591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,184800,930653240,17110,17110,17110,17110,932
|
|
20230912,184700,930653240,17110,17110,17110,17110,0
|
|
20230912,184600,930653240,17110,17110,17110,17110,0
|
|
20230912,184500,930653240,17110,17110,17110,17110,0
|
|
20230912,184400,930653240,17110,17110,17110,17110,0
|
|
20230912,184300,930653240,17110,17110,17110,17110,0
|
|
20230912,184200,930653240,17110,17110,17110,17110,0
|
|
20230912,184100,930653240,17110,17110,17110,17110,0
|
|
20230912,184000,930653240,17110,17110,17110,17110,0
|
|
20230912,183900,930653240,17110,17110,17110,17110,0
|
|
20230912,183800,930653240,17110,17110,17110,17110,0
|
|
20230912,183700,930653240,17110,17110,17110,17110,0
|
|
20230912,183600,930653240,17110,17110,17110,17110,0
|
|
20230912,183500,930653240,17110,17110,17110,17110,0
|
|
20230912,183400,930653240,17110,17110,17110,17110,0
|
|
20230912,183300,930653240,17110,17110,17110,17110,0
|
|
20230912,183200,930653240,17110,17110,17110,17110,0
|
|
20230912,183100,930653240,17110,17110,17110,17110,0
|
|
20230912,183000,930653240,17110,17110,17110,17110,0
|
|
20230912,182900,930653240,17110,17110,17110,17110,0
|
|
20230912,182800,930653240,17110,17110,17110,17110,0
|
|
20230912,182700,930653240,17110,17110,17110,17110,0
|
|
20230912,182600,930653240,17110,17110,17110,17110,0
|
|
20230912,182500,930653240,17110,17110,17110,17110,0
|
|
20230912,182400,930653240,17110,17110,17110,17110,0
|
|
20230912,182300,930653240,17110,17110,17110,17110,0
|
|
20230912,182200,930653240,17110,17110,17110,17110,0
|
|
20230912,182100,930653240,17110,17110,17110,17110,0
|
|
20230912,182000,930653240,17110,17110,17110,17110,0
|
|
20230912,181900,930653240,17110,17110,17110,17110,0
|
|
20230912,181800,930653240,17110,17110,17110,17110,932
|
|
20230912,181700,930653240,17110,17110,17110,17110,0
|
|
20230912,181600,930653240,17110,17110,17110,17110,0
|
|
20230912,181500,930653240,17110,17110,17110,17110,0
|
|
20230912,181400,930653240,17110,17110,17110,17110,0
|
|
20230912,181300,930653240,17110,17110,17110,17110,0
|
|
20230912,181200,930653240,17110,17110,17110,17110,0
|
|
20230912,181100,930653240,17110,17110,17110,17110,0
|
|
20230912,181000,930653240,17110,17110,17110,17110,0
|
|
20230912,180900,930653240,17110,17110,17110,17110,0
|
|
20230912,180800,930653240,17110,17110,17110,17110,0
|
|
20230912,180700,930653240,17110,17110,17110,17110,0
|
|
20230912,180600,930653240,17110,17110,17110,17110,0
|
|
20230912,180500,930653240,17110,17110,17110,17110,0
|
|
20230912,180400,930653240,17110,17110,17110,17110,0
|
|
20230912,180300,930653240,17110,17110,17110,17110,0
|
|
20230912,180200,930653240,17110,17110,17110,17110,0
|
|
20230912,180100,930653240,17110,17110,17110,17110,0
|
|
20230912,180000,930653240,17110,17110,17110,17110,0
|
|
20230912,175900,930653240,17110,17110,17110,17110,0
|
|
20230912,175800,930653240,17110,17110,17110,17110,0
|
|
20230912,175700,930653240,17110,17110,17110,17110,0
|
|
20230912,175600,930653240,17110,17110,17110,17110,0
|
|
20230912,175500,930653240,17110,17110,17110,17110,0
|
|
20230912,175400,930653240,17110,17110,17110,17110,0
|
|
20230912,175300,930653240,17110,17110,17110,17110,0
|
|
20230912,175200,930653240,17110,17110,17110,17110,0
|
|
20230912,175100,930653240,17110,17110,17110,17110,0
|
|
20230912,175000,930653240,17110,17110,17110,17110,0
|
|
20230912,174900,930653240,17110,17110,17110,17110,0
|
|
20230912,174800,930653240,17110,17110,17110,17110,932
|
|
20230912,174700,930653240,17110,17110,17110,17110,0
|
|
20230912,174600,930653240,17110,17110,17110,17110,0
|
|
20230912,174500,930653240,17110,17110,17110,17110,0
|
|
20230912,174400,930653240,17110,17110,17110,17110,0
|
|
20230912,174300,930653240,17110,17110,17110,17110,0
|
|
20230912,174200,930653240,17110,17110,17110,17110,0
|
|
20230912,174100,930653240,17110,17110,17110,17110,0
|
|
20230912,174000,930653240,17110,17110,17110,17110,0
|
|
20230912,173900,930653240,17110,17110,17110,17110,0
|
|
20230912,173800,930653240,17110,17110,17110,17110,0
|
|
20230912,173700,930653240,17110,17110,17110,17110,0
|
|
20230912,173600,930653240,17110,17110,17110,17110,0
|
|
