591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,184800,401251330,17390,17390,17390,17390,217
|
|
20230911,184700,401251330,17390,17390,17390,17390,0
|
|
20230911,184600,401251330,17390,17390,17390,17390,0
|
|
20230911,184500,401251330,17390,17390,17390,17390,0
|
|
20230911,184400,401251330,17390,17390,17390,17390,0
|
|
20230911,184300,401251330,17390,17390,17390,17390,0
|
|
20230911,184200,401251330,17390,17390,17390,17390,0
|
|
20230911,184100,401251330,17390,17390,17390,17390,0
|
|
20230911,184000,401251330,17390,17390,17390,17390,0
|
|
20230911,183900,401251330,17390,17390,17390,17390,0
|
|
20230911,183800,401251330,17390,17390,17390,17390,0
|
|
20230911,183700,401251330,17390,17390,17390,17390,0
|
|
20230911,183600,401251330,17390,17390,17390,17390,0
|
|
20230911,183500,401251330,17390,17390,17390,17390,0
|
|
20230911,183400,401251330,17390,17390,17390,17390,0
|
|
20230911,183300,401251330,17390,17390,17390,17390,0
|
|
20230911,183200,401251330,17390,17390,17390,17390,0
|
|
20230911,183100,401251330,17390,17390,17390,17390,0
|
|
20230911,183000,401251330,17390,17390,17390,17390,0
|
|
20230911,182900,401251330,17390,17390,17390,17390,0
|
|
20230911,182800,401251330,17390,17390,17390,17390,0
|
|
20230911,182700,401251330,17390,17390,17390,17390,0
|
|
20230911,182600,401251330,17390,17390,17390,17390,0
|
|
20230911,182500,401251330,17390,17390,17390,17390,0
|
|
20230911,182400,401251330,17390,17390,17390,17390,0
|
|
20230911,182300,401251330,17390,17390,17390,17390,0
|
|
20230911,182200,401251330,17390,17390,17390,17390,0
|
|
20230911,182100,401251330,17390,17390,17390,17390,0
|
|
20230911,182000,401251330,17390,17390,17390,17390,0
|
|
20230911,181900,401251330,17390,17390,17390,17390,0
|
|
20230911,181800,401251330,17390,17390,17390,17390,217
|
|
20230911,181700,401251330,17390,17390,17390,17390,0
|
|
20230911,181600,401251330,17390,17390,17390,17390,0
|
|
20230911,181500,401251330,17390,17390,17390,17390,0
|
|
20230911,181400,401251330,17390,17390,17390,17390,0
|
|
20230911,181300,401251330,17390,17390,17390,17390,0
|
|
20230911,181200,401251330,17390,17390,17390,17390,0
|
|
20230911,181100,401251330,17390,17390,17390,17390,0
|
|
20230911,181000,401251330,17390,17390,17390,17390,0
|
|
20230911,180900,401251330,17390,17390,17390,17390,0
|
|
20230911,180800,401251330,17390,17390,17390,17390,0
|
|
20230911,180700,401251330,17390,17390,17390,17390,0
|
|
20230911,180600,401251330,17390,17390,17390,17390,0
|
|
20230911,180500,401251330,17390,17390,17390,17390,0
|
|
20230911,180400,401251330,17390,17390,17390,17390,0
|
|
20230911,180300,401251330,17390,17390,17390,17390,0
|
|
20230911,180200,401251330,17390,17390,17390,17390,0
|
|
20230911,180100,401251330,17390,17390,17390,17390,0
|
|
20230911,180000,401251330,17390,17390,17390,17390,0
|
|
20230911,175900,401251330,17390,17390,17390,17390,0
|
|
20230911,175800,401251330,17390,17390,17390,17390,0
|
|
20230911,175700,401251330,17390,17390,17390,17390,0
|
|
20230911,175600,401251330,17390,17390,17390,17390,0
|
|
20230911,175500,401251330,17390,17390,17390,17390,0
|
|
20230911,175400,401251330,17390,17390,17390,17390,0
|
|
20230911,175300,401251330,17390,17390,17390,17390,0
|
|
20230911,175200,401251330,17390,17390,17390,17390,0
|
|
20230911,175100,401251330,17390,17390,17390,17390,0
|
|
20230911,175000,401251330,17390,17390,17390,17390,0
|
|
20230911,174900,401251330,17390,17390,17390,17390,0
|
|
20230911,174800,401251330,17390,17390,17390,17390,217
|
|
20230911,174700,401251330,17390,17390,17390,17390,0
|
|
20230911,174600,401251330,17390,17390,17390,17390,0
|
|
20230911,174500,401251330,17390,17390,17390,17390,0
|
|
20230911,174400,401251330,17390,17390,17390,17390,0
|
|
20230911,174300,401251330,17390,17390,17390,17390,0
|
|
20230911,174200,401251330,17390,17390,17390,17390,0
|
|
20230911,174100,401251330,17390,17390,17390,17390,0
|
|
20230911,174000,401251330,17390,17390,17390,17390,0
|
|
20230911,173900,401251330,17390,17390,17390,17390,0
|
|
20230911,173800,401251330,17390,17390,17390,17390,0
|
|
20230911,173700,401251330,17390,17390,17390,17390,0
|
|
20230911,173600,401251330,17390,17390,17390,17390,0
|
|
