
20230907,174900,470460280,17480,17480,17480,17480,0
|
|
20230907,174800,470460280,17480,17480,17480,17480,0
|
|
20230907,174700,470460280,17480,17480,17480,17480,0
|
|
20230907,174600,470460280,17480,17480,17480,17480,0
|
|
20230907,174500,470460280,17480,17480,17480,17480,0
|
|
20230907,174400,470460280,17480,17480,17480,17480,0
|
|
20230907,174300,470460280,17480,17480,17480,17480,0
|
|
20230907,174200,470460280,17480,17480,17480,17480,0
|
|
20230907,174100,470460280,17480,17480,17480,17480,0
|
|
20230907,174000,470460280,17480,17480,17480,17480,0
|
|
20230907,173900,470460280,17480,17480,17480,17480,0
|
|
20230907,173800,470460280,17480,17480,17480,17480,0
|
|
20230907,173700,470460280,17480,17480,17480,17480,0
|
|
20230907,173600,470460280,17480,17480,17480,17480,0
|
|
20230907,173500,470460280,17480,17480,17480,17480,0
|
|
20230907,173400,470460280,17480,17480,17480,17480,0
|
|
20230907,173300,470460280,17480,17480,17480,17480,0
|
|
20230907,173200,470460280,17480,17480,17480,17480,0
|
|
20230907,173100,470460280,17480,17480,17480,17480,0
|
|
20230907,173000,470460280,17480,17480,17480,17480,0
|
|
20230907,172900,470460280,17480,17480,17480,17480,0
|
|
20230907,172800,470460280,17480,17480,17480,17480,0
|
|
20230907,172700,470460280,17480,17480,17480,17480,0
|
|
20230907,172600,470460280,17480,17480,17480,17480,0
|
|
20230907,172500,470460280,17480,17480,17480,17480,0
|
|
20230907,172400,470460280,17480,17480,17480,17480,0
|
|
20230907,172300,470460280,17480,17480,17480,17480,0
|
|
20230907,172200,470460280,17480,17480,17480,17480,0
|
|
20230907,172100,470460280,17480,17480,17480,17480,0
|
|
20230907,172000,470460280,17480,17480,17480,17480,213
|
|
20230907,171900,470460280,17480,17480,17480,17480,0
|
|
20230907,171800,470460280,17480,17480,17480,17480,0
|
|
20230907,171700,470460280,17480,17480,17480,17480,0
|
|
20230907,171600,470460280,17480,17480,17480,17480,0
|
|
20230907,171500,470460280,17480,17480,17480,17480,0
|
|
20230907,171400,470460280,17480,17480,17480,17480,0
|
|
20230907,171300,470460280,17480,17480,17480,17480,0
|
|
20230907,171200,470460280,17480,17480,17480,17480,0
|
|
20230907,171100,470460280,17480,17480,17480,17480,0
|
|
20230907,171000,470460280,17480,17480,17480,17480,0
|
|
20230907,170900,470460280,17480,17480,17480,17480,0
|
|
20230907,170800,470460280,17480,17480,17480,17480,0
|
|
20230907,170700,470460280,17480,17480,17480,17480,0
|
|
20230907,170600,470460280,17480,17480,17480,17480,0
|
|
20230907,170500,470460280,17480,17480,17480,17480,0
|
|
20230907,170400,470460280,17480,17480,17480,17480,0
|
|
20230907,170300,470460280,17480,17480,17480,17480,0
|
|
20230907,170200,470460280,17480,17480,17480,17480,0
|
|
20230907,170100,470460280,17480,17480,17480,17480,0
|
|
20230907,170000,470460280,17480,17480,17480,17480,0
|
|
20230907,165900,470460280,17480,17480,17480,17480,0
|
|
20230907,165800,470460280,17480,17480,17480,17480,0
|
|
20230907,165700,470460280,17480,17480,17480,17480,0
|
|
20230907,165600,470460280,17480,17480,17480,17480,0
|
|
20230907,165500,470460280,17480,17480,17480,17480,0
|
|
20230907,165400,470460280,17480,17480,17480,17480,0
|
|
20230907,165300,470460280,17480,17480,17480,17480,0
|
|
20230907,165200,470460280,17480,17480,17480,17480,0
|
|
20230907,165100,470460280,17480,17480,17480,17480,0
|
|
20230907,165000,470460280,17480,17480,17480,17480,213
|
|
20230907,164900,470460280,17480,17480,17480,17480,0
|
|
20230907,164800,470460280,17480,17480,17480,17480,0
|
|
20230907,164700,470460280,17480,17480,17480,17480,0
|
|
20230907,164600,470460280,17480,17480,17480,17480,0
|
|
20230907,164500,470460280,17480,17480,17480,17480,0
|
|
20230907,164400,470460280,17480,17480,17480,17480,0
|
|
20230907,164300,470460280,17480,17480,17480,17480,0