20230912,173500,930653240,17110,17110,17110,17110,0
|
|
20230912,173400,930653240,17110,17110,17110,17110,0
|
|
20230912,173300,930653240,17110,17110,17110,17110,0
|
|
20230912,173200,930653240,17110,17110,17110,17110,0
|
|
20230912,173100,930653240,17110,17110,17110,17110,0
|
|
20230912,173000,930653240,17110,17110,17110,17110,0
|
|
20230912,172900,930653240,17110,17110,17110,17110,0
|
|
20230912,172800,930653240,17110,17110,17110,17110,0
|
|
20230912,172700,930653240,17110,17110,17110,17110,0
|
|
20230912,172600,930653240,17110,17110,17110,17110,0
|
|
20230912,172500,930653240,17110,17110,17110,17110,0
|
|
20230912,172400,930653240,17110,17110,17110,17110,0
|
|
20230912,172300,930653240,17110,17110,17110,17110,0
|
|
20230912,172200,930653240,17110,17110,17110,17110,0
|
|
20230912,172100,930653240,17110,17110,17110,17110,0
|
|
20230912,172000,930653240,17110,17110,17110,17110,0
|
|
20230912,171900,930653240,17110,17110,17110,17110,0
|
|
20230912,171800,930653240,17110,17110,17110,17110,932
|
|
20230912,171700,930653240,17110,17110,17110,17110,0
|
|
20230912,171600,930653240,17110,17110,17110,17110,0
|
|
20230912,171500,930653240,17110,17110,17110,17110,0
|
|
20230912,171400,930653240,17110,17110,17110,17110,0
|
|
20230912,171300,930653240,17110,17110,17110,17110,0
|
|
20230912,171200,930653240,17110,17110,17110,17110,0
|
|
20230912,171100,930653240,17110,17110,17110,17110,0
|
|
20230912,171000,930653240,17110,17110,17110,17110,0
|
|
20230912,170900,930653240,17110,17110,17110,17110,0
|
|
20230912,170800,930653240,17110,17110,17110,17110,0
|
|
20230912,170700,930653240,17110,17110,17110,17110,0
|
|
20230912,170600,930653240,17110,17110,17110,17110,0
|
|
20230912,170500,930653240,17110,17110,17110,17110,0
|
|
20230912,170400,930653240,17110,17110,17110,17110,0
|
|
20230912,170300,930653240,17110,17110,17110,17110,0
|
|
20230912,170200,930653240,17110,17110,17110,17110,0
|
|
20230912,170100,930653240,17110,17110,17110,17110,0
|
|
20230912,170000,930653240,17110,17110,17110,17110,0
|
|
20230912,165900,930653240,17110,17110,17110,17110,0
|
|
20230912,165800,930653240,17110,17110,17110,17110,0
|
|
20230912,165700,930653240,17110,17110,17110,17110,0
|
|
20230912,165600,930653240,17110,17110,17110,17110,0
|
|
20230912,165500,930653240,17110,17110,17110,17110,0
|
|
20230912,165400,930653240,17110,17110,17110,17110,0
|
|
20230912,165300,930653240,17110,17110,17110,17110,0
|
|
20230912,165200,930653240,17110,17110,17110,17110,0
|
|
20230912,165100,930653240,17110,17110,17110,17110,0
|
|
20230912,165000,930653240,17110,17110,17110,17110,0
|
|
20230912,164900,930653240,17110,17110,17110,17110,0
|
|
20230912,164800,930653240,17110,17110,17110,17110,932
|
|
20230912,164700,930653240,17110,17110,17110,17110,0
|
|
20230912,164600,930653240,17110,17110,17110,17110,0
|
|
20230912,164500,930653240,17110,17110,17110,17110,0
|
|
20230912,164400,930653240,17110,17110,17110,17110,0
|
|
20230912,164300,930653240,17110,17110,17110,17110,0
|
|
20230912,164200,930653240,17110,17110,17110,17110,0
|
|
20230912,164100,930653240,17110,17110,17110,17110,0
|
|
20230912,164000,930653240,17110,17110,17110,17110,0
|
|
20230912,163900,930653240,17110,17110,17110,17110,0
|
|
20230912,163800,930653240,17110,17110,17110,17110,0
|
|
20230912,163700,930653240,17110,17110,17110,17110,0
|
|
20230912,163600,930653240,17110,17110,17110,17110,0
|
|
20230912,163500,930653240,17110,17110,17110,17110,0
|
|
20230912,163400,930653240,17110,17110,17110,17110,0
|
|
20230912,163300,930653240,17110,17110,17110,17110,0
|
|
20230912,163200,930653240,17110,17110,17110,17110,0
|
|
20230912,163100,930653240,17110,17110,17110,17110,0
|
|
20230912,163000,930653240,17110,17110,17110,17110,0
|
|
20230912,162900,930653240,17110,17110,17110,17110,0
|
|
20230912,162800,930653240,17110,17110,17110,17110,0
|
|
20230912,162700,930653240,17110,17110,17110,17110,0
|
|
20230912,162600,930653240,17110,17110,17110,17110,0
|
|
20230912,162500,930653240,17110,17110,17110,17110,0
|
|
20230912,162400,930653240,17110,17110,17110,17110,0
|
|
20230912,162300,930653240,17110,17110,17110,17110,0
|
|
20230912,162200,930653240,17110,17110,17110,17110,0
|
|
20230912,162100,930653240,17110,17110,17110,17110,0
