591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,184800,720718480,16670,16670,16670,16670,1074
|
|
20230913,184700,720718480,16670,16670,16670,16670,0
|
|
20230913,184600,720718480,16670,16670,16670,16670,0
|
|
20230913,184500,720718480,16670,16670,16670,16670,0
|
|
20230913,184400,720718480,16670,16670,16670,16670,0
|
|
20230913,184300,720718480,16670,16670,16670,16670,0
|
|
20230913,184200,720718480,16670,16670,16670,16670,0
|
|
20230913,184100,720718480,16670,16670,16670,16670,0
|
|
20230913,184000,720718480,16670,16670,16670,16670,0
|
|
20230913,183900,720718480,16670,16670,16670,16670,0
|
|
20230913,183800,720718480,16670,16670,16670,16670,0
|
|
20230913,183700,720718480,16670,16670,16670,16670,0
|
|
20230913,183600,720718480,16670,16670,16670,16670,0
|
|
20230913,183500,720718480,16670,16670,16670,16670,0
|
|
20230913,183400,720718480,16670,16670,16670,16670,0
|
|
20230913,183300,720718480,16670,16670,16670,16670,0
|
|
20230913,183200,720718480,16670,16670,16670,16670,0
|
|
20230913,183100,720718480,16670,16670,16670,16670,0
|
|
20230913,183000,720718480,16670,16670,16670,16670,0
|
|
20230913,182900,720718480,16670,16670,16670,16670,0
|
|
20230913,182800,720718480,16670,16670,16670,16670,0
|
|
20230913,182700,720718480,16670,16670,16670,16670,0
|
|
20230913,182600,720718480,16670,16670,16670,16670,0
|
|
20230913,182500,720718480,16670,16670,16670,16670,0
|
|
20230913,182400,720718480,16670,16670,16670,16670,0
|
|
20230913,182300,720718480,16670,16670,16670,16670,0
|
|
20230913,182200,720718480,16670,16670,16670,16670,0
|
|
20230913,182100,720718480,16670,16670,16670,16670,0
|
|
20230913,182000,720718480,16670,16670,16670,16670,0
|
|
20230913,181900,720718480,16670,16670,16670,16670,0
|
|
20230913,181800,720718480,16670,16670,16670,16670,1074
|
|
20230913,181700,720718480,16670,16670,16670,16670,0
|
|
20230913,181600,720718480,16670,16670,16670,16670,0
|
|
20230913,181500,720718480,16670,16670,16670,16670,0
|
|
20230913,181400,720718480,16670,16670,16670,16670,0
|
|
20230913,181300,720718480,16670,16670,16670,16670,0
|
|
20230913,181200,720718480,16670,16670,16670,16670,0
|
|
20230913,181100,720718480,16670,16670,16670,16670,0
|
|
20230913,181000,720718480,16670,16670,16670,16670,0
|
|
20230913,180900,720718480,16670,16670,16670,16670,0
|
|
20230913,180800,720718480,16670,16670,16670,16670,0
|
|
20230913,180700,720718480,16670,16670,16670,16670,0
|
|
20230913,180600,720718480,16670,16670,16670,16670,0
|
|
20230913,180500,720718480,16670,16670,16670,16670,0
|
|
20230913,180400,720718480,16670,16670,16670,16670,0
|
|
20230913,180300,720718480,16670,16670,16670,16670,0
|
|
20230913,180200,720718480,16670,16670,16670,16670,0
|
|
20230913,180100,720718480,16670,16670,16670,16670,0
|
|
20230913,180000,720718480,16670,16670,16670,16670,0
|
|
20230913,175900,720718480,16670,16670,16670,16670,0
|
|
20230913,175800,720718480,16670,16670,16670,16670,0
|
|
20230913,175700,720718480,16670,16670,16670,16670,0
|
|
20230913,175600,720718480,16670,16670,16670,16670,0
|
|
20230913,175500,720718480,16670,16670,16670,16670,0
|
|
20230913,175400,720718480,16670,16670,16670,16670,0
|
|
20230913,175300,720718480,16670,16670,16670,16670,0
|
|
20230913,175200,720718480,16670,16670,16670,16670,0
|
|
20230913,175100,720718480,16670,16670,16670,16670,0
|
|
20230913,175000,720718480,16670,16670,16670,16670,0
|
|
20230913,174900,720718480,16670,16670,16670,16670,0
|
|
20230913,174800,720718480,16670,16670,16670,16670,1074
|
|
20230913,174700,720718480,16670,16670,16670,16670,0
|
|
20230913,174600,720718480,16670,16670,16670,16670,0
|
|
20230913,174500,720718480,16670,16670,16670,16670,0
|
|
20230913,174400,720718480,16670,16670,16670,16670,0
|
|
20230913,174300,720718480,16670,16670,16670,16670,0
|
|
20230913,174200,720718480,16670,16670,16670,16670,0
|
|
20230913,174100,720718480,16670,16670,16670,16670,0
|
|
20230913,174000,720718480,16670,16670,16670,16670,0
|
|
20230913,173900,720718480,16670,16670,16670,16670,0
|
|
20230913,173800,720718480,16670,16670,16670,16670,0
|
|
20230913,173700,720718480,16670,16670,16670,16670,0
|
|
20230913,173600,720718480,16670,16670,16670,16670,0
|
|
