592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,184900,389436080,16480,16480,16480,16480,1108
|
|
20230918,184800,389436080,16480,16480,16480,16480,0
|
|
20230918,184700,389436080,16480,16480,16480,16480,0
|
|
20230918,184600,389436080,16480,16480,16480,16480,0
|
|
20230918,184500,389436080,16480,16480,16480,16480,0
|
|
20230918,184400,389436080,16480,16480,16480,16480,0
|
|
20230918,184300,389436080,16480,16480,16480,16480,0
|
|
20230918,184200,389436080,16480,16480,16480,16480,0
|
|
20230918,184100,389436080,16480,16480,16480,16480,0
|
|
20230918,184000,389436080,16480,16480,16480,16480,0
|
|
20230918,183900,389436080,16480,16480,16480,16480,0
|
|
20230918,183800,389436080,16480,16480,16480,16480,0
|
|
20230918,183700,389436080,16480,16480,16480,16480,0
|
|
20230918,183600,389436080,16480,16480,16480,16480,0
|
|
20230918,183500,389436080,16480,16480,16480,16480,0
|
|
20230918,183400,389436080,16480,16480,16480,16480,0
|
|
20230918,183300,389436080,16480,16480,16480,16480,0
|
|
20230918,183200,389436080,16480,16480,16480,16480,0
|
|
20230918,183100,389436080,16480,16480,16480,16480,0
|
|
20230918,183000,389436080,16480,16480,16480,16480,0
|
|
20230918,182900,389436080,16480,16480,16480,16480,0
|
|
20230918,182800,389436080,16480,16480,16480,16480,0
|
|
20230918,182700,389436080,16480,16480,16480,16480,0
|
|
20230918,182600,389436080,16480,16480,16480,16480,0
|
|
20230918,182500,389436080,16480,16480,16480,16480,0
|
|
20230918,182400,389436080,16480,16480,16480,16480,0
|
|
20230918,182300,389436080,16480,16480,16480,16480,0
|
|
20230918,182200,389436080,16480,16480,16480,16480,0
|
|
20230918,182100,389436080,16480,16480,16480,16480,0
|
|
20230918,182000,389436080,16480,16480,16480,16480,0
|
|
20230918,181900,389436080,16480,16480,16480,16480,1108
|
|
20230918,181800,389436080,16480,16480,16480,16480,0
|
|
20230918,181700,389436080,16480,16480,16480,16480,0
|
|
20230918,181600,389436080,16480,16480,16480,16480,0
|
|
20230918,181500,389436080,16480,16480,16480,16480,0
|
|
20230918,181400,389436080,16480,16480,16480,16480,0
|
|
20230918,181300,389436080,16480,16480,16480,16480,0
|
|
20230918,181200,389436080,16480,16480,16480,16480,0
|
|
20230918,181100,389436080,16480,16480,16480,16480,0
|
|
20230918,181000,389436080,16480,16480,16480,16480,0
|
|
20230918,180900,389436080,16480,16480,16480,16480,0
|
|
20230918,180800,389436080,16480,16480,16480,16480,0
|
|
20230918,180700,389436080,16480,16480,16480,16480,0
|
|
20230918,180600,389436080,16480,16480,16480,16480,0
|
|
20230918,180500,389436080,16480,16480,16480,16480,0
|
|
20230918,180400,389436080,16480,16480,16480,16480,0
|
|
20230918,180300,389436080,16480,16480,16480,16480,0
|
|
20230918,180200,389436080,16480,16480,16480,16480,0
|
|
20230918,180100,389436080,16480,16480,16480,16480,0
|
|
20230918,180000,389436080,16480,16480,16480,16480,0
|
|
20230918,175900,389436080,16480,16480,16480,16480,0
|
|
20230918,175800,389436080,16480,16480,16480,16480,0
|
|
20230918,175700,389436080,16480,16480,16480,16480,0
|
|
20230918,175600,389436080,16480,16480,16480,16480,0
|
|
20230918,175500,389436080,16480,16480,16480,16480,0
|
|
20230918,175400,389436080,16480,16480,16480,16480,0
|
|
20230918,175300,389436080,16480,16480,16480,16480,0
|
|
20230918,175200,389436080,16480,16480,16480,16480,0
|
|
20230918,175100,389436080,16480,16480,16480,16480,0
|
|
20230918,175000,389436080,16480,16480,16480,16480,0
|
|
20230918,174900,389436080,16480,16480,16480,16480,1108
|
|