20230911,173500,401251330,17390,17390,17390,17390,0
|
|
20230911,173400,401251330,17390,17390,17390,17390,0
|
|
20230911,173300,401251330,17390,17390,17390,17390,0
|
|
20230911,173200,401251330,17390,17390,17390,17390,0
|
|
20230911,173100,401251330,17390,17390,17390,17390,0
|
|
20230911,173000,401251330,17390,17390,17390,17390,0
|
|
20230911,172900,401251330,17390,17390,17390,17390,0
|
|
20230911,172800,401251330,17390,17390,17390,17390,0
|
|
20230911,172700,401251330,17390,17390,17390,17390,0
|
|
20230911,172600,401251330,17390,17390,17390,17390,0
|
|
20230911,172500,401251330,17390,17390,17390,17390,0
|
|
20230911,172400,401251330,17390,17390,17390,17390,0
|
|
20230911,172300,401251330,17390,17390,17390,17390,0
|
|
20230911,172200,401251330,17390,17390,17390,17390,0
|
|
20230911,172100,401251330,17390,17390,17390,17390,0
|
|
20230911,172000,401251330,17390,17390,17390,17390,0
|
|
20230911,171900,401251330,17390,17390,17390,17390,0
|
|
20230911,171800,401251330,17390,17390,17390,17390,217
|
|
20230911,171700,401251330,17390,17390,17390,17390,0
|
|
20230911,171600,401251330,17390,17390,17390,17390,0
|
|
20230911,171500,401251330,17390,17390,17390,17390,0
|
|
20230911,171400,401251330,17390,17390,17390,17390,0
|
|
20230911,171300,401251330,17390,17390,17390,17390,0
|
|
20230911,171200,401251330,17390,17390,17390,17390,0
|
|
20230911,171100,401251330,17390,17390,17390,17390,0
|
|
20230911,171000,401251330,17390,17390,17390,17390,0
|
|
20230911,170900,401251330,17390,17390,17390,17390,0
|
|
20230911,170800,401251330,17390,17390,17390,17390,0
|
|
20230911,170700,401251330,17390,17390,17390,17390,0
|
|
20230911,170600,401251330,17390,17390,17390,17390,0
|
|
20230911,170500,401251330,17390,17390,17390,17390,0
|
|
20230911,170400,401251330,17390,17390,17390,17390,0
|
|
20230911,170300,401251330,17390,17390,17390,17390,0
|
|
20230911,170200,401251330,17390,17390,17390,17390,0
|
|
20230911,170100,401251330,17390,17390,17390,17390,0
|
|
20230911,170000,401251330,17390,17390,17390,17390,0
|
|
20230911,165900,401251330,17390,17390,17390,17390,0
|
|
20230911,165800,401251330,17390,17390,17390,17390,0
|
|
20230911,165700,401251330,17390,17390,17390,17390,0
|
|
20230911,165600,401251330,17390,17390,17390,17390,0
|
|
20230911,165500,401251330,17390,17390,17390,17390,0
|
|
20230911,165400,401251330,17390,17390,17390,17390,0
|
|
20230911,165300,401251330,17390,17390,17390,17390,0
|
|
20230911,165200,401251330,17390,17390,17390,17390,0
|
|
20230911,165100,401251330,17390,17390,17390,17390,0
|
|
20230911,165000,401251330,17390,17390,17390,17390,0
|
|
20230911,164900,401251330,17390,17390,17390,17390,0
|
|
20230911,164800,401251330,17390,17390,17390,17390,217
|
|
20230911,164700,401251330,17390,17390,17390,17390,0
|
|
20230911,164600,401251330,17390,17390,17390,17390,0
|
|
20230911,164500,401251330,17390,17390,17390,17390,0
|
|
20230911,164400,401251330,17390,17390,17390,17390,0
|
|
20230911,164300,401251330,17390,17390,17390,17390,0
|
|
20230911,164200,401251330,17390,17390,17390,17390,0
|
|
20230911,164100,401251330,17390,17390,17390,17390,0
|
|
20230911,164000,401251330,17390,17390,17390,17390,0
|
|
20230911,163900,401251330,17390,17390,17390,17390,0
|
|
20230911,163800,401251330,17390,17390,17390,17390,0
|
|
20230911,163700,401251330,17390,17390,17390,17390,0
|
|
20230911,163600,401251330,17390,17390,17390,17390,0
|
|
20230911,163500,401251330,17390,17390,17390,17390,0
|
|
20230911,163400,401251330,17390,17390,17390,17390,0
|
|
20230911,163300,401251330,17390,17390,17390,17390,0
|
|
20230911,163200,401251330,17390,17390,17390,17390,0
|
|
20230911,163100,401251330,17390,17390,17390,17390,0
|
|
20230911,163000,401251330,17390,17390,17390,17390,0
|
|
20230911,162900,401251330,17390,17390,17390,17390,0
|
|
20230911,162800,401251330,17390,17390,17390,17390,0
|
|
20230911,162700,401251330,17390,17390,17390,17390,0
|
|
20230911,162600,401251330,17390,17390,17390,17390,0
|
|
20230911,162500,401251330,17390,17390,17390,17390,0
|
|
20230911,162400,401251330,17390,17390,17390,17390,0
|
|
20230911,162300,401251330,17390,17390,17390,17390,0
|
|
20230911,162200,401251330,17390,17390,17390,17390,0
|
|