|
|
20230912,162000,930653240,17110,17110,17110,17110,0
|
|
20230912,161900,930653240,17110,17110,17110,17110,0
|
|
20230912,161800,930653240,17110,17110,17110,17110,932
|
|
20230912,161700,930653240,17110,17110,17110,17110,0
|
|
20230912,161600,930653240,17110,17110,17110,17110,0
|
|
20230912,161500,930653240,17110,17110,17110,17110,0
|
|
20230912,161400,930653240,17110,17110,17110,17110,0
|
|
20230912,161300,930653240,17110,17110,17110,17110,0
|
|
20230912,161200,930653240,17110,17110,17110,17110,0
|
|
20230912,161100,930653240,17110,17110,17110,17110,0
|
|
20230912,161000,930653240,17110,17110,17110,17110,0
|
|
20230912,160900,930653240,17110,17110,17110,17110,0
|
|
20230912,160800,930653240,17110,17110,17110,17110,0
|
|
20230912,160700,930653240,17110,17110,17110,17110,0
|
|
20230912,160600,930653240,17110,17110,17110,17110,0
|
|
20230912,160500,930653240,17110,17110,17110,17110,0
|
|
20230912,160400,930653240,17110,17110,17110,17110,0
|
|
20230912,160300,930653240,17110,17110,17110,17110,0
|
|
20230912,160200,930653240,17110,17110,17110,17110,0
|
|
20230912,160100,930653240,17110,17110,17110,17110,0
|
|
20230912,160000,930653240,17110,17110,17110,17110,0
|
|
20230912,155900,930653240,17110,17110,17110,17110,0
|
|
20230912,155800,930653240,17110,17110,17110,17110,0
|
|
20230912,155700,930653240,17110,17110,17110,17110,0
|
|
20230912,155600,930653240,17110,17110,17110,17110,0
|
|
20230912,155500,930653240,17110,17110,17110,17110,0
|
|
20230912,155400,930653240,17110,17110,17110,17110,0
|
|
20230912,155300,930653240,17110,17110,17110,17110,0
|
|
20230912,155200,930653240,17110,17110,17110,17110,0
|
|
20230912,155100,930653240,17110,17110,17110,17110,0
|
|
20230912,155000,930653240,17110,17110,17110,17110,0
|
|
20230912,154900,930653240,17110,17110,17110,17110,0
|
|
20230912,154800,930653240,17110,17110,17110,17110,932
|
|
20230912,154700,930653240,17110,17110,17110,17110,0
|
|
20230912,154600,930653240,17110,17110,17110,17110,0
|
|
20230912,154500,930653240,17110,17110,17110,17110,0
|
|
20230912,154400,930653240,17110,17110,17110,17110,0
|
|
20230912,154300,930653240,17110,17110,17110,17110,0
|
|
20230912,154200,930653240,17110,17110,17110,17110,0
|
|
20230912,154100,930653240,17110,17110,17110,17110,0
|
|
20230912,154000,930653240,17110,17110,17110,17110,0
|
|
20230912,153900,930653240,17110,17110,17110,17110,0
|
|
20230912,153800,930653240,17110,17110,17110,17110,0
|
|
20230912,153700,930653240,17110,17110,17110,17110,0
|
|
20230912,153600,930653240,17110,17110,17110,17110,0
|
|
20230912,153500,930653240,17110,17110,17110,17110,0
|
|
20230912,153400,930653240,17110,17110,17110,17110,0
|
|
20230912,153300,930653240,17110,17110,17110,17110,0
|
|
20230912,153200,930653240,17110,17110,17110,17110,0
|
|
20230912,153100,930653240,17110,17110,17110,17110,0
|
|
20230912,153000,930653240,17110,17110,17110,17110,932
|
|
20230912,152900,914706720,17170,17170,17170,17170,0
|
|
20230912,152800,914706720,17170,17170,17170,17170,0
|
|
20230912,152700,914706720,17170,17170,17170,17170,0
|
|
20230912,152600,914706720,17170,17170,17170,17170,0
|
|
20230912,152500,914706720,17170,17170,17170,17170,0
|
|
20230912,152400,914706720,17170,17170,17170,17170,0
|
|
20230912,152300,914706720,17170,17170,17170,17170,0
|
|
20230912,152200,914706720,17170,17170,17170,17170,0
|
|
20230912,152100,914706720,17170,17170,17170,17170,0
|
|
20230912,152000,914706720,17170,17170,17170,17170,0
|
|
20230912,151900,914706720,17170,17190,17190,17170,873
|
|
20230912,151800,899709820,17200,17200,17200,17200,0
|
|
20230912,151700,899709820,17200,17200,17200,17200,100
|
|
20230912,151600,897989820,17200,17190,17200,17190,4
|
|
20230912,151500,897921040,17190,17180,17190,17180,140
|
|
20230912,151400,895515610,17180,17190,17190,17180,106
|
|
20230912,151300,893693480,17190,17190,17190,17190,14
|
|
20230912,151200,893452820,17200,17200,17200,17200,10
|
|
20230912,151100,893280820,17190,17190,17190,17190,2
|
|
20230912,151000,893246440,17190,17200,17200,17190,29
|
|
20230912,150900,892747820,17170,17210,17210,17170,581
|
|
20230912,150800,882754160,17210,17220,17220,17210,722
|
|
20230912,150700,870328490,17220,17220,17220,17220,0