20230913,173500,720718480,16670,16670,16670,16670,0
|
|
20230913,173400,720718480,16670,16670,16670,16670,0
|
|
20230913,173300,720718480,16670,16670,16670,16670,0
|
|
20230913,173200,720718480,16670,16670,16670,16670,0
|
|
20230913,173100,720718480,16670,16670,16670,16670,0
|
|
20230913,173000,720718480,16670,16670,16670,16670,0
|
|
20230913,172900,720718480,16670,16670,16670,16670,0
|
|
20230913,172800,720718480,16670,16670,16670,16670,0
|
|
20230913,172700,720718480,16670,16670,16670,16670,0
|
|
20230913,172600,720718480,16670,16670,16670,16670,0
|
|
20230913,172500,720718480,16670,16670,16670,16670,0
|
|
20230913,172400,720718480,16670,16670,16670,16670,0
|
|
20230913,172300,720718480,16670,16670,16670,16670,0
|
|
20230913,172200,720718480,16670,16670,16670,16670,0
|
|
20230913,172100,720718480,16670,16670,16670,16670,0
|
|
20230913,172000,720718480,16670,16670,16670,16670,0
|
|
20230913,171900,720718480,16670,16670,16670,16670,0
|
|
20230913,171800,720718480,16670,16670,16670,16670,1074
|
|
20230913,171700,720718480,16670,16670,16670,16670,0
|
|
20230913,171600,720718480,16670,16670,16670,16670,0
|
|
20230913,171500,720718480,16670,16670,16670,16670,0
|
|
20230913,171400,720718480,16670,16670,16670,16670,0
|
|
20230913,171300,720718480,16670,16670,16670,16670,0
|
|
20230913,171200,720718480,16670,16670,16670,16670,0
|
|
20230913,171100,720718480,16670,16670,16670,16670,0
|
|
20230913,171000,720718480,16670,16670,16670,16670,0
|
|
20230913,170900,720718480,16670,16670,16670,16670,0
|
|
20230913,170800,720718480,16670,16670,16670,16670,0
|
|
20230913,170700,720718480,16670,16670,16670,16670,0
|
|
20230913,170600,720718480,16670,16670,16670,16670,0
|
|
20230913,170500,720718480,16670,16670,16670,16670,0
|
|
20230913,170400,720718480,16670,16670,16670,16670,0
|
|
20230913,170300,720718480,16670,16670,16670,16670,0
|
|
20230913,170200,720718480,16670,16670,16670,16670,0
|
|
20230913,170100,720718480,16670,16670,16670,16670,0
|
|
20230913,170000,720718480,16670,16670,16670,16670,0
|
|
20230913,165900,720718480,16670,16670,16670,16670,0
|
|
20230913,165800,720718480,16670,16670,16670,16670,0
|
|
20230913,165700,720718480,16670,16670,16670,16670,0
|
|
20230913,165600,720718480,16670,16670,16670,16670,0
|
|
20230913,165500,720718480,16670,16670,16670,16670,0
|
|
20230913,165400,720718480,16670,16670,16670,16670,0
|
|
20230913,165300,720718480,16670,16670,16670,16670,0
|
|
20230913,165200,720718480,16670,16670,16670,16670,0
|
|
20230913,165100,720718480,16670,16670,16670,16670,0
|
|
20230913,165000,720718480,16670,16670,16670,16670,0
|
|
20230913,164900,720718480,16670,16670,16670,16670,0
|
|
20230913,164800,720718480,16670,16670,16670,16670,1074
|
|
20230913,164700,720718480,16670,16670,16670,16670,0
|
|
20230913,164600,720718480,16670,16670,16670,16670,0
|
|
20230913,164500,720718480,16670,16670,16670,16670,0
|
|
20230913,164400,720718480,16670,16670,16670,16670,0
|
|
20230913,164300,720718480,16670,16670,16670,16670,0
|
|
20230913,164200,720718480,16670,16670,16670,16670,0
|
|
20230913,164100,720718480,16670,16670,16670,16670,0
|
|
20230913,164000,720718480,16670,16670,16670,16670,0
|
|
20230913,163900,720718480,16670,16670,16670,16670,0
|
|
20230913,163800,720718480,16670,16670,16670,16670,0
|
|
20230913,163700,720718480,16670,16670,16670,16670,0
|
|
20230913,163600,720718480,16670,16670,16670,16670,0
|
|
20230913,163500,720718480,16670,16670,16670,16670,0
|
|
20230913,163400,720718480,16670,16670,16670,16670,0
|
|
20230913,163300,720718480,16670,16670,16670,16670,0
|
|
20230913,163200,720718480,16670,16670,16670,16670,0
|
|
20230913,163100,720718480,16670,16670,16670,16670,0
|
|
20230913,163000,720718480,16670,16670,16670,16670,0
|
|
20230913,162900,720718480,16670,16670,16670,16670,0
|
|
20230913,162800,720718480,16670,16670,16670,16670,0
|
|
20230913,162700,720718480,16670,16670,16670,16670,0
|
|
20230913,162600,720718480,16670,16670,16670,16670,0
|
|
20230913,162500,720718480,16670,16670,16670,16670,0
|
|
20230913,162400,720718480,16670,16670,16670,16670,0
|
|
20230913,162300,720718480,16670,16670,16670,16670,0
|
|
20230913,162200,720718480,16670,16670,16670,16670,0
|
|
20230913,162100,720718480,16670,16670,16670,16670,0