|
|
20230907,164200,470460280,17480,17480,17480,17480,0
|
|
20230907,164100,470460280,17480,17480,17480,17480,0
|
|
20230907,164000,470460280,17480,17480,17480,17480,0
|
|
20230907,163900,470460280,17480,17480,17480,17480,0
|
|
20230907,163800,470460280,17480,17480,17480,17480,0
|
|
20230907,163700,470460280,17480,17480,17480,17480,0
|
|
20230907,163600,470460280,17480,17480,17480,17480,0
|
|
20230907,163500,470460280,17480,17480,17480,17480,0
|
|
20230907,163400,470460280,17480,17480,17480,17480,0
|
|
20230907,163300,470460280,17480,17480,17480,17480,0
|
|
20230907,163200,470460280,17480,17480,17480,17480,0
|
|
20230907,163100,470460280,17480,17480,17480,17480,0
|
|
20230907,163000,470460280,17480,17480,17480,17480,0
|
|
20230907,162900,470460280,17480,17480,17480,17480,0
|
|
20230907,162800,470460280,17480,17480,17480,17480,0
|
|
20230907,162700,470460280,17480,17480,17480,17480,0
|
|
20230907,162600,470460280,17480,17480,17480,17480,0
|
|
20230907,162500,470460280,17480,17480,17480,17480,0
|
|
20230907,162400,470460280,17480,17480,17480,17480,0
|
|
20230907,162300,470460280,17480,17480,17480,17480,0
|
|
20230907,162200,470460280,17480,17480,17480,17480,0
|
|
20230907,162100,470460280,17480,17480,17480,17480,0
|
|
20230907,162000,470460280,17480,17480,17480,17480,213
|
|
20230907,161900,470460280,17480,17480,17480,17480,0
|
|
20230907,161800,470460280,17480,17480,17480,17480,0
|
|
20230907,161700,470460280,17480,17480,17480,17480,0
|
|
20230907,161600,470460280,17480,17480,17480,17480,0
|
|
20230907,161500,470460280,17480,17480,17480,17480,0
|
|
20230907,161400,470460280,17480,17480,17480,17480,0
|
|
20230907,161300,470460280,17480,17480,17480,17480,0
|
|
20230907,161200,470460280,17480,17480,17480,17480,0
|
|
20230907,161100,470460280,17480,17480,17480,17480,0
|
|
20230907,161000,470460280,17480,17480,17480,17480,0
|
|
20230907,160900,470460280,17480,17480,17480,17480,0
|
|
20230907,160800,470460280,17480,17480,17480,17480,0
|
|
20230907,160700,470460280,17480,17480,17480,17480,0
|
|
20230907,160600,470460280,17480,17480,17480,17480,0
|
|
20230907,160500,470460280,17480,17480,17480,17480,0
|
|
20230907,160400,470460280,17480,17480,17480,17480,0
|
|
20230907,160300,470460280,17480,17480,17480,17480,0
|
|
20230907,160200,470460280,17480,17480,17480,17480,0
|
|
20230907,160100,470460280,17480,17480,17480,17480,0
|
|
20230907,160000,470460280,17480,17480,17480,17480,0
|
|
20230907,155900,470460280,17480,17480,17480,17480,0
|
|
20230907,155800,470460280,17480,17480,17480,17480,0
|
|
20230907,155700,470460280,17480,17480,17480,17480,0
|
|
20230907,155600,470460280,17480,17480,17480,17480,0
|
|
20230907,155500,470460280,17480,17480,17480,17480,0
|
|
20230907,155400,470460280,17480,17480,17480,17480,0
|
|
20230907,155300,470460280,17480,17480,17480,17480,0
|
|
20230907,155200,470460280,17480,17480,17480,17480,0
|
|
20230907,155100,470460280,17480,17480,17480,17480,0
|
|
20230907,155000,470460280,17480,17480,17480,17480,213
|
|
20230907,154900,470460280,17480,17480,17480,17480,0
|
|
20230907,154800,470460280,17480,17480,17480,17480,0
|
|
20230907,154700,470460280,17480,17480,17480,17480,0
|
|
20230907,154600,470460280,17480,17480,17480,17480,0
|
|
20230907,154500,470460280,17480,17480,17480,17480,0
|
|
20230907,154400,470460280,17480,17480,17480,17480,0
|
|
20230907,154300,470460280,17480,17480,17480,17480,0
|
|
20230907,154200,470460280,17480,17480,17480,17480,0
|
|
20230907,154100,470460280,17480,17480,17480,17480,0
|
|
20230907,154000,470460280,17480,17480,17480,17480,0
|
|
20230907,153900,470460280,17480,17480,17480,17480,0
|
|
20230907,153800,470460280,17480,17480,17480,17480,0
|
|
20230907,153700,470460280,17480,17480,17480,17480,0
|
|