|
|
20230912,150600,870328490,17220,17230,17230,17220,429
|
|
20230912,150500,862941080,17230,17220,17230,17220,37
|
|
20230912,150400,862303870,17230,17230,17230,17230,122
|
|
20230912,150300,860201810,17230,17270,17270,17230,215
|
|
20230912,150200,856497280,17270,17240,17270,17240,114
|
|
20230912,150100,854531620,17270,17270,17270,17270,0
|
|
20230912,150000,854531620,17270,17270,17270,17270,0
|
|
20230912,145900,854531620,17270,17270,17270,17270,0
|
|
20230912,145800,854531620,17270,17270,17270,17270,0
|
|
20230912,145700,854531620,17270,17270,17270,17270,1
|
|
20230912,145600,854514350,17230,17230,17230,17230,30
|
|
20230912,145500,853997450,17230,17230,17230,17230,699
|
|
20230912,145400,841953680,17230,17240,17270,17230,160
|
|
20230912,145300,839196740,17240,17240,17240,17240,2
|
|
20230912,145200,839162260,17270,17270,17270,17270,1
|
|
20230912,145100,839144990,17270,17270,17270,17270,0
|
|
20230912,145000,839144990,17270,17270,17270,17270,1
|
|
20230912,144900,839127720,17230,17240,17240,17230,392
|
|
20230912,144800,832369990,17240,17250,17250,17240,434
|
|
20230912,144700,824887080,17270,17270,17270,17270,0
|
|
20230912,144600,824887080,17270,17270,17270,17270,0
|
|
20230912,144500,824887080,17270,17270,17270,17270,0
|
|
20230912,144400,824887080,17270,17270,17270,17270,1
|
|
20230912,144300,824869810,17270,17260,17270,17260,100
|
|
20230912,144200,823142820,17250,17250,17250,17250,1
|
|
20230912,144100,823125570,17250,17250,17250,17250,41
|
|
20230912,144000,822418320,17240,17240,17240,17240,0
|
|
20230912,143900,822418320,17240,17260,17260,17240,46
|
|
20230912,143800,821625260,17240,17240,17240,17240,258
|
|
20230912,143700,817177340,17240,17250,17250,17240,72
|
|
20230912,143600,815935760,17240,17240,17240,17240,104
|
|
20230912,143500,814142800,17240,17240,17240,17240,17
|
|
20230912,143400,813849720,17240,17260,17260,17240,88
|
|
20230912,143300,812331840,17250,17260,17260,17250,74
|
|
20230912,143200,811054790,17260,17270,17270,17260,130
|
|
20230912,143100,808809900,17320,17320,17320,17270,72
|
|
20230912,143000,807566360,17270,17320,17320,17270,33
|
|
20230912,142900,806996210,17320,17310,17320,17310,100
|
|
20230912,142800,805264610,17320,17320,17320,17320,0
|
|
20230912,142700,805264610,17320,17320,17320,17320,0
|
|
20230912,142600,805264610,17320,17320,17320,17320,0
|
|
20230912,142500,805264610,17320,17270,17320,17270,75
|
|
20230912,142400,803969310,17270,17270,17270,17270,179
|
|
20230912,142300,800877980,17320,17320,17320,17320,0
|
|
20230912,142200,800877980,17320,17320,17320,17320,2
|
|
20230912,142100,800843340,17280,17320,17320,17280,21
|
|
20230912,142000,800480370,17340,17340,17340,17340,0
|
|
20230912,141900,800480370,17340,17340,17340,17340,0
|
|
20230912,141800,800480370,17340,17340,17340,17340,0
|
|
20230912,141700,800480370,17340,17340,17340,17340,2
|
|
20230912,141600,800445690,17340,17340,17340,17340,0
|
|
20230912,141500,800445690,17340,17340,17340,17340,572
|
|
20230912,141400,790527210,17340,17340,17340,17340,0
|
|
20230912,141300,790527210,17340,17340,17340,17270,109
|
|
20230912,141200,788644640,17280,17280,17280,17280,12
|
|
20230912,141100,788437280,17340,17340,17340,17340,0
|
|
20230912,141000,788437280,17340,17280,17340,17280,23
|
|
20230912,140900,788039780,17280,17280,17280,17280,0
|
|
20230912,140800,788039780,17280,17280,17280,17280,63
|
|
20230912,140700,786951140,17340,17340,17340,17340,1
|
|
20230912,140600,786933800,17280,17280,17280,17280,1
|
|
20230912,140500,786916520,17340,17340,17340,17340,0
|
|
20230912,140400,786916520,17340,17280,17340,17270,23
|
|
20230912,140300,786519030,17350,17350,17350,17350,0
|
|
20230912,140200,786519030,17350,17350,17350,17350,0
|
|
20230912,140100,786519030,17350,17350,17350,17350,1
|
|
20230912,140000,786501680,17270,17270,17270,17270,21
|
|
20230912,135900,786139010,17270,17270,17270,17260,188
|
|
20230912,135800,782894040,17270,17350,17350,17260,67
|
|
20230912,135700,781737100,17270,17290,17290,17270,737
|
|
20230912,135600,769003110,17350,17350,17350,17350,2
|
|
20230912,135500,768968410,17350,17350,17350,17350,0
|
|
20230912,135400,768968410,17350,17350,17350,17350,1
|
|