|
|
20230913,162000,720718480,16670,16670,16670,16670,0
|
|
20230913,161900,720718480,16670,16670,16670,16670,0
|
|
20230913,161800,720718480,16670,16670,16670,16670,1074
|
|
20230913,161700,720718480,16670,16670,16670,16670,0
|
|
20230913,161600,720718480,16670,16670,16670,16670,0
|
|
20230913,161500,720718480,16670,16670,16670,16670,0
|
|
20230913,161400,720718480,16670,16670,16670,16670,0
|
|
20230913,161300,720718480,16670,16670,16670,16670,0
|
|
20230913,161200,720718480,16670,16670,16670,16670,0
|
|
20230913,161100,720718480,16670,16670,16670,16670,0
|
|
20230913,161000,720718480,16670,16670,16670,16670,0
|
|
20230913,160900,720718480,16670,16670,16670,16670,0
|
|
20230913,160800,720718480,16670,16670,16670,16670,0
|
|
20230913,160700,720718480,16670,16670,16670,16670,0
|
|
20230913,160600,720718480,16670,16670,16670,16670,0
|
|
20230913,160500,720718480,16670,16670,16670,16670,0
|
|
20230913,160400,720718480,16670,16670,16670,16670,0
|
|
20230913,160300,720718480,16670,16670,16670,16670,0
|
|
20230913,160200,720718480,16670,16670,16670,16670,0
|
|
20230913,160100,720718480,16670,16670,16670,16670,0
|
|
20230913,160000,720718480,16670,16670,16670,16670,0
|
|
20230913,155900,720718480,16670,16670,16670,16670,0
|
|
20230913,155800,720718480,16670,16670,16670,16670,0
|
|
20230913,155700,720718480,16670,16670,16670,16670,0
|
|
20230913,155600,720718480,16670,16670,16670,16670,0
|
|
20230913,155500,720718480,16670,16670,16670,16670,0
|
|
20230913,155400,720718480,16670,16670,16670,16670,0
|
|
20230913,155300,720718480,16670,16670,16670,16670,0
|
|
20230913,155200,720718480,16670,16670,16670,16670,0
|
|
20230913,155100,720718480,16670,16670,16670,16670,0
|
|
20230913,155000,720718480,16670,16670,16670,16670,0
|
|
20230913,154900,720718480,16670,16670,16670,16670,0
|
|
20230913,154800,720718480,16670,16670,16670,16670,1074
|
|
20230913,154700,720718480,16670,16670,16670,16670,0
|
|
20230913,154600,720718480,16670,16670,16670,16670,0
|
|
20230913,154500,720718480,16670,16670,16670,16670,0
|
|
20230913,154400,720718480,16670,16670,16670,16670,0
|
|
20230913,154300,720718480,16670,16670,16670,16670,0
|
|
20230913,154200,720718480,16670,16670,16670,16670,0
|
|
20230913,154100,720718480,16670,16670,16670,16670,0
|
|
20230913,154000,720718480,16670,16670,16670,16670,0
|
|
20230913,153900,720718480,16670,16670,16670,16670,0
|
|
20230913,153800,720718480,16670,16670,16670,16670,0
|
|
20230913,153700,720718480,16670,16670,16670,16670,0
|
|
20230913,153600,720718480,16670,16670,16670,16670,0
|
|
20230913,153500,720718480,16670,16670,16670,16670,0
|
|
20230913,153400,720718480,16670,16670,16670,16670,0
|
|
20230913,153300,720718480,16670,16670,16670,16670,0
|
|
20230913,153200,720718480,16670,16670,16670,16670,0
|
|
20230913,153100,720718480,16670,16670,16670,16670,0
|
|
20230913,153000,720718480,16670,16670,16670,16670,1074
|
|
20230913,152900,702814900,16710,16710,16710,16710,0
|
|
20230913,152800,702814900,16710,16710,16710,16710,0
|
|
20230913,152700,702814900,16710,16710,16710,16710,0
|
|
20230913,152600,702814900,16710,16710,16710,16710,0
|
|
20230913,152500,702814900,16710,16710,16710,16710,0
|
|
20230913,152400,702814900,16710,16710,16710,16710,0
|
|
20230913,152300,702814900,16710,16710,16710,16710,0
|
|
20230913,152200,702814900,16710,16710,16710,16710,0
|
|
20230913,152100,702814900,16710,16710,16710,16710,0
|
|
20230913,152000,702814900,16710,16710,16710,16710,0
|
|
20230913,151900,702814900,16710,16680,16710,16680,59
|
|
20230913,151800,701830750,16690,16710,16710,16690,100
|
|
20230913,151700,700161370,16710,16680,16710,16680,48
|
|
20230913,151600,699360240,16680,16700,16700,16680,631
|
|
20230913,151500,688828840,16730,16730,16730,16730,8
|
|
20230913,151400,688695000,16710,16690,16720,16690,102
|
|
20230913,151300,686992570,16730,16700,16730,16700,100
|
|
20230913,151200,685321230,16700,16720,16720,16700,2150
|
|
20230913,151100,649409410,16720,16720,16720,16720,100
|
|
20230913,151000,647737410,16720,16720,16720,16720,24
|
|
20230913,150900,647336130,16720,16720,16730,16720,272
|
|
20230913,150800,642788160,16720,16720,16720,16720,20
|
|