20230907,153600,470460280,17480,17480,17480,17480,0
|
|
20230907,153500,470460280,17480,17480,17480,17480,0
|
|
20230907,153400,470460280,17480,17480,17480,17480,0
|
|
20230907,153300,470460280,17480,17480,17480,17480,0
|
|
20230907,153200,470460280,17480,17480,17480,17480,0
|
|
20230907,153100,470460280,17480,17480,17480,17480,0
|
|
20230907,153000,470460280,17480,17480,17480,17480,213
|
|
20230907,152900,466737040,17580,17580,17580,17580,0
|
|
20230907,152800,466737040,17580,17580,17580,17580,0
|
|
20230907,152700,466737040,17580,17580,17580,17580,0
|
|
20230907,152600,466737040,17580,17580,17580,17580,0
|
|
20230907,152500,466737040,17580,17580,17580,17580,0
|
|
20230907,152400,466737040,17580,17580,17580,17580,0
|
|
20230907,152300,466737040,17580,17580,17580,17580,0
|
|
20230907,152200,466737040,17580,17580,17580,17580,0
|
|
20230907,152100,466737040,17580,17580,17580,17580,0
|
|
20230907,152000,466737040,17580,17580,17580,17580,0
|
|
20230907,151900,466737040,17580,17450,17580,17450,122
|
|
20230907,151800,464600320,17450,17450,17450,17450,98
|
|
20230907,151700,462890220,17450,17450,17450,17450,0
|
|
20230907,151600,462890220,17450,17430,17450,17380,188
|
|
20230907,151500,459622010,17450,17450,17450,17450,0
|
|
20230907,151400,459622010,17450,17450,17450,17430,41
|
|
20230907,151300,458907340,17440,17450,17450,17440,31
|
|
20230907,151200,458366680,17450,17450,17450,17450,5
|
|
20230907,151100,458279430,17440,17440,17440,17440,4
|
|
20230907,151000,458209670,17440,17440,17440,17440,25
|
|
20230907,150900,457773670,17440,17440,17440,17440,460
|
|
20230907,150800,449751270,17440,17440,17440,17440,10
|
|
20230907,150700,449576870,17440,17440,17440,17440,80
|
|
20230907,150600,448181670,17440,17440,17440,17440,1
|
|
20230907,150500,448164230,17380,17380,17380,17380,500
|
|
20230907,150400,439474230,17450,17450,17450,17450,0
|
|
20230907,150300,439474230,17450,17450,17450,17450,0
|
|
20230907,150200,439474230,17450,17380,17450,17380,17
|
|
20230907,150100,439178280,17380,17400,17400,17380,149
|
|
20230907,150000,436587510,17460,17460,17460,17460,5
|
|
20230907,145900,436500210,17460,17460,17460,17460,0
|
|
20230907,145800,436500210,17460,17460,17460,17460,0
|
|
20230907,145700,436500210,17460,17460,17460,17460,25
|
|
20230907,145600,436063710,17460,17460,17460,17460,0
|
|
20230907,145500,436063710,17460,17460,17460,17460,0
|
|
20230907,145400,436063710,17460,17460,17460,17460,0
|
|
20230907,145300,436063710,17460,17460,17460,17460,0
|
|
20230907,145200,436063710,17460,17460,17460,17460,0
|
|
20230907,145100,436063710,17460,17460,17460,17460,0
|
|
20230907,145000,436063710,17460,17460,17460,17460,0
|
|
20230907,144900,436063710,17460,17460,17460,17460,200
|
|
20230907,144800,432571710,17460,17460,17460,17460,0
|
|
20230907,144700,432571710,17460,17460,17460,17460,0
|
|
20230907,144600,432571710,17460,17460,17460,17460,1
|
|
20230907,144500,432554250,17370,17370,17370,17370,0
|
|
20230907,144400,432554250,17370,17390,17390,17370,902
|
|
20230907,144300,416877570,17460,17460,17460,17460,0
|
|
20230907,144200,416877570,17460,17450,17460,17450,2
|
|
20230907,144100,416842660,17440,17440,17440,17440,0
|
|
20230907,144000,416842660,17440,17400,17440,17380,589
|
|
20230907,143900,406596990,17400,17400,17400,17400,7
|
|
20230907,143800,406475190,17400,17400,17400,17400,57
|
|
20230907,143700,405483390,17400,17400,17400,17400,22
|
|
20230907,143600,405100590,17400,17410,17410,17400,261
|
|
20230907,143500,400559170,17400,17400,17400,17400,27
|
|
20230907,143400,400089370,17420,17420,17420,17410,614
|
|
20230907,143300,389395180,17420,17420,17420,17420,46
|
|
20230907,143200,388593860,17420,17420,17420,17420,34
|
|
20230907,143100,388001580,17430,17420,17430,17420,53
|
|