20230911,162100,401251330,17390,17390,17390,17390,0
|
|
20230911,162000,401251330,17390,17390,17390,17390,0
|
|
20230911,161900,401251330,17390,17390,17390,17390,0
|
|
20230911,161800,401251330,17390,17390,17390,17390,217
|
|
20230911,161700,401251330,17390,17390,17390,17390,0
|
|
20230911,161600,401251330,17390,17390,17390,17390,0
|
|
20230911,161500,401251330,17390,17390,17390,17390,0
|
|
20230911,161400,401251330,17390,17390,17390,17390,0
|
|
20230911,161300,401251330,17390,17390,17390,17390,0
|
|
20230911,161200,401251330,17390,17390,17390,17390,0
|
|
20230911,161100,401251330,17390,17390,17390,17390,0
|
|
20230911,161000,401251330,17390,17390,17390,17390,0
|
|
20230911,160900,401251330,17390,17390,17390,17390,0
|
|
20230911,160800,401251330,17390,17390,17390,17390,0
|
|
20230911,160700,401251330,17390,17390,17390,17390,0
|
|
20230911,160600,401251330,17390,17390,17390,17390,0
|
|
20230911,160500,401251330,17390,17390,17390,17390,0
|
|
20230911,160400,401251330,17390,17390,17390,17390,0
|
|
20230911,160300,401251330,17390,17390,17390,17390,0
|
|
20230911,160200,401251330,17390,17390,17390,17390,0
|
|
20230911,160100,401251330,17390,17390,17390,17390,0
|
|
20230911,160000,401251330,17390,17390,17390,17390,0
|
|
20230911,155900,401251330,17390,17390,17390,17390,0
|
|
20230911,155800,401251330,17390,17390,17390,17390,0
|
|
20230911,155700,401251330,17390,17390,17390,17390,0
|
|
20230911,155600,401251330,17390,17390,17390,17390,0
|
|
20230911,155500,401251330,17390,17390,17390,17390,0
|
|
20230911,155400,401251330,17390,17390,17390,17390,0
|
|
20230911,155300,401251330,17390,17390,17390,17390,0
|
|
20230911,155200,401251330,17390,17390,17390,17390,0
|
|
20230911,155100,401251330,17390,17390,17390,17390,0
|
|
20230911,155000,401251330,17390,17390,17390,17390,0
|
|
20230911,154900,401251330,17390,17390,17390,17390,0
|
|
20230911,154800,401251330,17390,17390,17390,17390,217
|
|
20230911,154700,401251330,17390,17390,17390,17390,0
|
|
20230911,154600,401251330,17390,17390,17390,17390,0
|
|
20230911,154500,401251330,17390,17390,17390,17390,0
|
|
20230911,154400,401251330,17390,17390,17390,17390,0
|
|
20230911,154300,401251330,17390,17390,17390,17390,0
|
|
20230911,154200,401251330,17390,17390,17390,17390,0
|
|
20230911,154100,401251330,17390,17390,17390,17390,0
|
|
20230911,154000,401251330,17390,17390,17390,17390,0
|
|
20230911,153900,401251330,17390,17390,17390,17390,0
|
|
20230911,153800,401251330,17390,17390,17390,17390,0
|
|
20230911,153700,401251330,17390,17390,17390,17390,0
|
|
20230911,153600,401251330,17390,17390,17390,17390,0
|
|
20230911,153500,401251330,17390,17390,17390,17390,0
|
|
20230911,153400,401251330,17390,17390,17390,17390,0
|
|
20230911,153300,401251330,17390,17390,17390,17390,0
|
|
20230911,153200,401251330,17390,17390,17390,17390,0
|
|
20230911,153100,401251330,17390,17390,17390,17390,0
|
|
20230911,153000,401251330,17390,17390,17390,17390,217
|
|
20230911,152900,397477700,17390,17390,17390,17390,0
|
|
20230911,152800,397477700,17390,17390,17390,17390,0
|
|
20230911,152700,397477700,17390,17390,17390,17390,0
|
|
20230911,152600,397477700,17390,17390,17390,17390,0
|
|
20230911,152500,397477700,17390,17390,17390,17390,0
|
|
20230911,152400,397477700,17390,17390,17390,17390,0
|
|
20230911,152300,397477700,17390,17390,17390,17390,0
|
|
20230911,152200,397477700,17390,17390,17390,17390,0
|
|
20230911,152100,397477700,17390,17390,17390,17390,0
|
|
20230911,152000,397477700,17390,17390,17390,17390,0
|
|
20230911,151900,397477700,17390,17340,17390,17330,752
|
|
20230911,151800,384439570,17390,17340,17390,17340,53
|
|
20230911,151700,383520000,17390,17340,17390,17330,39
|
|
20230911,151600,382843990,17390,17390,17390,17390,6
|
|
20230911,151500,382739650,17390,17340,17390,17340,119
|
|
20230911,151400,380676140,17340,17390,17390,17340,413
|
|
20230911,151300,373514470,17390,17390,17390,17390,0
|
|
20230911,151200,373514470,17390,17340,17390,17340,47
|
|
20230911,151100,372699440,17340,17390,17390,17340,77
|
|
20230911,151000,371364210,17340,17380,17380,17340,41
|
|
20230911,150900,370653160,17390,17390,17390,17390,2
|
|
20230911,150800,370618380,17390,17350,17390,17340,217