20230913,150700,642453760,16720,16720,16720,16720,49
|
|
20230913,150600,641634480,16730,16730,16730,16730,19
|
|
20230913,150500,641316610,16720,16720,16720,16720,50
|
|
20230913,150400,640480610,16740,16740,16740,16740,19
|
|
20230913,150300,640162550,16740,16740,16740,16740,40
|
|
20230913,150200,639492950,16740,16730,16740,16730,19
|
|
20230913,150100,639174980,16730,16730,16730,16730,15
|
|
20230913,150000,638924030,16730,16730,16730,16730,92
|
|
20230913,145900,637384870,16730,16730,16730,16730,48
|
|
20230913,145800,636581830,16730,16730,16730,16730,47
|
|
20230913,145700,635795520,16730,16730,16730,16730,2
|
|
20230913,145600,635762060,16730,16740,16740,16720,182
|
|
20230913,145500,632717980,16730,16730,16730,16730,20
|
|
20230913,145400,632383380,16730,16740,16740,16730,111
|
|
20230913,145300,630526340,16750,16750,16750,16750,51
|
|
20230913,145200,629672090,16730,16730,16730,16730,0
|
|
20230913,145100,629672090,16730,16750,16750,16730,16
|
|
20230913,145000,629404390,16750,16760,16760,16750,443
|
|
20230913,144900,621984130,16760,16760,16760,16760,0
|
|
20230913,144800,621984130,16760,16760,16760,16760,30
|
|
20230913,144700,621481330,16770,16770,16770,16770,0
|
|
20230913,144600,621481330,16770,16770,16770,16770,0
|
|
20230913,144500,621481330,16770,16750,16770,16750,148
|
|
20230913,144400,619001930,16730,16730,16730,16730,0
|
|
20230913,144300,619001930,16730,16730,16730,16720,193
|
|
20230913,144200,615773690,16720,16720,16720,16720,0
|
|
20230913,144100,615773690,16720,16720,16720,16720,0
|
|
20230913,144000,615773690,16720,16730,16730,16720,157
|
|
20230913,143900,613148600,16720,16720,16720,16720,176
|
|
20230913,143800,610205880,16720,16720,16720,16720,35
|
|
20230913,143700,609620680,16720,16730,16730,16720,853
|
|
20230913,143600,595358320,16730,16730,16730,16730,124
|
|
20230913,143500,593283800,16730,16780,16780,16730,567
|
|
20230913,143400,583784220,16790,16800,16800,16780,658
|
|
20230913,143300,572730980,16800,16810,16810,16800,559
|
|
20230913,143200,563336270,16810,16820,16820,16810,22
|
|
20230913,143100,562966440,16810,16810,16810,16810,40
|
|
20230913,143000,562294040,16810,16820,16820,16800,355
|
|
20230913,142900,556326190,16820,16820,16820,16820,28
|
|
20230913,142800,555855230,16820,16850,16850,16820,128
|
|
20230913,142700,553701880,16880,16880,16880,16880,0
|
|
20230913,142600,553701880,16880,16870,16880,16850,31
|
|
20230913,142500,553179200,16880,16880,16880,16880,0
|
|
20230913,142400,553179200,16880,16880,16880,16880,1
|
|
20230913,142300,553162320,16830,16830,16830,16830,36
|
|
20230913,142200,552556440,16850,16850,16850,16850,41
|
|
20230913,142100,551865590,16890,16890,16890,16890,0
|
|
20230913,142000,551865590,16890,16890,16890,16890,0
|
|
20230913,141900,551865590,16890,16890,16890,16890,0
|
|
20230913,141800,551865590,16890,16890,16890,16890,0
|
|
20230913,141700,551865590,16890,16890,16890,16890,0
|
|
20230913,141600,551865590,16890,16890,16890,16890,0
|
|
20230913,141500,551865590,16890,16890,16890,16890,0
|
|
20230913,141400,551865590,16890,16890,16890,16890,0
|
|
20230913,141300,551865590,16890,16890,16890,16890,2
|
|
20230913,141200,551831810,16820,16820,16820,16820,0
|
|
20230913,141100,551831810,16820,16820,16820,16820,0
|
|
20230913,141000,551831810,16820,16820,16820,16820,11
|
|
20230913,140900,551646790,16890,16890,16890,16890,0
|
|
20230913,140800,551646790,16890,16890,16890,16890,105
|
|
20230913,140700,549873340,16900,16900,16900,16900,0
|
|
20230913,140600,549873340,16900,16900,16900,16900,0
|
|
20230913,140500,549873340,16900,16900,16900,16900,0
|
|
20230913,140400,549873340,16900,16880,16900,16880,100
|
|
20230913,140300,548184370,16810,16810,16810,16810,146
|
|
20230913,140200,545730110,16810,16820,16820,16810,154
|
|
20230913,140100,543140970,16890,16820,16890,16820,16
|
|
20230913,140000,542871780,16820,16820,16820,16820,51
|
|
20230913,135900,542013960,16850,16850,16850,16850,115
|
|
20230913,135800,540076210,16890,16890,16890,16890,5
|
|
20230913,135700,539991760,16890,16890,16890,16890,0
|
|
20230913,135600,539991760,16890,16840,16890,16840,270
|
|
20230913,135500,535444540,16810,16810,16810,16810,15
|
|
20230913,135400,535192390,16800,16800,16800,16800,0