20230907,143000,387078310,17420,17420,17450,17420,141
|
|
20230907,142900,384622060,17450,17450,17450,17450,29
|
|
20230907,142800,384116010,17460,17460,17460,17460,6
|
|
20230907,142700,384011250,17460,17460,17460,17460,2
|
|
20230907,142600,383976330,17460,17460,17460,17460,0
|
|
20230907,142500,383976330,17460,17460,17460,17460,5
|
|
20230907,142400,383889030,17460,17450,17460,17450,40
|
|
20230907,142300,383191020,17450,17450,17450,17450,1
|
|
20230907,142200,383173570,17420,17420,17420,17420,0
|
|
20230907,142100,383173570,17420,17420,17420,17420,0
|
|
20230907,142000,383173570,17420,17430,17430,17420,200
|
|
20230907,141900,379687690,17440,17440,17440,17440,77
|
|
20230907,141800,378344810,17440,17440,17440,17440,79
|
|
20230907,141700,376967050,17450,17450,17450,17450,0
|
|
20230907,141600,376967050,17450,17450,17450,17450,131
|
|
20230907,141500,374681100,17450,17450,17450,17450,0
|
|
20230907,141400,374681100,17450,17450,17450,17450,10
|
|
20230907,141300,374506600,17460,17460,17460,17460,7
|
|
20230907,141200,374384380,17460,17460,17460,17460,5
|
|
20230907,141100,374297080,17450,17450,17450,17450,0
|
|
20230907,141000,374297080,17450,17450,17450,17450,10
|
|
20230907,140900,374122580,17460,17460,17460,17460,0
|
|
20230907,140800,374122580,17460,17460,17460,17460,0
|
|
20230907,140700,374122580,17460,17460,17460,17460,1
|
|
20230907,140600,374105120,17460,17460,17460,17460,6
|
|
20230907,140500,374000360,17460,17460,17460,17460,17
|
|
20230907,140400,373703540,17460,17460,17460,17460,3
|
|
20230907,140300,373651160,17450,17460,17460,17450,14
|
|
20230907,140200,373406730,17460,17460,17460,17460,8
|
|
20230907,140100,373267050,17480,17480,17480,17480,0
|
|
20230907,140000,373267050,17480,17520,17520,17480,102
|
|
20230907,135900,371483930,17530,17530,17530,17530,0
|
|
20230907,135800,371483930,17530,17530,17530,17530,0
|
|
20230907,135700,371483930,17530,17550,17550,17530,3
|
|
20230907,135600,371431310,17570,17570,17570,17560,5
|
|
20230907,135500,371343490,17570,17570,17570,17570,1
|
|
20230907,135400,371325920,17570,17570,17570,17570,4
|
|
20230907,135300,371255640,17570,17570,17570,17570,0
|
|
20230907,135200,371255640,17570,17570,17570,17570,1
|
|
20230907,135100,371238070,17490,17490,17490,17490,0
|
|
20230907,135000,371238070,17490,17520,17520,17490,268
|
|
20230907,134900,366548250,17590,17590,17590,17590,0
|
|
20230907,134800,366548250,17590,17590,17590,17590,0
|
|
20230907,134700,366548250,17590,17510,17590,17500,385
|
|
20230907,134600,359807520,17600,17600,17600,17600,0
|
|
20230907,134500,359807520,17600,17600,17600,17600,0
|
|
20230907,134400,359807520,17600,17600,17600,17600,0
|
|
20230907,134300,359807520,17600,17600,17600,17600,0
|
|
20230907,134200,359807520,17600,17600,17600,17600,0
|
|
20230907,134100,359807520,17600,17590,17600,17590,113
|
|
20230907,134000,357819790,17600,17600,17600,17600,0
|
|
20230907,133900,357819790,17600,17600,17600,17600,0
|
|
20230907,133800,357819790,17600,17600,17600,17600,22
|
|
20230907,133700,357432590,17610,17600,17610,17600,6
|
|
20230907,133600,357326980,17600,17600,17600,17600,0
|
|
20230907,133500,357326980,17600,17560,17600,17560,14
|
|
20230907,133400,357081040,17550,17540,17550,17540,22
|
|
20230907,133300,356695140,17510,17530,17530,17510,8
|
|
20230907,133200,356555030,17540,17540,17540,17540,1
|
|
20230907,133100,356537490,17540,17540,17540,17540,0
|
|
20230907,133000,356537490,17540,17540,17540,17540,0
|
|
20230907,132900,356537490,17540,17540,17540,17540,1
|
|
20230907,132800,356519950,17550,17550,17550,17550,0
|
|
20230907,132700,356519950,17550,17550,17550,17550,0
|
|
20230907,132600,356519950,17550,17550,17550,17550,0
|
|
20230907,132500,356519950,17550,17550,17550,17550,2
|
|