|
|
20230911,150700,366855530,17330,17340,17340,17330,793
|
|
20230911,150600,353112810,17400,17400,17400,17400,1
|
|
20230911,150500,353095410,17330,17390,17400,17330,51
|
|
20230911,150400,352211140,17400,17400,17400,17400,0
|
|
20230911,150300,352211140,17400,17400,17400,17400,2
|
|
20230911,150200,352176340,17340,17350,17410,17340,595
|
|
20230911,150100,341856470,17410,17410,17410,17410,0
|
|
20230911,150000,341856470,17410,17360,17410,17360,2
|
|
20230911,145900,341821700,17420,17420,17420,17420,0
|
|
20230911,145800,341821700,17420,17420,17420,17420,0
|
|
20230911,145700,341821700,17420,17420,17420,17420,0
|
|
20230911,145600,341821700,17420,17420,17420,17420,40
|
|
20230911,145500,341124900,17420,17420,17420,17420,0
|
|
20230911,145400,341124900,17420,17420,17420,17420,1
|
|
20230911,145300,341107480,17340,17420,17420,17340,2
|
|
20230911,145200,341072720,17340,17340,17340,17340,42
|
|
20230911,145100,340344440,17420,17420,17420,17420,2
|
|
20230911,145000,340309600,17420,17420,17420,17420,5
|
|
20230911,144900,340222500,17420,17420,17420,17420,0
|
|
20230911,144800,340222500,17420,17420,17420,17420,0
|
|
20230911,144700,340222500,17420,17340,17420,17340,2
|
|
20230911,144600,340187740,17340,17340,17340,17340,2
|
|
20230911,144500,340153060,17400,17410,17410,17330,330
|
|
20230911,144400,334429230,17350,17350,17350,17350,1
|
|
20230911,144300,334411880,17430,17430,17430,17430,0
|
|
20230911,144200,334411880,17430,17430,17430,17430,0
|
|
20230911,144100,334411880,17430,17430,17430,17430,0
|
|
20230911,144000,334411880,17430,17340,17430,17340,93
|
|
20230911,143900,332799170,17430,17340,17430,17340,550
|
|
20230911,143800,323262080,17340,17340,17340,17340,15
|
|
20230911,143700,323001980,17440,17350,17440,17340,14
|
|
20230911,143600,322759110,17340,17340,17340,17340,52
|
|
20230911,143500,321857430,17440,17340,17440,17340,20
|
|
20230911,143400,321510530,17440,17350,17440,17350,152
|
|
20230911,143300,318873240,17450,17360,17450,17350,141
|
|
20230911,143200,316425810,17360,17360,17360,17360,27
|
|
20230911,143100,315957090,17440,17360,17440,17360,29
|
|
20230911,143000,315453570,17450,17360,17450,17350,110
|
|
20230911,142900,313543970,17450,17450,17450,17450,0
|
|
20230911,142800,313543970,17450,17450,17450,17450,0
|
|
20230911,142700,313543970,17450,17450,17450,17450,1
|
|
20230911,142600,313526520,17400,17400,17400,17400,2
|
|
20230911,142500,313491720,17450,17450,17450,17450,0
|
|
20230911,142400,313491720,17450,17450,17450,17450,0
|
|
20230911,142300,313491720,17450,17450,17450,17450,0
|
|
20230911,142200,313491720,17450,17450,17450,17450,0
|
|
20230911,142100,313491720,17450,17450,17450,17450,10
|
|
20230911,142000,313317220,17380,17370,17380,17350,203
|
|
20230911,141900,309790930,17350,17360,17360,17350,500
|
|
20230911,141800,301112350,17370,17370,17370,17370,0
|
|
20230911,141700,301112350,17370,17370,17370,17370,594
|
|
20230911,141600,290794570,17380,17390,17390,17380,60
|
|
20230911,141500,289751670,17450,17400,17450,17400,10
|
|
20230911,141400,289577620,17390,17450,17450,17390,15
|
|
20230911,141300,289316600,17410,17410,17410,17410,0
|
|
20230911,141200,289316600,17410,17410,17410,17410,2
|
|
20230911,141100,289281780,17450,17450,17450,17450,3
|
|
20230911,141000,289229430,17460,17460,17460,17460,0
|
|
20230911,140900,289229430,17460,17460,17460,17460,0
|
|
20230911,140800,289229430,17460,17410,17460,17410,3
|
|
20230911,140700,289177120,17410,17410,17410,17410,1
|
|
20230911,140600,289159710,17450,17450,17450,17450,29
|
|
20230911,140500,288653660,17460,17450,17460,17450,2
|
|
20230911,140400,288618750,17450,17450,17450,17450,0
|
|
20230911,140300,288618750,17450,17450,17450,17450,2
|
|
20230911,140200,288583850,17450,17450,17450,17450,0
|
|
20230911,140100,288583850,17450,17450,17450,17450,123
|
|
20230911,140000,286437500,17450,17450,17450,17450,6
|
|
20230911,135900,286332800,17420,17420,17420,17420,1
|
|
20230911,135800,286315380,17440,17440,17440,17440,10
|
|
20230911,135700,286140980,17440,17440,17440,17440,0
|
|
20230911,135600,286140980,17440,17440,17440,17440,0
|
|
20230911,135500,286140980,17440,17430,17440,17430,22
|
|