|
|
20230913,135300,535192390,16800,16800,16800,16800,47
|
|
20230913,135200,534402790,16840,16840,16840,16840,1
|
|
20230913,135100,534385950,16810,16810,16810,16810,177
|
|
20230913,135000,531410580,16800,16800,16800,16800,143
|
|
20230913,134900,529008180,16800,16800,16800,16800,11
|
|
20230913,134800,528823380,16780,16780,16780,16780,3
|
|
20230913,134700,528773040,16800,16800,16800,16800,49
|
|
20230913,134600,527949840,16810,16810,16810,16810,0
|
|
20230913,134500,527949840,16810,16810,16810,16810,1
|
|
20230913,134400,527933030,16780,16780,16780,16780,0
|
|
20230913,134300,527933030,16780,16800,16800,16780,34
|
|
20230913,134200,527362110,16810,16810,16810,16810,0
|
|
20230913,134100,527362110,16810,16810,16810,16810,23
|
|
20230913,134000,526975480,16810,16810,16810,16810,0
|
|
20230913,133900,526975480,16810,16810,16810,16810,0
|
|
20230913,133800,526975480,16810,16800,16810,16800,18
|
|
20230913,133700,526673070,16800,16800,16800,16800,89
|
|
20230913,133600,525177870,16810,16810,16810,16810,0
|
|
20230913,133500,525177870,16810,16810,16810,16810,0
|
|
20230913,133400,525177870,16810,16810,16810,16810,0
|
|
20230913,133300,525177870,16810,16810,16810,16810,0
|
|
20230913,133200,525177870,16810,16810,16810,16810,0
|
|
20230913,133100,525177870,16810,16810,16810,16810,1
|
|
20230913,133000,525161060,16750,16750,16750,16750,0
|
|
20230913,132900,525161060,16750,16770,16770,16750,736
|
|
20230913,132800,512830520,16810,16810,16810,16810,10
|
|
20230913,132700,512662420,16820,16820,16820,16820,10
|
|
20230913,132600,512494220,16830,16830,16830,16830,0
|
|
20230913,132500,512494220,16830,16830,16830,16830,10
|
|
20230913,132400,512325920,16830,16830,16830,16830,0
|
|
20230913,132300,512325920,16830,16830,16830,16830,0
|
|
20230913,132200,512325920,16830,16760,16830,16760,168
|
|
20230913,132100,509507720,16760,16780,16780,16760,1200
|
|
20230913,132000,489388700,16780,16830,16830,16780,56
|
|
20230913,131900,488448950,16830,16830,16830,16830,1
|
|
20230913,131800,488432120,16790,16790,16790,16790,18
|
|
20230913,131700,488129900,16790,16790,16790,16790,52
|
|
20230913,131600,487256820,16830,16830,16830,16830,0
|
|
20230913,131500,487256820,16830,16830,16830,16830,0
|
|
20230913,131400,487256820,16830,16830,16830,16830,2
|
|
20230913,131300,487223160,16770,16790,16790,16770,4
|
|
20230913,131200,487156060,16830,16830,16830,16830,1
|
|
20230913,131100,487139230,16790,16770,16790,16770,116
|
|
20230913,131000,485193590,16790,16790,16790,16790,2
|
|
20230913,130900,485160010,16790,16790,16790,16790,0
|
|
20230913,130800,485160010,16790,16790,16790,16790,0
|
|
20230913,130700,485160010,16790,16790,16790,16780,95
|
|
20230913,130600,483565070,16790,16800,16800,16790,13
|
|
20230913,130500,483346770,16800,16800,16800,16800,12
|
|
20230913,130400,483145170,16830,16830,16830,16830,1
|
|
20230913,130300,483128340,16800,16830,16830,16800,31
|
|
20230913,130200,482607480,16840,16840,16840,16840,1
|
|
20230913,130100,482590640,16840,16800,16840,16800,14
|
|
20230913,130000,482355340,16800,16800,16800,16800,7
|
|
20230913,125900,482237740,16840,16800,16840,16800,11
|
|
20230913,125800,482052900,16800,16830,16830,16800,10
|
|
20230913,125700,481884840,16840,16840,16840,16840,5
|
|
20230913,125600,481800640,16840,16840,16840,16840,3
|
|
20230913,125500,481750120,16840,16840,16840,16840,1
|
|
20230913,125400,481733280,16850,16850,16850,16850,0
|
|
20230913,125300,481733280,16850,16780,16850,16780,43
|
|
20230913,125200,481010590,16820,16820,16820,16820,1
|
|
20230913,125100,480993770,16770,16770,16770,16770,0
|
|
20230913,125000,480993770,16770,16770,16770,16770,10
|
|
20230913,124900,480826070,16820,16810,16820,16810,3
|
|
20230913,124800,480775620,16810,16780,16810,16780,187
|
|
20230913,124700,477635610,16790,16790,16790,16790,25
|
|
20230913,124600,477215860,16800,16800,16800,16800,0
|
|
20230913,124500,477215860,16800,16790,16800,16790,49
|
|
20230913,124400,476392710,16800,16800,16800,16800,0
|
|
20230913,124300,476392710,16800,16800,16800,16800,32
|
|
20230913,124200,475855110,16810,16810,16810,16810,8
|
|
20230913,124100,475720630,16810,16810,16810,16810,30
|
|