20230918,174800,389436080,16480,16480,16480,16480,0
|
|
20230918,174700,389436080,16480,16480,16480,16480,0
|
|
20230918,174600,389436080,16480,16480,16480,16480,0
|
|
20230918,174500,389436080,16480,16480,16480,16480,0
|
|
20230918,174400,389436080,16480,16480,16480,16480,0
|
|
20230918,174300,389436080,16480,16480,16480,16480,0
|
|
20230918,174200,389436080,16480,16480,16480,16480,0
|
|
20230918,174100,389436080,16480,16480,16480,16480,0
|
|
20230918,174000,389436080,16480,16480,16480,16480,0
|
|
20230918,173900,389436080,16480,16480,16480,16480,0
|
|
20230918,173800,389436080,16480,16480,16480,16480,0
|
|
20230918,173700,389436080,16480,16480,16480,16480,0
|
|
20230918,173600,389436080,16480,16480,16480,16480,0
|
|
20230918,173500,389436080,16480,16480,16480,16480,0
|
|
20230918,173400,389436080,16480,16480,16480,16480,0
|
|
20230918,173300,389436080,16480,16480,16480,16480,0
|
|
20230918,173200,389436080,16480,16480,16480,16480,0
|
|
20230918,173100,389436080,16480,16480,16480,16480,0
|
|
20230918,173000,389436080,16480,16480,16480,16480,0
|
|
20230918,172900,389436080,16480,16480,16480,16480,0
|
|
20230918,172800,389436080,16480,16480,16480,16480,0
|
|
20230918,172700,389436080,16480,16480,16480,16480,0
|
|
20230918,172600,389436080,16480,16480,16480,16480,0
|
|
20230918,172500,389436080,16480,16480,16480,16480,0
|
|
20230918,172400,389436080,16480,16480,16480,16480,0
|
|
20230918,172300,389436080,16480,16480,16480,16480,0
|
|
20230918,172200,389436080,16480,16480,16480,16480,0
|
|
20230918,172100,389436080,16480,16480,16480,16480,0
|
|
20230918,172000,389436080,16480,16480,16480,16480,0
|
|
20230918,171900,389436080,16480,16480,16480,16480,1108
|
|
20230918,171800,389436080,16480,16480,16480,16480,0
|
|
20230918,171700,389436080,16480,16480,16480,16480,0
|
|
20230918,171600,389436080,16480,16480,16480,16480,0
|
|
20230918,171500,389436080,16480,16480,16480,16480,0
|
|
20230918,171400,389436080,16480,16480,16480,16480,0
|
|
20230918,171300,389436080,16480,16480,16480,16480,0
|
|
20230918,171200,389436080,16480,16480,16480,16480,0
|
|
20230918,171100,389436080,16480,16480,16480,16480,0
|
|
20230918,171000,389436080,16480,16480,16480,16480,0
|
|
20230918,170900,389436080,16480,16480,16480,16480,0
|
|
20230918,170800,389436080,16480,16480,16480,16480,0
|
|
20230918,170700,389436080,16480,16480,16480,16480,0
|
|
20230918,170600,389436080,16480,16480,16480,16480,0
|
|
20230918,170500,389436080,16480,16480,16480,16480,0
|
|
20230918,170400,389436080,16480,16480,16480,16480,0
|
|
20230918,170300,389436080,16480,16480,16480,16480,0
|
|
20230918,170200,389436080,16480,16480,16480,16480,0
|
|
20230918,170100,389436080,16480,16480,16480,16480,0
|
|
20230918,170000,389436080,16480,16480,16480,16480,0
|
|
20230918,165900,389436080,16480,16480,16480,16480,0
|
|
20230918,165800,389436080,16480,16480,16480,16480,0
|
|
20230918,165700,389436080,16480,16480,16480,16480,0
|
|
20230918,165600,389436080,16480,16480,16480,16480,0
|
|
20230918,165500,389436080,16480,16480,16480,16480,0
|
|
20230918,165400,389436080,16480,16480,16480,16480,0
|
|
20230918,165300,389436080,16480,16480,16480,16480,0
|
|
20230918,165200,389436080,16480,16480,16480,16480,0
|
|
20230918,165100,389436080,16480,16480,16480,16480,0
|
|
20230918,165000,389436080,16480,16480,16480,16480,0
|
|
20230918,164900,389436080,16480,16480,16480,16480,1108
|
|
20230918,164800,389436080,16480,16480,16480,16480,0
|
|
20230918,164700,389436080,16480,16480,16480,16480,0
|
|