20230911,135400,285757310,17440,17440,17440,17440,8
|
|
20230911,135300,285617790,17440,17440,17440,17440,20
|
|
20230911,135200,285268990,17440,17440,17440,17440,9
|
|
20230911,135100,285112030,17440,17440,17440,17440,0
|
|
20230911,135000,285112030,17440,17440,17440,17440,0
|
|
20230911,134900,285112030,17440,17370,17440,17360,73
|
|
20230911,134800,283844510,17360,17410,17410,17360,55
|
|
20230911,134700,282889550,17450,17450,17450,17450,0
|
|
20230911,134600,282889550,17450,17450,17450,17450,0
|
|
20230911,134500,282889550,17450,17450,17450,17450,4
|
|
20230911,134400,282819750,17450,17450,17450,17450,500
|
|
20230911,134300,274094750,17450,17450,17450,17450,0
|
|
20230911,134200,274094750,17450,17440,17450,17420,27
|
|
20230911,134100,273623800,17450,17460,17460,17360,40
|
|
20230911,134000,272929110,17370,17450,17450,17370,319
|
|
20230911,133900,267363280,17450,17450,17450,17450,0
|
|
20230911,133800,267363280,17450,17450,17450,17450,1
|
|
20230911,133700,267345830,17370,17370,17370,17370,33
|
|
20230911,133600,266772620,17450,17450,17450,17450,0
|
|
20230911,133500,266772620,17450,17450,17450,17450,1
|
|
20230911,133400,266755170,17360,17360,17360,17360,0
|
|
20230911,133300,266755170,17360,17380,17380,17360,50
|
|
20230911,133200,265887140,17450,17450,17450,17450,0
|
|
20230911,133100,265887140,17450,17450,17450,17450,1
|
|
20230911,133000,265869690,17360,17420,17420,17360,74
|
|
20230911,132900,264584240,17420,17420,17420,17420,1
|
|
20230911,132800,264566820,17460,17460,17460,17460,0
|
|
20230911,132700,264566820,17460,17460,17460,17460,0
|
|
20230911,132600,264566820,17460,17460,17460,17460,0
|
|
20230911,132500,264566820,17460,17430,17460,17430,11
|
|
20230911,132400,264374790,17440,17450,17450,17440,2
|
|
20230911,132300,264339900,17450,17460,17460,17450,178
|
|
20230911,132200,261232030,17460,17460,17460,17460,1
|
|
20230911,132100,261214570,17370,17370,17370,17370,0
|
|
20230911,132000,261214570,17370,17470,17470,17370,1753
|
|
20230911,131900,230732820,17480,17480,17480,17480,0
|
|
20230911,131800,230732820,17480,17480,17480,17480,0
|
|
20230911,131700,230732820,17480,17480,17480,17480,0
|
|
20230911,131600,230732820,17480,17480,17480,17480,0
|
|
20230911,131500,230732820,17480,17480,17480,17480,0
|
|
20230911,131400,230732820,17480,17480,17480,17480,0
|
|
20230911,131300,230732820,17480,17480,17480,17480,0
|
|
20230911,131200,230732820,17480,17480,17480,17480,30
|
|
20230911,131100,230208420,17480,17480,17480,17480,0
|
|
20230911,131000,230208420,17480,17460,17480,17460,43
|
|
20230911,130900,229457210,17470,17470,17470,17470,0
|
|
20230911,130800,229457210,17470,17470,17470,17470,0
|
|
20230911,130700,229457210,17470,17470,17470,17470,0
|
|
20230911,130600,229457210,17470,17470,17470,17470,1
|
|
20230911,130500,229439740,17410,17410,17410,17410,43
|
|
20230911,130400,228691110,17470,17470,17470,17470,0
|
|
20230911,130300,228691110,17470,17470,17470,17470,0
|
|
20230911,130200,228691110,17470,17470,17470,17470,80
|
|
20230911,130100,227293510,17410,17410,17410,17410,20
|
|
20230911,130000,226945310,17410,17470,17470,17410,134
|
|
20230911,125900,224611030,17470,17470,17470,17470,0
|
|
20230911,125800,224611030,17470,17470,17470,17470,0
|
|
20230911,125700,224611030,17470,17470,17470,17470,0
|
|
20230911,125600,224611030,17470,17470,17470,17470,0
|
|
20230911,125500,224611030,17470,17470,17470,17470,5
|
|
20230911,125400,224523680,17470,17470,17470,17470,0
|
|
20230911,125300,224523680,17470,17470,17470,17470,0
|
|
20230911,125200,224523680,17470,17470,17470,17470,5
|
|
20230911,125100,224436330,17470,17470,17470,17470,0
|
|
20230911,125000,224436330,17470,17470,17470,17470,0
|
|
20230911,124900,224436330,17470,17470,17470,17470,0
|
|
20230911,124800,224436330,17470,17470,17470,17470,0
|
|
20230911,124700,224436330,17470,17470,17470,17470,0
|
|
20230911,124600,224436330,17470,17470,17470,17470,9
|
|
20230911,124500,224279100,17470,17470,17470,17470,1
|
|
20230911,124400,224261630,17480,17480,17480,17480,1
|
|
20230911,124300,224244150,17480,17480,17480,17480,0
|
|
20230911,124200,224244150,17480,17480,17480,17480,0
|
|
20230911,124100,224244150,17480,17480,17480,17480,0