20230907,132400,356484850,17540,17540,17540,17540,1
|
|
20230907,132300,356467310,17510,17510,17510,17510,0
|
|
20230907,132200,356467310,17510,17510,17510,17510,0
|
|
20230907,132100,356467310,17510,17510,17510,17510,0
|
|
20230907,132000,356467310,17510,17510,17510,17510,0
|
|
20230907,131900,356467310,17510,17520,17520,17510,84
|
|
20230907,131800,354996440,17530,17530,17530,17530,0
|
|
20230907,131700,354996440,17530,17540,17540,17530,62
|
|
20230907,131600,353909570,17540,17540,17540,17540,0
|
|
20230907,131500,353909570,17540,17540,17540,17540,1
|
|
20230907,131400,353892030,17550,17530,17550,17530,2
|
|
20230907,131300,353856950,17510,17510,17510,17510,0
|
|
20230907,131200,353856950,17510,17510,17510,17510,0
|
|
20230907,131100,353856950,17510,17510,17510,17510,0
|
|
20230907,131000,353856950,17510,17510,17510,17510,0
|
|
20230907,130900,353856950,17510,17510,17510,17510,10
|
|
20230907,130800,353681850,17500,17500,17500,17500,0
|
|
20230907,130700,353681850,17500,17500,17500,17500,0
|
|
20230907,130600,353681850,17500,17500,17500,17500,40
|
|
20230907,130500,352981850,17560,17550,17560,17550,2
|
|
20230907,130400,352946740,17540,17510,17540,17510,326
|
|
20230907,130300,347231220,17510,17510,17510,17510,0
|
|
20230907,130200,347231220,17510,17510,17510,17510,6
|
|
20230907,130100,347126160,17510,17510,17510,17510,0
|
|
20230907,130000,347126160,17510,17500,17510,17500,10
|
|
20230907,125900,346951130,17500,17500,17500,17500,0
|
|
20230907,125800,346951130,17500,17500,17500,17500,0
|
|
20230907,125700,346951130,17500,17500,17500,17500,0
|
|
20230907,125600,346951130,17500,17500,17500,17500,0
|
|
20230907,125500,346951130,17500,17500,17500,17500,0
|
|
20230907,125400,346951130,17500,17500,17500,17500,22
|
|
20230907,125300,346566130,17500,17500,17500,17500,0
|
|
20230907,125200,346566130,17500,17500,17500,17500,1
|
|
20230907,125100,346548630,17490,17490,17490,17490,12
|
|
20230907,125000,346338750,17500,17500,17500,17500,57
|
|
20230907,124900,345341250,17500,17500,17500,17500,30
|
|
20230907,124800,344816250,17510,17510,17510,17510,1
|
|
20230907,124700,344798740,17510,17510,17510,17510,0
|
|
20230907,124600,344798740,17510,17510,17510,17510,200
|
|
20230907,124500,341296740,17490,17490,17490,17490,7
|
|
20230907,124400,341174310,17510,17510,17510,17510,0
|
|
20230907,124300,341174310,17510,17510,17510,17510,1
|
|
20230907,124200,341156800,17430,17500,17500,17430,300
|
|
20230907,124100,335920910,17500,17500,17500,17500,0
|
|
20230907,124000,335920910,17500,17500,17500,17500,5
|
|
20230907,123900,335833410,17500,17500,17500,17500,0
|
|
20230907,123800,335833410,17500,17500,17500,17500,0
|
|
20230907,123700,335833410,17500,17500,17500,17500,65
|
|
20230907,123600,334695910,17500,17500,17500,17500,10
|
|
20230907,123500,334520910,17450,17450,17450,17450,0
|
|
20230907,123400,334520910,17450,17450,17450,17450,0
|
|
20230907,123300,334520910,17450,17450,17450,17450,0
|
|
20230907,123200,334520910,17450,17450,17450,17450,0
|
|
20230907,123100,334520910,17450,17450,17450,17450,50
|
|
20230907,123000,333648410,17450,17450,17450,17450,0
|
|
20230907,122900,333648410,17450,17460,17460,17450,34
|
|
20230907,122800,333054930,17500,17500,17500,17500,1
|
|
20230907,122700,333037430,17480,17480,17480,17480,17
|
|
20230907,122600,332740270,17500,17500,17500,17500,0
|
|
20230907,122500,332740270,17500,17500,17500,17500,2
|
|
20230907,122400,332705270,17500,17500,17500,17500,0
|
|
20230907,122300,332705270,17500,17500,17500,17500,0
|
|
20230907,122200,332705270,17500,17500,17500,17500,1
|
|
20230907,122100,332687770,17490,17490,17490,17490,50
|
|
20230907,122000,331813270,17490,17450,17490,17450,30
|
|
20230907,121900,331289730,17420,17420,17420,17420,0
|
|