20230913,124000,475216330,16820,16820,16820,16820,0
|
|
20230913,123900,475216330,16820,16820,16820,16820,1
|
|
20230913,123800,475199510,16820,16820,16820,16820,0
|
|
20230913,123700,475199510,16820,16820,16820,16820,0
|
|
20230913,123600,475199510,16820,16820,16820,16820,23
|
|
20230913,123500,474812650,16810,16810,16810,16810,0
|
|
20230913,123400,474812650,16810,16810,16810,16810,89
|
|
20230913,123300,473316560,16810,16810,16810,16810,0
|
|
20230913,123200,473316560,16810,16810,16810,16810,0
|
|
20230913,123100,473316560,16810,16810,16810,16810,47
|
|
20230913,123000,472526490,16820,16820,16820,16790,813
|
|
20230913,122900,458867470,16800,16810,16810,16800,141
|
|
20230913,122800,456498660,16800,16800,16800,16800,95
|
|
20230913,122700,454902660,16800,16810,16810,16800,35
|
|
20230913,122600,454314630,16820,16820,16820,16820,0
|
|
20230913,122500,454314630,16820,16820,16820,16820,0
|
|
20230913,122400,454314630,16820,16810,16820,16810,188
|
|
20230913,122300,451153900,16810,16810,16810,16810,0
|
|
20230913,122200,451153900,16810,16810,16810,16810,115
|
|
20230913,122100,449220750,16820,16820,16820,16820,87
|
|
20230913,122000,447757410,16820,16820,16820,16820,30
|
|
20230913,121900,447252810,16820,16820,16820,16820,36
|
|
20230913,121800,446647290,16860,16830,16860,16820,1493
|
|
20230913,121700,421530630,16860,16860,16860,16860,50
|
|
20230913,121600,420687630,16860,16860,16860,16860,5
|
|
20230913,121500,420603330,16860,16860,16860,16860,1
|
|
20230913,121400,420586470,16830,16830,16830,16830,111
|
|
20230913,121300,418718340,16830,16830,16830,16830,0
|
|
20230913,121200,418718340,16830,16840,16840,16830,100
|
|
20230913,121100,417034750,16840,16840,16840,16840,0
|
|
20230913,121000,417034750,16840,16840,16840,16840,0
|
|
20230913,120900,417034750,16840,16840,16840,16840,51
|
|
20230913,120800,416175910,16860,16860,16860,16860,0
|
|
20230913,120700,416175910,16860,16850,16860,16850,20
|
|
20230913,120600,415838810,16850,16850,16850,16850,51
|
|
20230913,120500,414979460,16850,16850,16850,16850,0
|
|
20230913,120400,414979460,16850,16850,16850,16850,100
|
|
20230913,120300,413294460,16850,16850,16850,16850,0
|
|
20230913,120200,413294460,16850,16850,16850,16850,34
|
|
20230913,120100,412721560,16860,16870,16870,16860,12
|
|
20230913,120000,412519230,16870,16870,16870,16870,0
|
|
20230913,115900,412519230,16870,16870,16870,16870,0
|
|
20230913,115800,412519230,16870,16870,16870,16870,0
|
|
20230913,115700,412519230,16870,16840,16870,16840,75
|
|
20230913,115600,411255750,16860,16860,16860,16860,0
|
|
20230913,115500,411255750,16860,16860,16860,16860,0
|
|
20230913,115400,411255750,16860,16860,16860,16860,0
|
|
20230913,115300,411255750,16860,16820,16860,16820,546
|
|
20230913,115200,402068390,16820,16830,16830,16820,173
|
|
20230913,115100,399158410,16870,16870,16870,16870,0
|
|
20230913,115000,399158410,16870,16870,16870,16870,3
|
|
20230913,114900,399107800,16830,16830,16830,16830,0
|
|
20230913,114800,399107800,16830,16830,16830,16830,260
|
|
20230913,114700,394732000,16830,16830,16830,16830,0
|
|
20230913,114600,394732000,16830,16870,16870,16830,29
|
|
20230913,114500,394243890,16830,16830,16830,16830,0
|
|
20230913,114400,394243890,16830,16830,16830,16830,0
|
|
20230913,114300,394243890,16830,16830,16830,16830,0
|
|
20230913,114200,394243890,16830,16830,16830,16830,30
|
|
20230913,114100,393738990,16830,16830,16830,16830,50
|
|
20230913,114000,392897490,16820,16830,16870,16820,107
|
|
20230913,113900,391095380,16880,16880,16880,16880,0
|
|
20230913,113800,391095380,16880,16880,16880,16880,0
|
|
20230913,113700,391095380,16880,16880,16880,16880,0
|
|
20230913,113600,391095380,16880,16880,16880,16880,0
|
|
20230913,113500,391095380,16880,16880,16880,16880,0
|
|
20230913,113400,391095380,16880,16850,16880,16820,205
|
|
20230913,113300,387643750,16850,16850,16850,16850,4
|
|
20230913,113200,387576350,16850,16850,16850,16850,32
|
|
20230913,113100,387037150,16850,16880,16880,16850,54
|
|
20230913,113000,386127040,16890,16890,16890,16890,0
|
|
20230913,112900,386127040,16890,16890,16890,16890,0
|
|
20230913,112800,386127040,16890,16850,16890,16850,47
|
|
20230913,112700,385334200,16850,16870,16890,16850,147