20230918,164600,389436080,16480,16480,16480,16480,0
|
|
20230918,164500,389436080,16480,16480,16480,16480,0
|
|
20230918,164400,389436080,16480,16480,16480,16480,0
|
|
20230918,164300,389436080,16480,16480,16480,16480,0
|
|
20230918,164200,389436080,16480,16480,16480,16480,0
|
|
20230918,164100,389436080,16480,16480,16480,16480,0
|
|
20230918,164000,389436080,16480,16480,16480,16480,0
|
|
20230918,163900,389436080,16480,16480,16480,16480,0
|
|
20230918,163800,389436080,16480,16480,16480,16480,0
|
|
20230918,163700,389436080,16480,16480,16480,16480,0
|
|
20230918,163600,389436080,16480,16480,16480,16480,0
|
|
20230918,163500,389436080,16480,16480,16480,16480,0
|
|
20230918,163400,389436080,16480,16480,16480,16480,0
|
|
20230918,163300,389436080,16480,16480,16480,16480,0
|
|
20230918,163200,389436080,16480,16480,16480,16480,0
|
|
20230918,163100,389436080,16480,16480,16480,16480,0
|
|
20230918,163000,389436080,16480,16480,16480,16480,0
|
|
20230918,162900,389436080,16480,16480,16480,16480,0
|
|
20230918,162800,389436080,16480,16480,16480,16480,0
|
|
20230918,162700,389436080,16480,16480,16480,16480,0
|
|
20230918,162600,389436080,16480,16480,16480,16480,0
|
|
20230918,162500,389436080,16480,16480,16480,16480,0
|
|
20230918,162400,389436080,16480,16480,16480,16480,0
|
|
20230918,162300,389436080,16480,16480,16480,16480,0
|
|
20230918,162200,389436080,16480,16480,16480,16480,0
|
|
20230918,162100,389436080,16480,16480,16480,16480,0
|
|
20230918,162000,389436080,16480,16480,16480,16480,0
|
|
20230918,161900,389436080,16480,16480,16480,16480,1108
|
|
20230918,161800,389436080,16480,16480,16480,16480,0
|
|
20230918,161700,389436080,16480,16480,16480,16480,0
|
|
20230918,161600,389436080,16480,16480,16480,16480,0
|
|
20230918,161500,389436080,16480,16480,16480,16480,0
|
|
20230918,161400,389436080,16480,16480,16480,16480,0
|
|
20230918,161300,389436080,16480,16480,16480,16480,0
|
|
20230918,161200,389436080,16480,16480,16480,16480,0
|
|
20230918,161100,389436080,16480,16480,16480,16480,0
|
|
20230918,161000,389436080,16480,16480,16480,16480,0
|
|
20230918,160900,389436080,16480,16480,16480,16480,0
|
|
20230918,160800,389436080,16480,16480,16480,16480,0
|
|
20230918,160700,389436080,16480,16480,16480,16480,0
|
|
20230918,160600,389436080,16480,16480,16480,16480,0
|
|
20230918,160500,389436080,16480,16480,16480,16480,0
|
|
20230918,160400,389436080,16480,16480,16480,16480,0
|
|
20230918,160300,389436080,16480,16480,16480,16480,0
|
|
20230918,160200,389436080,16480,16480,16480,16480,0
|
|
20230918,160100,389436080,16480,16480,16480,16480,0
|
|
20230918,160000,389436080,16480,16480,16480,16480,0
|
|
20230918,155900,389436080,16480,16480,16480,16480,0
|
|
20230918,155800,389436080,16480,16480,16480,16480,0
|
|
20230918,155700,389436080,16480,16480,16480,16480,0
|
|
20230918,155600,389436080,16480,16480,16480,16480,0
|
|
20230918,155500,389436080,16480,16480,16480,16480,0
|
|
20230918,155400,389436080,16480,16480,16480,16480,0
|
|
20230918,155300,389436080,16480,16480,16480,16480,0
|
|
20230918,155200,389436080,16480,16480,16480,16480,0
|
|
20230918,155100,389436080,16480,16480,16480,16480,0
|
|
20230918,155000,389436080,16480,16480,16480,16480,0
|
|
20230918,154900,389436080,16480,16480,16480,16480,1108
|
|
20230918,154800,389436080,16480,16480,16480,16480,0
|
|
20230918,154700,389436080,16480,16480,16480,16480,0
|
|
20230918,154600,389436080,16480,16480,16480,16480,0
|
|
20230918,154500,389436080,16480,16480,16480,16480,0
|
|