|
|
20230911,124000,224244150,17480,17480,17480,17480,0
|
|
20230911,123900,224244150,17480,17480,17480,17480,0
|
|
20230911,123800,224244150,17480,17480,17480,17480,0
|
|
20230911,123700,224244150,17480,17480,17480,17480,10
|
|
20230911,123600,224069350,17480,17480,17480,17480,0
|
|
20230911,123500,224069350,17480,17480,17480,17480,0
|
|
20230911,123400,224069350,17480,17480,17480,17480,0
|
|
20230911,123300,224069350,17480,17480,17480,17480,0
|
|
20230911,123200,224069350,17480,17480,17480,17480,29
|
|
20230911,123100,223562430,17410,17410,17410,17410,40
|
|
20230911,123000,222866030,17480,17480,17480,17480,0
|
|
20230911,122900,222866030,17480,17480,17480,17480,1
|
|
20230911,122800,222848550,17410,17410,17410,17410,100
|
|
20230911,122700,221107550,17410,17470,17470,17410,54
|
|
20230911,122600,220165970,17450,17450,17450,17450,147
|
|
20230911,122500,217600820,17450,17450,17450,17450,10
|
|
20230911,122400,217426320,17470,17470,17470,17470,0
|
|
20230911,122300,217426320,17470,17470,17470,17470,1
|
|
20230911,122200,217408850,17410,17410,17410,17410,28
|
|
20230911,122100,216921370,17480,17480,17480,17480,0
|
|
20230911,122000,216921370,17480,17480,17480,17480,2
|
|
20230911,121900,216886410,17480,17480,17480,17480,0
|
|
20230911,121800,216886410,17480,17480,17480,17480,1
|
|
20230911,121700,216868930,17480,17480,17480,17480,0
|
|
20230911,121600,216868930,17480,17480,17480,17480,2
|
|
20230911,121500,216833970,17420,17410,17470,17410,108
|
|
20230911,121400,214949830,17480,17480,17480,17480,0
|
|
20230911,121300,214949830,17480,17480,17480,17480,0
|
|
20230911,121200,214949830,17480,17480,17480,17480,1
|
|
20230911,121100,214932350,17420,17440,17440,17420,57
|
|
20230911,121000,213938530,17410,17450,17450,17410,561
|
|
20230911,120900,204155470,17480,17480,17480,17480,3
|
|
20230911,120800,204103030,17480,17480,17480,17480,0
|
|
20230911,120700,204103030,17480,17480,17480,17480,0
|
|
20230911,120600,204103030,17480,17480,17480,17480,0
|
|
20230911,120500,204103030,17480,17480,17480,17480,0
|
|
20230911,120400,204103030,17480,17480,17480,17480,0
|
|
20230911,120300,204103030,17480,17480,17480,17480,0
|
|
20230911,120200,204103030,17480,17480,17480,17480,0
|
|
20230911,120100,204103030,17480,17480,17480,17480,0
|
|
20230911,120000,204103030,17480,17480,17480,17480,0
|
|
20230911,115900,204103030,17480,17480,17480,17480,0
|
|
20230911,115800,204103030,17480,17480,17480,17480,2
|
|
20230911,115700,204068070,17480,17480,17480,17480,0
|
|
20230911,115600,204068070,17480,17480,17480,17480,0
|
|
20230911,115500,204068070,17480,17450,17480,17430,103
|
|
20230911,115400,202268290,17480,17480,17480,17480,0
|
|
20230911,115300,202268290,17480,17480,17480,17480,17
|
|
20230911,115200,201971130,17480,17480,17480,17480,0
|
|
20230911,115100,201971130,17480,17480,17480,17480,10
|
|
20230911,115000,201796330,17490,17490,17490,17490,0
|
|
20230911,114900,201796330,17490,17490,17490,17490,4
|
|
20230911,114800,201726370,17490,17490,17490,17490,0
|
|
20230911,114700,201726370,17490,17490,17490,17490,25
|
|
20230911,114600,201289120,17490,17490,17490,17490,1
|
|
20230911,114500,201271630,17490,17490,17490,17490,100
|
|
20230911,114400,199522630,17490,17490,17490,17490,0
|
|
20230911,114300,199522630,17490,17490,17490,17490,0
|
|
20230911,114200,199522630,17490,17490,17490,17490,0
|
|
20230911,114100,199522630,17490,17490,17490,17490,10
|
|
20230911,114000,199347730,17500,17500,17500,17500,0
|
|
20230911,113900,199347730,17500,17500,17500,17500,0
|
|
20230911,113800,199347730,17500,17500,17500,17500,20
|
|
20230911,113700,198997730,17490,17490,17490,17490,10
|
|
20230911,113600,198822830,17490,17500,17500,17490,120
|
|
20230911,113500,196723230,17500,17500,17500,17500,0
|
|
20230911,113400,196723230,17500,17500,17500,17500,0
|
|
20230911,113300,196723230,17500,17500,17500,17500,300
|
|
20230911,113200,191473230,17500,17500,17500,17500,0
|
|
20230911,113100,191473230,17500,17500,17500,17500,250
|
|
20230911,113000,187098230,17480,17480,17480,17480,0
|
|
20230911,112900,187098230,17480,17480,17480,17480,24
|
|
20230911,112800,186678710,17480,17480,17480,17480,8
|
|