|
|
20230913,112600,382855930,16870,16870,16870,16870,10
|
|
20230913,112500,382687230,16890,16890,16890,16890,0
|
|
20230913,112400,382687230,16890,16890,16890,16890,0
|
|
20230913,112300,382687230,16890,16890,16890,16890,1
|
|
20230913,112200,382670340,16890,16890,16890,16890,0
|
|
20230913,112100,382670340,16890,16890,16890,16890,0
|
|
20230913,112000,382670340,16890,16880,16890,16830,1905
|
|
20230913,111900,350543860,16880,16880,16880,16880,285
|
|
20230913,111800,345733060,16880,16880,16880,16880,0
|
|
20230913,111700,345733060,16880,16880,16880,16880,3
|
|
20230913,111600,345682420,16880,16910,16940,16880,331
|
|
20230913,111500,340093070,16910,16910,16910,16910,1
|
|
20230913,111400,340076160,16960,16960,16960,16960,0
|
|
20230913,111300,340076160,16960,16960,16960,16960,0
|
|
20230913,111200,340076160,16960,16960,16960,16960,0
|
|
20230913,111100,340076160,16960,16960,16960,16960,1
|
|
20230913,111000,340059200,16960,16940,16960,16940,60
|
|
20230913,110900,339041960,16960,16960,16960,16960,0
|
|
20230913,110800,339041960,16960,16960,16960,16960,0
|
|
20230913,110700,339041960,16960,16960,16960,16960,0
|
|
20230913,110600,339041960,16960,16960,16960,16960,4
|
|
20230913,110500,338974120,16960,16960,16960,16960,0
|
|
20230913,110400,338974120,16960,16960,16960,16960,0
|
|
20230913,110300,338974120,16960,16960,16960,16960,117
|
|
20230913,110200,336989800,16880,16880,16880,16880,115
|
|
20230913,110100,335048600,16880,16880,16880,16880,0
|
|
20230913,110000,335048600,16880,16880,16880,16880,0
|
|
20230913,105900,335048600,16880,16880,16880,16880,0
|
|
20230913,105800,335048600,16880,16880,16880,16880,0
|
|
20230913,105700,335048600,16880,16880,16880,16880,117
|
|
20230913,105600,333073640,16870,16870,16870,16870,0
|
|
20230913,105500,333073640,16870,16870,16870,16870,0
|
|
20230913,105400,333073640,16870,16880,16880,16870,200
|
|
20230913,105300,329698740,16880,16880,16880,16880,0
|
|
20230913,105200,329698740,16880,16880,16880,16880,10
|
|
20230913,105100,329529940,16950,16900,16950,16900,117
|
|
20230913,105000,327547390,16900,16900,16900,16880,248
|
|
20230913,104900,323359290,16900,16900,16900,16900,1
|
|
20230913,104800,323342390,16900,16890,16900,16870,227
|
|
20230913,104700,319509080,16900,16900,16900,16880,99
|
|
20230913,104600,317836620,16900,16930,16930,16900,3553
|
|
20230913,104500,257782840,16930,16930,16930,16930,0
|
|
20230913,104400,257782840,16930,16950,16950,16930,85
|
|
20230913,104300,256343490,16950,16950,16950,16950,168
|
|
20230913,104200,253495890,16970,16970,16970,16970,0
|
|
20230913,104100,253495890,16970,16930,16970,16920,462
|
|
20230913,104000,245674190,16930,16950,16950,16930,37
|
|
20230913,103900,245047300,16950,16940,16950,16940,82
|
|
20230913,103800,243658200,16950,16950,16950,16950,2
|
|
20230913,103700,243624300,16950,16930,16980,16930,126
|
|
20230913,103600,241491010,16930,16930,16930,16930,102
|
|
20230913,103500,239764150,16930,16930,16930,16930,200
|
|
20230913,103400,236378150,16930,16940,16940,16930,152
|
|
20230913,103300,233803310,16950,16950,16970,16950,469
|
|
20230913,103200,225852720,16970,16970,16970,16950,748
|
|
20230913,103100,213171920,16970,17000,17000,16970,212
|
|
20230913,103000,209571840,17000,17000,17000,17000,0
|
|
20230913,102900,209571840,17000,17020,17020,17000,923
|
|
20230913,102800,193880330,17020,17020,17020,17020,2
|
|
20230913,102700,193846290,17020,17040,17040,17020,1349
|
|
20230913,102600,170876120,17040,17040,17040,17040,138
|
|
20230913,102500,168524600,17040,17050,17050,17040,300
|
|
20230913,102400,163412290,17050,17050,17050,17050,1
|
|
20230913,102300,163395240,17050,17040,17050,17040,407
|
|
20230913,102200,156458660,17040,17090,17090,17040,582
|
|
20230913,102100,146526790,17090,17100,17100,17090,79
|
|
20230913,102000,145176570,17140,17140,17140,17140,0
|
|
20230913,101900,145176570,17140,17140,17140,17140,0
|
|
20230913,101800,145176570,17140,17140,17140,17140,1
|
|
20230913,101700,145159430,17090,17090,17090,17090,41
|
|
20230913,101600,144458740,17090,17090,17090,17090,7
|
|
20230913,101500,144339110,17090,17140,17140,17090,13
|
|
20230913,101400,144116890,17140,17140,17140,17140,20
|