20230907,121800,331289730,17420,17420,17420,17420,0
|
|
20230907,121700,331289730,17420,17420,17420,17420,0
|
|
20230907,121600,331289730,17420,17420,17420,17420,119
|
|
20230907,121500,329216750,17420,17420,17420,17420,9
|
|
20230907,121400,329059970,17420,17420,17420,17420,2
|
|
20230907,121300,329025130,17410,17410,17410,17410,13
|
|
20230907,121200,328798800,17420,17430,17430,17420,208
|
|
20230907,121100,325173640,17430,17430,17430,17430,435
|
|
20230907,121000,317591590,17430,17430,17430,17430,0
|
|
20230907,120900,317591590,17430,17430,17430,17430,1
|
|
20230907,120800,317574160,17440,17430,17470,17430,15
|
|
20230907,120700,317312550,17440,17440,17440,17440,422
|
|
20230907,120600,309952870,17470,17450,17490,17440,84
|
|
20230907,120500,308486640,17490,17490,17490,17490,0
|
|
20230907,120400,308486640,17490,17490,17490,17490,0
|
|
20230907,120300,308486640,17490,17490,17490,17490,0
|
|
20230907,120200,308486640,17490,17490,17490,17490,0
|
|
20230907,120100,308486640,17490,17490,17490,17490,0
|
|
20230907,120000,308486640,17490,17440,17490,17440,44
|
|
20230907,115900,307719230,17440,17440,17440,17440,0
|
|
20230907,115800,307719230,17440,17440,17440,17440,0
|
|
20230907,115700,307719230,17440,17440,17440,17440,0
|
|
20230907,115600,307719230,17440,17440,17440,17440,1
|
|
20230907,115500,307701790,17490,17450,17490,17440,508
|
|
20230907,115400,298836970,17450,17450,17450,17450,0
|
|
20230907,115300,298836970,17450,17450,17450,17450,0
|
|
20230907,115200,298836970,17450,17450,17450,17450,0
|
|
20230907,115100,298836970,17450,17460,17460,17450,53
|
|
20230907,115000,297911990,17460,17460,17460,17460,0
|
|
20230907,114900,297911990,17460,17480,17480,17460,276
|
|
20230907,114800,293088470,17510,17510,17510,17510,1
|
|
20230907,114700,293070960,17510,17510,17510,17510,2
|
|
20230907,114600,293035940,17480,17500,17500,17480,254
|
|
20230907,114500,288591580,17520,17520,17520,17520,0
|
|
20230907,114400,288591580,17520,17520,17520,17520,0
|
|
20230907,114300,288591580,17520,17520,17520,17520,0
|
|
20230907,114200,288591580,17520,17520,17520,17520,1
|
|
20230907,114100,288574060,17500,17500,17500,17500,3
|
|
20230907,114000,288521560,17500,17500,17500,17500,0
|
|
20230907,113900,288521560,17500,17500,17500,17500,1
|
|
20230907,113800,288504060,17500,17500,17500,17500,0
|
|
20230907,113700,288504060,17500,17500,17500,17500,0
|
|
20230907,113600,288504060,17500,17500,17500,17500,14
|
|
20230907,113500,288259060,17500,17500,17500,17500,1
|
|
20230907,113400,288241560,17490,17490,17490,17490,0
|
|
20230907,113300,288241560,17490,17490,17490,17490,0
|
|
20230907,113200,288241560,17490,17490,17490,17490,0
|
|
20230907,113100,288241560,17490,17490,17490,17490,4
|
|
20230907,113000,288171600,17490,17490,17490,17490,0
|
|
20230907,112900,288171600,17490,17490,17490,17490,0
|
|
20230907,112800,288171600,17490,17490,17490,17490,0
|
|
20230907,112700,288171600,17490,17490,17490,17490,2
|
|
20230907,112600,288136620,17490,17490,17490,17490,45
|
|
20230907,112500,287349570,17490,17500,17500,17490,23
|
|
20230907,112400,286947100,17450,17450,17450,17450,0
|
|
20230907,112300,286947100,17450,17450,17450,17450,0
|
|
20230907,112200,286947100,17450,17450,17450,17450,2
|
|
20230907,112100,286912200,17450,17450,17450,17450,0
|
|
20230907,112000,286912200,17450,17500,17500,17450,9
|
|
20230907,111900,286755100,17450,17450,17450,17450,0
|
|
20230907,111800,286755100,17450,17450,17450,17450,1
|
|
20230907,111700,286737650,17450,17450,17450,17450,1
|
|
20230907,111600,286720200,17500,17500,17500,17500,0
|
|
20230907,111500,286720200,17500,17500,17500,17500,5
|
|
20230907,111400,286632700,17440,17440,17440,17440,0
|
|
20230907,111300,286632700,17440,17450,17450,17440,262
|
|
20230907,111200,282061510,17450,17500,17500,17450,10