20230918,154400,389436080,16480,16480,16480,16480,0
|
|
20230918,154300,389436080,16480,16480,16480,16480,0
|
|
20230918,154200,389436080,16480,16480,16480,16480,0
|
|
20230918,154100,389436080,16480,16480,16480,16480,0
|
|
20230918,154000,389436080,16480,16480,16480,16480,0
|
|
20230918,153900,389436080,16480,16480,16480,16480,0
|
|
20230918,153800,389436080,16480,16480,16480,16480,0
|
|
20230918,153700,389436080,16480,16480,16480,16480,0
|
|
20230918,153600,389436080,16480,16480,16480,16480,0
|
|
20230918,153500,389436080,16480,16480,16480,16480,0
|
|
20230918,153400,389436080,16480,16480,16480,16480,0
|
|
20230918,153300,389436080,16480,16480,16480,16480,0
|
|
20230918,153200,389436080,16480,16480,16480,16480,0
|
|
20230918,153100,389436080,16480,16480,16480,16480,0
|
|
20230918,153000,389436080,16480,16480,16480,16480,1108
|
|
20230918,152900,371176240,16500,16500,16500,16500,0
|
|
20230918,152800,371176240,16500,16500,16500,16500,0
|
|
20230918,152700,371176240,16500,16500,16500,16500,0
|
|
20230918,152600,371176240,16500,16500,16500,16500,0
|
|
20230918,152500,371176240,16500,16500,16500,16500,0
|
|
20230918,152400,371176240,16500,16500,16500,16500,0
|
|
20230918,152300,371176240,16500,16500,16500,16500,0
|
|
20230918,152200,371176240,16500,16500,16500,16500,0
|
|
20230918,152100,371176240,16500,16500,16500,16500,0
|
|
20230918,152000,371176240,16500,16500,16500,16500,0
|
|
20230918,151900,371176240,16500,16500,16500,16500,10
|
|
20230918,151800,371011240,16500,16500,16500,16500,1
|
|
20230918,151700,370994740,16500,16500,16500,16500,0
|
|
20230918,151600,370994740,16500,16500,16500,16500,6
|
|
20230918,151500,370895740,16490,16490,16490,16490,0
|
|
20230918,151400,370895740,16490,16490,16490,16490,2
|
|
20230918,151300,370862760,16490,16490,16490,16490,104
|
|
20230918,151200,369147800,16490,16490,16490,16490,0
|
|
20230918,151100,369147800,16490,16490,16490,16490,50
|
|
20230918,151000,368323300,16490,16490,16490,16490,198
|
|
20230918,150900,365058280,16480,16480,16480,16480,1
|
|
20230918,150800,365041800,16480,16480,16480,16480,20
|
|
20230918,150700,364712200,16490,16480,16490,16480,4
|
|
20230918,150600,364646270,16490,16490,16490,16490,0
|
|
20230918,150500,364646270,16490,16490,16490,16490,101
|
|
20230918,150400,362980780,16500,16500,16500,16500,0
|
|
20230918,150300,362980780,16500,16500,16500,16500,1
|
|
20230918,150200,362964280,16500,16500,16500,16500,84
|
|
20230918,150100,361578280,16500,16500,16500,16500,0
|
|
20230918,150000,361578280,16500,16500,16500,16500,1
|
|
20230918,145900,361561780,16500,16500,16500,16500,0
|
|
20230918,145800,361561780,16500,16500,16500,16500,0
|
|
20230918,145700,361561780,16500,16550,16550,16500,112
|
|
20230918,145600,359713280,16500,16500,16500,16500,21
|
|
20230918,145500,359366780,16550,16550,16550,16550,0
|
|
20230918,145400,359366780,16550,16550,16550,16550,1
|
|
20230918,145300,359350230,16500,16500,16500,16500,100
|
|
20230918,145200,357700230,16490,16490,16490,16490,200
|
|
20230918,145100,354402230,16550,16550,16550,16550,1
|
|
20230918,145000,354385680,16500,16500,16500,16500,20
|
|
20230918,144900,354055680,16500,16500,16500,16500,0
|
|
20230918,144800,354055680,16500,16540,16540,16500,320
|
|
20230918,144700,348775640,16540,16540,16540,16540,0
|
|
20230918,144600,348775640,16540,16540,16540,16540,0
|
|
20230918,144500,348775640,16540,16540,16540,16540,25
|
|
20230918,144400,348362140,16550,16550,16550,16550,0
|
|
20230918,144300,348362140,16550,16540,16550,16540,79