20230911,112700,186538870,17480,17480,17480,17480,0
|
|
20230911,112600,186538870,17480,17480,17480,17480,0
|
|
20230911,112500,186538870,17480,17480,17480,17480,0
|
|
20230911,112400,186538870,17480,17480,17480,17480,0
|
|
20230911,112300,186538870,17480,17480,17480,17480,1
|
|
20230911,112200,186521390,17480,17480,17480,17480,0
|
|
20230911,112100,186521390,17480,17480,17480,17480,0
|
|
20230911,112000,186521390,17480,17480,17480,17480,0
|
|
20230911,111900,186521390,17480,17480,17480,17480,0
|
|
20230911,111800,186521390,17480,17480,17480,17480,0
|
|
20230911,111700,186521390,17480,17480,17480,17480,0
|
|
20230911,111600,186521390,17480,17480,17480,17480,0
|
|
20230911,111500,186521390,17480,17480,17480,17480,0
|
|
20230911,111400,186521390,17480,17480,17480,17480,0
|
|
20230911,111300,186521390,17480,17480,17480,17480,0
|
|
20230911,111200,186521390,17480,17450,17480,17450,21
|
|
20230911,111100,186154910,17480,17480,17480,17480,73
|
|
20230911,111000,184878870,17500,17500,17500,17500,0
|
|
20230911,110900,184878870,17500,17500,17500,17500,3
|
|
20230911,110800,184826370,17480,17480,17480,17480,35
|
|
20230911,110700,184214570,17500,17500,17500,17500,350
|
|
20230911,110600,178089570,17500,17500,17500,17500,0
|
|
20230911,110500,178089570,17500,17500,17500,17500,0
|
|
20230911,110400,178089570,17500,17500,17500,17500,0
|
|
20230911,110300,178089570,17500,17500,17500,17500,0
|
|
20230911,110200,178089570,17500,17500,17500,17500,0
|
|
20230911,110100,178089570,17500,17500,17500,17500,1
|
|
20230911,110000,178072070,17480,17480,17480,17480,0
|
|
20230911,105900,178072070,17480,17480,17480,17480,0
|
|
20230911,105800,178072070,17480,17480,17480,17480,0
|
|
20230911,105700,178072070,17480,17480,17480,17480,0
|
|
20230911,105600,178072070,17480,17480,17480,17480,4
|
|
20230911,105500,178002150,17480,17480,17480,17480,9
|
|
20230911,105400,177844830,17490,17490,17490,17490,0
|
|
20230911,105300,177844830,17490,17490,17490,17490,16
|
|
20230911,105200,177564990,17490,17490,17490,17490,1
|
|
20230911,105100,177547500,17480,17480,17480,17480,1
|
|
20230911,105000,177530020,17500,17500,17500,17500,0
|
|
20230911,104900,177530020,17500,17500,17500,17500,0
|
|
20230911,104800,177530020,17500,17500,17500,17500,10
|
|
20230911,104700,177355020,17500,17500,17500,17500,0
|
|
20230911,104600,177355020,17500,17500,17500,17500,0
|
|
20230911,104500,177355020,17500,17490,17500,17480,269
|
|
20230911,104400,172651640,17490,17490,17490,17490,0
|
|
20230911,104300,172651640,17490,17490,17490,17490,0
|
|
20230911,104200,172651640,17490,17490,17490,17490,0
|
|
20230911,104100,172651640,17490,17490,17490,17490,0
|
|
20230911,104000,172651640,17490,17490,17490,17490,0
|
|
20230911,103900,172651640,17490,17490,17490,17490,0
|
|
20230911,103800,172651640,17490,17490,17490,17490,3
|
|
20230911,103700,172599170,17490,17500,17500,17490,440
|
|
20230911,103600,164899220,17510,17510,17510,17510,0
|
|
20230911,103500,164899220,17510,17510,17510,17510,0
|
|
20230911,103400,164899220,17510,17510,17510,17510,80
|
|
20230911,103300,163498420,17510,17510,17510,17510,20
|
|
20230911,103200,163148220,17500,17500,17500,17500,45
|
|
20230911,103100,162360720,17510,17510,17510,17510,0
|
|
20230911,103000,162360720,17510,17510,17510,17510,0
|
|
20230911,102900,162360720,17510,17510,17510,17510,3
|
|
20230911,102800,162308190,17510,17510,17510,17510,0
|
|
20230911,102700,162308190,17510,17510,17510,17510,30
|
|
20230911,102600,161782890,17520,17520,17520,17520,0
|
|
20230911,102500,161782890,17520,17520,17520,17520,0
|
|
20230911,102400,161782890,17520,17520,17520,17520,0
|
|
20230911,102300,161782890,17520,17520,17520,17520,0
|
|
20230911,102200,161782890,17520,17520,17520,17520,20
|
|
20230911,102100,161432490,17530,17500,17530,17500,29
|
|
20230911,102000,160924960,17530,17530,17530,17530,0
|
|
20230911,101900,160924960,17530,17530,17530,17530,0
|
|
20230911,101800,160924960,17530,17530,17530,17530,0
|
|
20230911,101700,160924960,17530,17530,17530,17530,6
|
|
20230911,101600,160819780,17540,17540,17540,17540,0
|
|
20230911,101500,160819780,17540,17540,17540,17540,100
|
|
20230911,101400,159065780,17530,17510,17530,17510,1337