20230912,135300,768951060,17300,17300,17300,17300,11
|
|
20230912,135200,768760760,17350,17350,17350,17350,10
|
|
20230912,135100,768587260,17350,17310,17350,17310,11
|
|
20230912,135000,768396810,17350,17350,17350,17350,0
|
|
20230912,134900,768396810,17350,17290,17350,17290,52
|
|
20230912,134800,767497670,17290,17330,17330,17290,209
|
|
20230912,134700,763881860,17330,17330,17330,17330,30
|
|
20230912,134600,763361960,17350,17350,17350,17350,0
|
|
20230912,134500,763361960,17350,17350,17350,17350,22
|
|
20230912,134400,762980260,17360,17360,17360,17360,0
|
|
20230912,134300,762980260,17360,17360,17360,17360,8
|
|
20230912,134200,762841380,17360,17360,17360,17360,0
|
|
20230912,134100,762841380,17360,17360,17360,17360,3
|
|
20230912,134000,762789300,17350,17350,17350,17350,18
|
|
20230912,133900,762477000,17360,17360,17360,17360,65
|
|
20230912,133800,761348600,17360,17330,17360,17330,24
|
|
20230912,133700,760932560,17330,17300,17330,17300,208
|
|
20230912,133600,757328070,17290,17290,17290,17290,0
|
|
20230912,133500,757328070,17290,17290,17290,17290,0
|
|
20230912,133400,757328070,17290,17290,17290,17290,0
|
|
20230912,133300,757328070,17290,17290,17290,17290,0
|
|
20230912,133200,757328070,17290,17270,17290,17270,42
|
|
20230912,133100,756602170,17260,17260,17260,17260,0
|
|
20230912,133000,756602170,17260,17280,17280,17260,272
|
|
20230912,132900,751906160,17280,17300,17300,17280,68
|
|
20230912,132800,750730360,17310,17310,17310,17310,1
|
|
20230912,132700,750713050,17330,17320,17330,17270,1689
|
|
20230912,132600,721464030,17330,17330,17330,17330,50
|
|
20230912,132500,720597530,17330,17340,17350,17320,872
|
|
20230912,132400,705484380,17350,17350,17350,17350,6
|
|
20230912,132300,705380280,17360,17360,17360,17360,1
|
|
20230912,132200,705362920,17350,17370,17370,17350,770
|
|
20230912,132100,691994120,17430,17430,17430,17430,0
|
|
20230912,132000,691994120,17430,17380,17430,17380,17
|
|
20230912,131900,691698610,17470,17380,17470,17380,30
|
|
20230912,131800,691177120,17370,17400,17400,17370,18
|
|
20230912,131700,690864400,17450,17450,17450,17450,0
|
|
20230912,131600,690864400,17450,17450,17450,17450,0
|
|
20230912,131500,690864400,17450,17450,17450,17450,10
|
|
20230912,131400,690689900,17450,17370,17450,17370,865
|
|
20230912,131300,675630370,17410,17410,17410,17410,4
|
|
20230912,131200,675560730,17410,17380,17410,17380,6
|
|
20230912,131100,675456420,17410,17410,17410,17410,0
|
|
20230912,131000,675456420,17410,17410,17410,17410,0
|
|
20230912,130900,675456420,17410,17410,17410,17410,0
|
|
20230912,130800,675456420,17410,17410,17410,17380,4
|
|
20230912,130700,675386810,17370,17370,17370,17370,4
|
|
20230912,130600,675317330,17380,17410,17410,17380,202
|
|
20230912,130500,671806510,17410,17410,17410,17410,100
|
|
20230912,130400,670065510,17390,17390,17390,17390,3
|
|
20230912,130300,670013340,17380,17380,17380,17380,35
|
|
20230912,130200,669405040,17380,17380,17380,17380,75
|
|
20230912,130100,668101540,17380,17380,17380,17380,126
|
|
20230912,130000,665911660,17380,17380,17380,17380,0
|
|
20230912,125900,665911660,17380,17380,17380,17380,0
|
|
20230912,125800,665911660,17380,17380,17380,17380,0
|
|
20230912,125700,665911660,17380,17380,17380,17380,32
|
|
20230912,125600,665355500,17380,17380,17380,17380,36
|
|
20230912,125500,664729820,17410,17410,17410,17410,0
|
|
20230912,125400,664729820,17410,17410,17410,17410,2
|
|
20230912,125300,664695000,17410,17410,17410,17410,0
|
|
20230912,125200,664695000,17410,17410,17410,17410,2
|
|
20230912,125100,664660180,17410,17380,17410,17380,29
|
|
20230912,125000,664156130,17390,17390,17390,17390,301
|
|
20230912,124900,658921740,17400,17400,17400,17400,29
|
|
20230912,124800,658417140,17400,17400,17400,17400,115
|
|
20230912,124700,656416140,17410,17410,17410,17410,3
|
|
20230912,124600,656363910,17400,17400,17400,17400,1
|
|
20230912,124500,656346510,17410,17410,17410,17410,0
|
|
20230912,124400,656346510,17410,17410,17410,17410,40
|
|
20230912,124300,655650110,17400,17400,17400,17400,0
|
|
20230912,124200,655650110,17400,17430,17430,17400,305
|
|
20230912,124100,650340800,17420,17420,17420,17420,0
|
|
20230912,124000,650340800,17420,17420,17420,17420,0