|
|
20230918,144200,347055460,16500,16500,16500,16500,0
|
|
20230918,144100,347055460,16500,16500,16500,16500,0
|
|
20230918,144000,347055460,16500,16500,16500,16500,71
|
|
20230918,143900,345883960,16490,16500,16500,16490,92
|
|
20230918,143800,344366030,16500,16500,16500,16500,27
|
|
20230918,143700,343920530,16500,16500,16500,16500,12
|
|
20230918,143600,343722530,16500,16500,16500,16500,12
|
|
20230918,143500,343524530,16500,16500,16500,16500,11
|
|
20230918,143400,343343030,16500,16500,16500,16500,20
|
|
20230918,143300,343013030,16500,16500,16500,16500,18
|
|
20230918,143200,342716030,16500,16500,16500,16500,20
|
|
20230918,143100,342386030,16500,16500,16500,16500,22
|
|
20230918,143000,342023030,16500,16510,16510,16500,50
|
|
20230918,142900,341198000,16540,16540,16540,16540,0
|
|
20230918,142800,341198000,16540,16540,16540,16540,2
|
|
20230918,142700,341164920,16540,16540,16540,16540,13
|
|
20230918,142600,340949900,16540,16540,16540,16540,0
|
|
20230918,142500,340949900,16540,16540,16540,16540,1
|
|
20230918,142400,340933360,16500,16500,16500,16500,0
|
|
20230918,142300,340933360,16500,16500,16500,16500,0
|
|
20230918,142200,340933360,16500,16500,16500,16500,0
|
|
20230918,142100,340933360,16500,16500,16500,16500,0
|
|
20230918,142000,340933360,16500,16500,16500,16500,0
|
|
20230918,141900,340933360,16500,16500,16500,16500,0
|
|
20230918,141800,340933360,16500,16510,16510,16500,421
|
|
20230918,141700,333984360,16510,16530,16530,16510,117
|
|
20230918,141600,332052570,16540,16550,16550,16540,2
|
|
20230918,141500,332019480,16550,16550,16550,16550,0
|
|
20230918,141400,332019480,16550,16550,16550,16550,0
|
|
20230918,141300,332019480,16550,16550,16550,16550,0
|
|
20230918,141200,332019480,16550,16550,16550,16550,1
|
|
20230918,141100,332002930,16540,16540,16540,16540,0
|
|
20230918,141000,332002930,16540,16540,16540,16540,74
|
|
20230918,140900,330778970,16550,16550,16550,16550,0
|
|
20230918,140800,330778970,16550,16550,16550,16550,0
|
|
20230918,140700,330778970,16550,16550,16550,16550,25
|
|
20230918,140600,330365220,16550,16550,16550,16550,0
|
|
20230918,140500,330365220,16550,16550,16550,16550,0
|
|
20230918,140400,330365220,16550,16500,16550,16500,388
|
|
20230918,140300,323954760,16500,16500,16500,16500,0
|
|
20230918,140200,323954760,16500,16500,16500,16500,38
|
|
20230918,140100,323327760,16500,16470,16500,16470,471
|
|
20230918,140000,315565240,16460,16460,16460,16460,5
|
|
20230918,135900,315482940,16470,16470,16470,16470,0
|
|
20230918,135800,315482940,16470,16470,16470,16470,0
|
|
20230918,135700,315482940,16470,16470,16470,16470,1
|
|
20230918,135600,315466470,16460,16470,16470,16460,68
|
|
20230918,135500,314346570,16460,16460,16460,16460,5
|
|
20230918,135400,314264270,16460,16460,16460,16460,0
|
|
20230918,135300,314264270,16460,16460,16460,16460,0
|
|
20230918,135200,314264270,16460,16460,16460,16460,22
|
|
20230918,135100,313902150,16460,16460,16460,16460,50
|
|
20230918,135000,313079150,16460,16460,16460,16460,214
|
|
20230918,134900,309556710,16470,16470,16470,16470,73
|
|
20230918,134800,308354400,16470,16470,16470,16470,0
|
|
20230918,134700,308354400,16470,16470,16470,16470,33
|
|
20230918,134600,307810890,16470,16470,16470,16470,0
|
|
20230918,134500,307810890,16470,16470,16470,16470,1
|
|
20230918,134400,307794420,16460,16460,16460,16460,30
|
|
20230918,134300,307300620,16450,16450,16450,16450,1
|
|
20230918,134200,307284170,16460,16460,16460,16460,2
|
|