|
|
20230907,111100,281886860,17510,17520,17520,17510,2
|
|
20230907,111000,281851830,17520,17520,17520,17520,0
|
|
20230907,110900,281851830,17520,17520,17520,17520,1
|
|
20230907,110800,281834310,17450,17450,17450,17450,0
|
|
20230907,110700,281834310,17450,17450,17450,17450,0
|
|
20230907,110600,281834310,17450,17510,17520,17450,33
|
|
20230907,110500,281258110,17520,17450,17520,17450,2
|
|
20230907,110400,281223140,17440,17440,17440,17440,0
|
|
20230907,110300,281223140,17440,17440,17440,17440,454
|
|
20230907,110200,273305380,17450,17440,17520,17440,164
|
|
20230907,110100,270444890,17540,17540,17540,17540,0
|
|
20230907,110000,270444890,17540,17540,17540,17540,0
|
|
20230907,105900,270444890,17540,17540,17540,17540,0
|
|
20230907,105800,270444890,17540,17540,17540,17540,0
|
|
20230907,105700,270444890,17540,17540,17540,17540,0
|
|
20230907,105600,270444890,17540,17540,17540,17540,31
|
|
20230907,105500,269901150,17540,17540,17540,17540,0
|
|
20230907,105400,269901150,17540,17540,17540,17540,1
|
|
20230907,105300,269883610,17540,17540,17540,17540,0
|
|
20230907,105200,269883610,17540,17540,17540,17540,0
|
|
20230907,105100,269883610,17540,17540,17540,17540,0
|
|
20230907,105000,269883610,17540,17540,17540,17450,41
|
|
20230907,104900,269165370,17450,17450,17450,17450,350
|
|
20230907,104800,263057870,17460,17480,17480,17460,824
|
|
20230907,104700,248665890,17480,17480,17480,17480,2
|
|
20230907,104600,248630930,17470,17540,17540,17470,117
|
|
20230907,104500,246582950,17540,17540,17540,17540,1
|
|
20230907,104400,246565410,17470,17470,17470,17470,65
|
|
20230907,104300,245429860,17470,17470,17470,17470,0
|
|
20230907,104200,245429860,17470,17470,17470,17470,0
|
|
20230907,104100,245429860,17470,17480,17480,17470,117
|
|
20230907,104000,243385710,17470,17470,17470,17470,0
|
|
20230907,103900,243385710,17470,17470,17470,17470,3
|
|
20230907,103800,243333300,17470,17470,17470,17470,0
|
|
20230907,103700,243333300,17470,17470,17470,17470,35
|
|
20230907,103600,242721850,17470,17470,17470,17470,0
|
|
20230907,103500,242721850,17470,17470,17470,17470,200
|
|
20230907,103400,239227850,17470,17470,17470,17470,0
|
|
20230907,103300,239227850,17470,17480,17480,17470,678
|
|
20230907,103200,227378190,17470,17480,17540,17470,81
|
|
20230907,103100,225962750,17480,17480,17480,17480,10
|
|
20230907,103000,225787950,17540,17480,17540,17480,12
|
|
20230907,102900,225577830,17480,17490,17490,17480,322
|
|
20230907,102800,219946300,17500,17500,17500,17500,10
|
|
20230907,102700,219771300,17500,17540,17540,17500,5327
|
|
20230907,102600,126409030,17540,17540,17540,17540,5
|
|
20230907,102500,126321330,17540,17540,17540,17540,0
|
|
20230907,102400,126321330,17540,17540,17540,17540,100
|
|
20230907,102300,124567330,17530,17530,17530,17530,26
|
|
20230907,102200,124111550,17540,17550,17550,17540,359
|
|
20230907,102100,117814560,17550,17550,17550,17550,1
|
|
20230907,102000,117797010,17550,17550,17550,17550,10
|
|
20230907,101900,117621510,17540,17540,17540,17540,0
|
|
20230907,101800,117621510,17540,17540,17540,17540,0
|
|
20230907,101700,117621510,17540,17540,17540,17540,100
|
|
20230907,101600,115867510,17550,17550,17550,17550,0
|
|
20230907,101500,115867510,17550,17550,17550,17550,119
|
|
20230907,101400,113779060,17550,17550,17550,17550,4
|
|
20230907,101300,113708860,17600,17600,17600,17600,0
|
|
20230907,101200,113708860,17600,17600,17600,17600,0
|
|
20230907,101100,113708860,17600,17600,17600,17600,13
|
|
20230907,101000,113480060,17650,17650,17650,17650,5
|
|
20230907,100900,113391810,17650,17650,17650,17650,0
|
|
20230907,100800,113391810,17650,17650,17650,17650,10
|
|
20230907,100700,113215310,17670,17570,17670,17570,50
|
|