|
|
20230912,123900,650340800,17420,17420,17420,17420,15
|
|
20230912,123800,650079500,17430,17430,17430,17430,39
|
|
20230912,123700,649399730,17490,17490,17490,17490,0
|
|
20230912,123600,649399730,17490,17490,17490,17490,0
|
|
20230912,123500,649399730,17490,17490,17490,17490,0
|
|
20230912,123400,649399730,17490,17490,17490,17490,0
|
|
20230912,123300,649399730,17490,17490,17490,17490,0
|
|
20230912,123200,649399730,17490,17490,17490,17490,1
|
|
20230912,123100,649382240,17430,17440,17490,17430,68
|
|
20230912,123000,648196710,17490,17450,17490,17450,58
|
|
20230912,122900,647184570,17490,17490,17490,17490,0
|
|
20230912,122800,647184570,17490,17490,17490,17490,6
|
|
20230912,122700,647079630,17490,17490,17490,17490,0
|
|
20230912,122600,647079630,17490,17490,17490,17490,0
|
|
20230912,122500,647079630,17490,17490,17490,17490,0
|
|
20230912,122400,647079630,17490,17490,17490,17490,0
|
|
20230912,122300,647079630,17490,17490,17490,17490,1
|
|
20230912,122200,647062140,17440,17440,17440,17430,40
|
|
20230912,122100,646364740,17440,17450,17450,17440,116
|
|
20230912,122000,644340800,17450,17450,17450,17450,0
|
|
20230912,121900,644340800,17450,17500,17500,17450,81
|
|
20230912,121800,642927140,17490,17460,17500,17460,36
|
|
20230912,121700,642298470,17500,17500,17500,17500,100
|
|
20230912,121600,640548470,17500,17500,17500,17500,2
|
|
20230912,121500,640513470,17500,17500,17500,17500,53
|
|
20230912,121400,639585970,17500,17450,17500,17450,38
|
|
20230912,121300,638922420,17500,17500,17500,17500,10
|
|
20230912,121200,638747420,17460,17460,17460,17460,7
|
|
20230912,121100,638625200,17500,17470,17500,17460,145
|
|
20230912,121000,636092230,17480,17490,17490,17480,182
|
|
20230912,120900,632909870,17500,17500,17500,17500,3
|
|
20230912,120800,632857370,17510,17510,17510,17510,0
|
|
20230912,120700,632857370,17510,17510,17510,17510,1
|
|
20230912,120600,632839860,17480,17510,17510,17480,24
|
|
20230912,120500,632420310,17510,17510,17510,17510,2
|
|
20230912,120400,632385290,17510,17480,17510,17470,137
|
|
20230912,120300,629990990,17510,17510,17510,17480,457
|
|
20230912,120200,621993260,17560,17560,17560,17560,0
|
|
20230912,120100,621993260,17560,17560,17560,17560,54
|
|
20230912,120000,621045020,17560,17560,17560,17560,1
|
|
20230912,115900,621027460,17510,17520,17530,17510,102
|
|
20230912,115800,619241110,17570,17520,17570,17520,2
|
|
20230912,115700,619206020,17590,17590,17590,17590,0
|
|
20230912,115600,619206020,17590,17590,17590,17590,0
|
|
20230912,115500,619206020,17590,17590,17590,17590,20
|
|
20230912,115400,618854220,17590,17590,17590,17590,0
|
|
20230912,115300,618854220,17590,17590,17590,17590,1
|
|
20230912,115200,618836630,17520,17510,17520,17500,112
|
|
20230912,115100,616875470,17500,17500,17500,17500,32
|
|
20230912,115000,616315470,17500,17500,17500,17500,0
|
|
20230912,114900,616315470,17500,17500,17500,17500,0
|
|
20230912,114800,616315470,17500,17500,17500,17500,10
|
|
20230912,114700,616140470,17500,17500,17500,17500,0
|
|
20230912,114600,616140470,17500,17510,17510,17500,143
|
|
20230912,114500,613637540,17510,17520,17520,17510,110
|
|
20230912,114400,611710640,17520,17550,17550,17520,213
|
|
20230912,114300,607973210,17560,17580,17580,17560,2703
|
|
20230912,114200,560502280,17620,17620,17620,17620,0
|
|
20230912,114100,560502280,17620,17620,17620,17620,0
|
|
20230912,114000,560502280,17620,17620,17620,17620,1
|
|
20230912,113900,560484660,17620,17620,17620,17620,5
|
|
20230912,113800,560396560,17570,17590,17590,17570,70
|
|
20230912,113700,559166130,17630,17630,17630,17630,2
|
|
20230912,113600,559130870,17630,17600,17630,17600,313
|
|
20230912,113500,553619480,17600,17590,17600,17590,18
|
|
20230912,113400,553302760,17590,17590,17590,17590,2
|
|
20230912,113300,553267580,17590,17570,17590,17570,87
|
|
20230912,113200,551737890,17590,17570,17590,17570,44
|
|
20230912,113100,550964790,17590,17590,17590,17590,1
|
|
20230912,113000,550947200,17570,17570,17570,17570,0
|
|
20230912,112900,550947200,17570,17570,17570,17570,31
|
|
20230912,112800,550402530,17570,17580,17580,17570,69
|
|
20230912,112700,549190190,17570,17570,17570,17570,200
|
|