|
|
20230911,101300,135653480,17510,17470,17510,17470,1246
|
|
20230911,101200,113881860,17470,17470,17470,17470,1
|
|
20230911,101100,113864390,17400,17470,17470,17400,41
|
|
20230911,101000,113150920,17400,17420,17420,17400,200
|
|
20230911,100900,109669870,17470,17470,17470,17470,0
|
|
20230911,100800,109669870,17470,17470,17470,17470,0
|
|
20230911,100700,109669870,17470,17470,17470,17470,10
|
|
20230911,100600,109495170,17470,17420,17470,17410,201
|
|
20230911,100500,105995600,17460,17460,17460,17460,15
|
|
20230911,100400,105733700,17470,17470,17470,17470,0
|
|
20230911,100300,105733700,17470,17470,17470,17470,0
|
|
20230911,100200,105733700,17470,17470,17470,17470,0
|
|
20230911,100100,105733700,17470,17470,17470,17470,60
|
|
20230911,100000,104685500,17470,17470,17470,17470,35
|
|
20230911,095900,104074050,17470,17470,17470,17470,0
|
|
20230911,095800,104074050,17470,17410,17470,17410,238
|
|
20230911,095700,99929600,17410,17410,17410,17410,0
|
|
20230911,095600,99929600,17410,17410,17410,17410,0
|
|
20230911,095500,99929600,17410,17410,17410,17410,24
|
|
20230911,095400,99511760,17420,17420,17420,17420,38
|
|
20230911,095300,98849800,17420,17430,17430,17420,40
|
|
20230911,095200,98152970,17420,17420,17420,17420,0
|
|
20230911,095100,98152970,17420,17420,17420,17420,0
|
|
20230911,095000,98152970,17420,17420,17420,17420,3
|
|
20230911,094900,98100710,17420,17420,17420,17420,0
|
|
20230911,094800,98100710,17420,17420,17420,17420,0
|
|
20230911,094700,98100710,17420,17420,17420,17420,80
|
|
20230911,094600,96707110,17430,17430,17430,17430,200
|
|
20230911,094500,93221110,17430,17440,17440,17430,24
|
|
20230911,094400,92802580,17450,17450,17450,17450,12
|
|
20230911,094300,92593180,17460,17490,17490,17460,15
|
|
20230911,094200,92331200,17500,17500,17500,17500,292
|
|
20230911,094100,87221200,17500,17500,17500,17500,0
|
|
20230911,094000,87221200,17500,17510,17510,17500,4
|
|
20230911,093900,87151190,17520,17520,17520,17520,1
|
|
20230911,093800,87133670,17520,17520,17520,17520,1
|
|
20230911,093700,87116150,17520,17520,17520,17520,58
|
|
20230911,093600,86099990,17510,17510,17510,17510,3
|
|
20230911,093500,86047460,17520,17530,17530,17520,87
|
|
20230911,093400,84522360,17530,17530,17530,17530,0
|
|
20230911,093300,84522360,17530,17530,17530,17530,62
|
|
20230911,093200,83435500,17530,17530,17530,17530,99
|
|
20230911,093100,81700030,17530,17530,17530,17530,1
|
|
20230911,093000,81682500,17430,17430,17430,17430,0
|
|
20230911,092900,81682500,17430,17520,17520,17430,42
|
|
20230911,092800,80949480,17540,17540,17540,17540,0
|
|
20230911,092700,80949480,17540,17540,17540,17540,0
|
|
20230911,092600,80949480,17540,17540,17540,17540,2
|
|
20230911,092500,80914400,17540,17540,17540,17540,0
|
|
20230911,092400,80914400,17540,17460,17540,17460,82
|
|
20230911,092300,79482600,17540,17540,17540,17540,0
|
|
20230911,092200,79482600,17540,17540,17540,17540,0
|
|
20230911,092100,79482600,17540,17540,17540,17540,10
|
|
20230911,092000,79307200,17540,17540,17540,17540,10
|
|
20230911,091900,79131800,17540,17540,17540,17540,131
|
|
20230911,091800,76834060,17540,17540,17540,17540,100
|
|
20230911,091700,75080060,17530,17530,17530,17530,20
|
|
20230911,091600,74729460,17540,17540,17540,17540,0
|
|
20230911,091500,74729460,17540,17540,17540,17540,0
|
|
20230911,091400,74729460,17540,17540,17540,17540,100
|
|
20230911,091300,72975460,17540,17540,17540,17540,490
|
|
20230911,091200,64380860,17550,17430,17550,17430,380
|
|
20230911,091100,57713060,17550,17430,17550,17430,26
|
|
20230911,091000,57259760,17430,17570,17570,17430,204
|
|
20230911,090900,53703900,17420,17420,17420,17420,0
|
|
20230911,090800,53703900,17420,17420,17420,17420,13
|
|
20230911,090700,53477440,17580,17580,17580,17580,0
|
|
20230911,090600,53477440,17580,17580,17580,17580,135
|
|
20230911,090500,51104140,17590,17590,17590,17590,0
|
|
20230911,090400,51104140,17590,17580,17600,17580,42
|
|
20230911,090300,50365110,17600,17580,17600,17580,127
|
|
20230911,090200,48131470,17580,17550,17580,17550,492
|
|
20230911,090100,39485310,17550,17360,17550,17360,915
|
|
20230911,090000,23473690,17360,17350,17470,17350,1352
|