20230907,100600,112336710,17550,17550,17550,17550,50
|
|
20230907,100500,111459210,17550,17550,17550,17550,0
|
|
20230907,100400,111459210,17550,17550,17550,17550,0
|
|
20230907,100300,111459210,17550,17550,17550,17550,0
|
|
20230907,100200,111459210,17550,17550,17550,17550,1
|
|
20230907,100100,111441660,17550,17560,17560,17550,25
|
|
20230907,100000,111002810,17560,17550,17560,17550,137
|
|
20230907,095900,108598440,17560,17580,17580,17560,421
|
|
20230907,095800,101200640,17600,17600,17600,17600,3
|
|
20230907,095700,101147840,17600,17600,17690,17600,111
|
|
20230907,095600,99194150,17700,17700,17700,17700,0
|
|
20230907,095500,99194150,17700,17600,17700,17600,2
|
|
20230907,095400,99158850,17720,17640,17720,17600,122
|
|
20230907,095300,97008170,17640,17650,17650,17640,437
|
|
20230907,095200,89295340,17650,17650,17650,17650,0
|
|
20230907,095100,89295340,17650,17650,17650,17650,80
|
|
20230907,095000,87883340,17650,17650,17650,17650,590
|
|
20230907,094900,77469840,17660,17660,17660,17660,1
|
|
20230907,094800,77452180,17750,17750,17750,17750,0
|
|
20230907,094700,77452180,17750,17750,17750,17750,1
|
|
20230907,094600,77434430,17750,17750,17750,17750,201
|
|
20230907,094500,73866680,17650,17650,17650,17650,0
|
|
20230907,094400,73866680,17650,17650,17650,17650,0
|
|
20230907,094300,73866680,17650,17650,17650,17650,1
|
|
20230907,094200,73849030,17640,17640,17640,17640,113
|
|
20230907,094100,71855710,17640,17640,17640,17640,0
|
|
20230907,094000,71855710,17640,17640,17640,17640,127
|
|
20230907,093900,69615430,17640,17770,17770,17640,131
|
|
20230907,093800,67303720,17650,17650,17650,17650,10
|
|
20230907,093700,67127220,17740,17740,17740,17730,88
|
|
20230907,093600,65566200,17620,17620,17620,17620,57
|
|
20230907,093500,64561860,17570,17570,17620,17570,31
|
|
20230907,093400,64017140,17570,17600,17600,17570,395
|
|
20230907,093300,57073780,17620,17620,17620,17620,0
|
|
20230907,093200,57073780,17620,17620,17620,17620,3
|
|
20230907,093100,57020920,17600,17660,17660,17600,215
|
|
20230907,093000,53233750,17680,17700,17700,17680,280
|
|
20230907,092900,48280420,17700,17730,17730,17700,250
|
|
20230907,092800,43851060,17720,17720,17720,17720,44
|
|
20230907,092700,43071380,17720,17720,17720,17720,14
|
|
20230907,092600,42823300,17720,17720,17720,17720,138
|
|
20230907,092500,40377940,17720,17720,17720,17720,3
|
|
20230907,092400,40324780,17720,17720,17720,17720,0
|
|
20230907,092300,40324780,17720,17740,17740,17720,235
|
|
20230907,092200,36158460,17720,17720,17720,17720,0
|
|
20230907,092100,36158460,17720,17740,17740,17720,325
|
|
20230907,092000,30393460,17750,17750,17750,17750,200
|
|
20230907,091900,26843460,17870,17870,17870,17870,0
|
|
20230907,091800,26843460,17870,17870,17870,17870,0
|
|
20230907,091700,26843460,17870,17840,17870,17840,42
|
|
20230907,091600,26093310,17860,17860,17860,17860,0
|
|
20230907,091500,26093310,17860,17730,17860,17730,43
|
|
20230907,091400,25326820,17730,17730,17730,17730,45
|
|
20230907,091300,24528970,17830,17830,17830,17830,0
|
|
20230907,091200,24528970,17830,17830,17830,17830,0
|
|
20230907,091100,24528970,17830,17830,17830,17830,100
|
|
20230907,091000,22745970,17830,17830,17830,17830,195
|
|
20230907,090900,19269120,17830,17830,17830,17830,23
|
|
20230907,090800,18859030,17830,17830,17830,17830,4
|
|
20230907,090700,18787710,17830,17830,17830,17830,3
|
|
20230907,090600,18734220,17720,17720,17720,17720,6
|
|
20230907,090500,18627900,17720,17720,17720,17720,54
|
|
20230907,090400,17671020,17720,17720,17720,17720,0
|
|
20230907,090300,17671020,17720,17720,17720,17720,0
|
|
20230907,090200,17671020,17720,17720,17720,17720,391
|
|
20230907,090100,10742500,17720,17670,17720,17670,112
|
|
20230907,090000,8760460,17720,17880,17880,17430,492
|