20230912,112600,545676190,17600,17600,17600,17600,0
|
|
20230912,112500,545676190,17600,17600,17600,17580,133
|
|
20230912,112400,543337350,17600,17580,17600,17580,2
|
|
20230912,112300,543302170,17600,17600,17600,17600,0
|
|
20230912,112200,543302170,17600,17600,17600,17600,0
|
|
20230912,112100,543302170,17600,17600,17600,17600,403
|
|
20230912,112000,536209370,17630,17630,17630,17600,11
|
|
20230912,111900,536015470,17630,17630,17630,17630,0
|
|
20230912,111800,536015470,17630,17630,17630,17630,1
|
|
20230912,111700,535997840,17580,17580,17580,17570,202
|
|
20230912,111600,532447250,17580,17580,17580,17580,1
|
|
20230912,111500,532429670,17630,17630,17630,17570,13
|
|
20230912,111400,532200600,17630,17630,17630,17630,10
|
|
20230912,111300,532024300,17630,17580,17630,17580,39
|
|
20230912,111200,531338630,17640,17640,17640,17640,0
|
|
20230912,111100,531338630,17640,17640,17640,17640,13
|
|
20230912,111000,531109310,17640,17640,17640,17640,0
|
|
20230912,110900,531109310,17640,17640,17640,17640,0
|
|
20230912,110800,531109310,17640,17640,17640,17640,100
|
|
20230912,110700,529345310,17650,17650,17650,17650,1
|
|
20230912,110600,529327660,17650,17570,17650,17570,26
|
|
20230912,110500,528870760,17650,17650,17650,17650,25
|
|
20230912,110400,528429510,17650,17650,17650,17650,0
|
|
20230912,110300,528429510,17650,17580,17650,17570,244
|
|
20230912,110200,524139990,17590,17660,17660,17590,79
|
|
20230912,110100,522750170,17660,17660,17660,17660,1
|
|
20230912,110000,522732510,17590,17590,17590,17590,0
|
|
20230912,105900,522732510,17590,17590,17590,17590,106
|
|
20230912,105800,520867970,17580,17590,17590,17580,51
|
|
20230912,105700,519971380,17580,17600,17600,17580,427
|
|
20230912,105600,512459630,17660,17620,17660,17600,97
|
|
20230912,105500,510751530,17620,17620,17620,17620,1
|
|
20230912,105400,510733910,17680,17670,17680,17670,38
|
|
20230912,105300,510062090,17610,17610,17610,17610,4
|
|
20230912,105200,509991650,17610,17610,17610,17610,106
|
|
20230912,105100,508124990,17600,17640,17650,17600,456
|
|
20230912,105000,500087870,17640,17630,17730,17630,469
|
|
20230912,104900,491818900,17640,17780,17780,17630,453
|
|
20230912,104800,483818580,17790,17680,17800,17680,7
|
|
20230912,104700,483694260,17930,17850,17930,17650,1778
|
|
20230912,104600,452154520,17850,17980,17990,17850,240
|
|
20230912,104500,447852490,17900,17720,18000,17720,1998
|
|
20230912,104400,411985740,17740,17700,17740,17640,169
|
|
20230912,104300,408997840,17700,17700,17760,17700,236
|
|
20230912,104200,404820580,17700,17880,17880,17680,711
|
|
20230912,104100,392227060,17800,17740,17920,17700,1067
|
|
20230912,104000,373251030,17770,17710,18000,17710,4527
|
|
20230912,103900,292186630,17720,17780,17780,17620,394
|
|
20230912,103800,285217390,17780,17540,17930,17540,7230
|
|
20230912,103700,156657270,17540,17520,17540,17520,157
|
|
20230912,103600,153905000,17520,17520,17520,17520,10
|
|
20230912,103500,153729800,17530,17530,17530,17530,0
|
|
20230912,103400,153729800,17530,17530,17530,17530,0
|
|
20230912,103300,153729800,17530,17530,17530,17530,0
|
|
20230912,103200,153729800,17530,17530,17530,17530,0
|
|
20230912,103100,153729800,17530,17530,17530,17530,0
|
|
20230912,103000,153729800,17530,17530,17530,17530,5
|
|
20230912,102900,153642150,17530,17530,17530,17530,10
|
|
20230912,102800,153466850,17540,17540,17540,17540,0
|
|
20230912,102700,153466850,17540,17540,17540,17540,1
|
|
20230912,102600,153449310,17490,17490,17490,17490,33
|
|
20230912,102500,152872140,17500,17510,17510,17500,47
|
|
20230912,102400,152049600,17510,17510,17510,17510,0
|
|
20230912,102300,152049600,17510,17510,17510,17510,72
|
|
20230912,102200,150788880,17560,17560,17560,17560,0
|
|
20230912,102100,150788880,17560,17560,17560,17560,0
|
|
20230912,102000,150788880,17560,17560,17560,17560,57
|
|
20230912,101900,149787960,17560,17540,17560,17520,32
|
|
20230912,101800,149227060,17560,17550,17560,17540,255
|
|
20230912,101700,144752510,17560,17560,17560,17560,54
|
|
20230912,101600,143804270,17560,17560,17560,17560,0
|
|
20230912,101500,143804270,17560,17560,17560,17560,0
|
|
20230912,101400,143804270,17560,17600,17600,17560,13
|
|