|
20230913,101300,143774090,17140,17130,17140,17120,188
|
|
20230913,101200,140553700,17130,17100,17130,17100,6
|
|
20230913,101100,140451070,17100,17120,17130,17100,22
|
|
20230913,101000,140074490,17120,17120,17120,17120,20
|
|
20230913,100900,139732090,17120,17120,17120,17120,0
|
|
20230913,100800,139732090,17120,17130,17130,17120,3
|
|
20230913,100700,139680710,17070,17090,17090,17070,14
|
|
20230913,100600,139441710,17130,17130,17130,17130,1
|
|
20230913,100500,139424580,17070,17110,17110,17070,169
|
|
20230913,100400,136537020,17140,17140,17140,17140,0
|
|
20230913,100300,136537020,17140,17120,17140,17120,61
|
|
20230913,100200,135491500,17130,17140,17150,17130,3
|
|
20230913,100100,135440080,17130,17150,17160,17130,6
|
|
20230913,100000,135337190,17180,17180,17180,17180,2
|
|
20230913,095900,135302830,17090,17150,17150,17090,80
|
|
20230913,095800,133934840,17160,17150,17180,17140,248
|
|
20230913,095700,129684020,17200,17150,17200,17150,3
|
|
20230913,095600,129632520,17150,17180,17200,17140,320
|
|
20230913,095500,124147390,17200,17200,17200,17200,0
|
|
20230913,095400,124147390,17200,17200,17200,17200,6
|
|
20230913,095300,124044190,17210,17210,17210,17210,0
|
|
20230913,095200,124044190,17210,17210,17210,17210,0
|
|
20230913,095100,124044190,17210,17210,17210,17210,0
|
|
20230913,095000,124044190,17210,17210,17210,17210,0
|
|
20230913,094900,124044190,17210,17210,17210,17210,0
|
|
20230913,094800,124044190,17210,17210,17210,17210,15
|
|
20230913,094700,123786040,17100,17110,17110,17100,200
|
|
20230913,094600,120364450,17230,17230,17230,17230,0
|
|
20230913,094500,120364450,17230,17230,17230,17230,0
|
|
20230913,094400,120364450,17230,17230,17230,17230,0
|
|
20230913,094300,120364450,17230,17230,17230,17230,6
|
|
20230913,094200,120261070,17230,17230,17230,17230,4
|
|
20230913,094100,120192150,17100,17160,17160,17100,120
|
|
20230913,094000,118138580,17250,17250,17250,17250,0
|
|
20230913,093900,118138580,17250,17250,17250,17250,2
|
|
20230913,093800,118104080,17250,17250,17250,17250,0
|
|
20230913,093700,118104080,17250,17250,17250,17250,1
|
|
20230913,093600,118086830,17140,17140,17140,17140,192
|
|
20230913,093500,114795950,17140,17100,17140,17090,313
|
|
20230913,093400,109441410,17100,17100,17100,17100,18
|
|
20230913,093300,109133610,17100,17100,17100,17100,17
|
|
20230913,093200,108842910,17120,17120,17120,17120,119
|
|
20230913,093100,106805630,17100,17100,17100,17100,1
|
|
20230913,093000,106788530,17120,17120,17120,17120,1
|
|
20230913,092900,106771410,17030,17030,17030,17030,0
|
|
20230913,092800,106771410,17030,17040,17040,17030,130
|
|
20230913,092700,104557490,17130,17130,17130,17130,6
|
|
20230913,092600,104454710,17110,17040,17140,17030,525
|
|
20230913,092500,95508430,17140,17140,17140,17140,0
|
|
20230913,092400,95508430,17140,17140,17140,17140,0
|
|
20230913,092300,95508430,17140,17140,17140,17140,0
|
|
20230913,092200,95508430,17140,17140,17140,17140,0
|
|
20230913,092100,95508430,17140,17140,17140,17140,0
|
|
20230913,092000,95508430,17140,17090,17140,17030,922
|
|
20230913,091900,79802670,17080,17080,17080,17080,202
|
|
20230913,091800,76352510,17080,17080,17080,17080,200
|
|
20230913,091700,72936510,17080,17080,17090,17030,137
|
|
20230913,091600,70601470,17060,17240,17240,17060,1057
|
|
20230913,091500,52537440,17110,17150,17150,17110,3
|
|
20230913,091400,52486030,17250,17250,17250,17250,0
|
|
20230913,091300,52486030,17250,17250,17250,17250,3
|
|
20230913,091200,52434280,17260,17260,17260,17260,0
|
|
20230913,091100,52434280,17260,17260,17260,17260,0
|
|
20230913,091000,52434280,17260,17250,17260,17110,4
|
|
20230913,090900,52365410,17270,17270,17270,17270,0
|
|
20230913,090800,52365410,17270,17270,17270,17270,0
|
|
20230913,090700,52365410,17270,17270,17270,17270,0
|
|
20230913,090600,52365410,17270,17270,17270,17270,0
|
|
20230913,090500,52365410,17270,17270,17270,17270,0
|
|
20230913,090400,52365410,17270,17090,17270,17080,22
|
|
20230913,090300,51989260,17080,17080,17080,17080,35
|
|
20230913,090200,51391460,17300,17300,17300,17300,0
|
|
20230913,090100,51391460,17300,17200,17300,17070,14
|
|
20230913,090000,51151860,17110,17110,17110,17100,2963
|