20230912,101300,143575910,17600,17600,17600,17600,0
|
|
20230912,101200,143575910,17600,17600,17600,17600,0
|
|
20230912,101100,143575910,17600,17600,17600,17600,24
|
|
20230912,101000,143153510,17600,17600,17600,17600,1
|
|
20230912,100900,143135910,17570,17590,17590,17570,156
|
|
20230912,100800,140393080,17600,17630,17630,17600,4
|
|
20230912,100700,140322620,17600,17600,17600,17600,7
|
|
20230912,100600,140199420,17630,17630,17630,17630,1
|
|
20230912,100500,140181790,17600,17620,17620,17600,29
|
|
20230912,100400,139671090,17630,17640,17640,17630,66
|
|
20230912,100300,138506950,17640,17680,17680,17640,51
|
|
20230912,100200,137606270,17690,17590,17710,17590,257
|
|
20230912,100100,133079140,17590,17540,17590,17540,353
|
|
20230912,100000,126880050,17550,17550,17550,17550,146
|
|
20230912,095900,124317750,17550,17550,17550,17550,1
|
|
20230912,095800,124300200,17560,17560,17560,17560,0
|
|
20230912,095700,124300200,17560,17560,17560,17560,0
|
|
20230912,095600,124300200,17560,17560,17560,17560,150
|
|
20230912,095500,121666200,17600,17600,17600,17600,0
|
|
20230912,095400,121666200,17600,17600,17600,17600,2
|
|
20230912,095300,121631000,17430,17500,17620,17430,238
|
|
20230912,095200,117467750,17670,17670,17670,17670,0
|
|
20230912,095100,117467750,17670,17670,17670,17670,1
|
|
20230912,095000,117450080,17500,17550,17550,17500,100
|
|
20230912,094900,115697550,17720,17720,17720,17720,0
|
|
20230912,094800,115697550,17720,17720,17720,17720,0
|
|
20230912,094700,115697550,17720,17720,17720,17720,0
|
|
20230912,094600,115697550,17720,17720,17720,17720,0
|
|
20230912,094500,115697550,17720,17630,17720,17630,31
|
|
20230912,094400,115150930,17750,17750,17750,17750,0
|
|
20230912,094300,115150930,17750,17750,17750,17750,0
|
|
20230912,094200,115150930,17750,17640,17750,17630,119
|
|
20230912,094100,113052050,17750,17750,17750,17750,1
|
|
20230912,094000,113034300,17650,17650,17650,17650,23
|
|
20230912,093900,112628350,17760,17760,17760,17760,0
|
|
20230912,093800,112628350,17760,17760,17760,17760,0
|
|
20230912,093700,112628350,17760,17760,17760,17760,15
|
|
20230912,093600,112361950,17760,17760,17760,17760,0
|
|
20230912,093500,112361950,17760,17760,17760,17760,65
|
|
20230912,093400,111207550,17760,17760,17760,17760,25
|
|
20230912,093300,110763550,17760,17720,17760,17640,109
|
|
20230912,093200,108835990,17770,17770,17770,17770,1
|
|
20230912,093100,108818220,17770,17770,17770,17770,2
|
|
20230912,093000,108782680,17770,17770,17770,17770,20
|
|
20230912,092900,108427280,17770,17770,17770,17770,131
|
|
20230912,092800,106099410,17780,17780,17780,17780,0
|
|
20230912,092700,106099410,17780,17750,17780,17750,13
|
|
20230912,092600,105868630,17800,17760,17800,17750,282
|
|
20230912,092500,100857870,17770,17810,17810,17770,430
|
|
20230912,092400,93204170,17820,17720,17820,17720,355
|
|
20230912,092300,86897410,17720,17680,17720,17680,126
|
|
20230912,092200,84667370,17700,17700,17700,17700,41
|
|
20230912,092100,83941670,17700,17650,17700,17630,1617
|
|
20230912,092000,55375190,17630,17620,17640,17620,516
|
|
20230912,091900,46276430,17630,17630,17630,17630,0
|
|
20230912,091800,46276430,17630,17630,17630,17630,55
|
|
20230912,091700,45306780,17640,17640,17640,17640,1
|
|
20230912,091600,45289140,17640,17570,17640,17540,54
|
|
20230912,091500,44340480,17570,17590,17590,17570,36
|
|
20230912,091400,43707660,17680,17680,17680,17680,0
|
|
20230912,091300,43707660,17680,17680,17680,17680,0
|
|
20230912,091200,43707660,17680,17670,17680,17600,176
|
|
20230912,091100,40605870,17680,17620,17680,17620,113
|
|
20230912,091000,38614030,17680,17530,17680,17420,1323
|
|
20230912,090900,15385960,17520,17490,17520,17490,489
|
|
20230912,090800,6825570,17410,17490,17490,17400,33
|
|
20230912,090700,6251050,17500,17500,17500,17500,0
|
|
20230912,090600,6251050,17500,17500,17500,17500,2
|
|
20230912,090500,6216050,17500,17520,17520,17500,23
|
|
20230912,090400,5813490,17400,17400,17400,17400,36
|
|
20230912,090300,5187090,17410,17410,17410,17410,19
|
|
20230912,090200,4856300,17540,17540,17540,17540,0
|
|
20230912,090100,4856300,17540,17540,17540,17540,0
|
|
20230912,090000,4856300,17540,17400,17540,17400,279
|