20230918,134100,307251250,16460,16460,16460,16460,3
|
|
20230918,134000,307201870,16460,16450,16460,16450,140
|
|
20230918,133900,304898810,16450,16450,16450,16450,10
|
|
20230918,133800,304734310,16470,16470,16470,16470,0
|
|
20230918,133700,304734310,16470,16470,16470,16470,1
|
|
20230918,133600,304717840,16440,16450,16450,16440,174
|
|
20230918,133500,301856990,16470,16470,16470,16470,5
|
|
20230918,133400,301774640,16470,16470,16470,16470,19
|
|
20230918,133300,301461710,16450,16450,16450,16450,0
|
|
20230918,133200,301461710,16450,16450,16450,16450,0
|
|
20230918,133100,301461710,16450,16450,16450,16450,13
|
|
20230918,133000,301247860,16450,16450,16450,16450,240
|
|
20230918,132900,297299860,16450,16450,16450,16450,0
|
|
20230918,132800,297299860,16450,16450,16450,16450,0
|
|
20230918,132700,297299860,16450,16450,16450,16450,50
|
|
20230918,132600,296477360,16450,16450,16450,16450,0
|
|
20230918,132500,296477360,16450,16450,16450,16450,0
|
|
20230918,132400,296477360,16450,16450,16450,16450,0
|
|
20230918,132300,296477360,16450,16450,16450,16450,0
|
|
20230918,132200,296477360,16450,16450,16450,16450,0
|
|
20230918,132100,296477360,16450,16450,16450,16450,0
|
|
20230918,132000,296477360,16450,16450,16450,16450,0
|
|
20230918,131900,296477360,16450,16460,16460,16450,363
|
|
20230918,131800,290505410,16460,16460,16460,16460,0
|
|
20230918,131700,290505410,16460,16460,16460,16460,0
|
|
20230918,131600,290505410,16460,16460,16460,16460,0
|
|
20230918,131500,290505410,16460,16460,16460,16460,0
|
|
20230918,131400,290505410,16460,16460,16460,16460,31
|
|
20230918,131300,289995150,16460,16460,16460,16460,0
|
|
20230918,131200,289995150,16460,16460,16460,16460,59
|
|
20230918,131100,289024010,16460,16460,16460,16460,0
|
|
20230918,131000,289024010,16460,16460,16460,16460,0
|
|
20230918,130900,289024010,16460,16460,16460,16460,100
|
|
20230918,130800,287378010,16470,16460,16470,16460,24
|
|
20230918,130700,286982920,16470,16470,16470,16470,0
|
|
20230918,130600,286982920,16470,16470,16470,16470,0
|
|
20230918,130500,286982920,16470,16470,16470,16470,0
|
|
20230918,130400,286982920,16470,16470,16470,16470,0
|
|
20230918,130300,286982920,16470,16470,16470,16470,20
|
|
20230918,130200,286653520,16470,16480,16480,16470,217
|
|
20230918,130100,283079520,16480,16480,16480,16480,0
|
|
20230918,130000,283079520,16480,16480,16480,16480,21
|
|
20230918,125900,282733440,16480,16480,16480,16480,0
|
|
20230918,125800,282733440,16480,16480,16480,16480,0
|
|
20230918,125700,282733440,16480,16480,16480,16480,1
|
|
20230918,125600,282716960,16460,16460,16460,16460,0
|
|
20230918,125500,282716960,16460,16460,16460,16460,0
|
|
20230918,125400,282716960,16460,16460,16460,16460,0
|
|
20230918,125300,282716960,16460,16460,16460,16460,0
|
|
20230918,125200,282716960,16460,16460,16460,16460,1
|
|
20230918,125100,282700500,16460,16460,16460,16460,0
|
|
20230918,125000,282700500,16460,16460,16460,16460,79
|
|
20230918,124900,281400160,16480,16480,16480,16480,2
|
|
20230918,124800,281367200,16460,16460,16460,16460,0
|
|
20230918,124700,281367200,16460,16480,16480,16460,91
|
|
20230918,124600,279868880,16490,16490,16490,16490,0
|
|
20230918,124500,279868880,16490,16490,16490,16490,1
|
|
20230918,124400,279852390,16490,16490,16490,16490,10
|
|
20230918,124300,279687490,16500,16500,16500,16500,0
|
|
20230918,124200,279687490,16500,16500,16500,16500,22
|
|
20230918,124100,279324490,16460,16460,16460,16460,0
|
|
20230918,124000,279324490,16460,16460,16460,16460,0
|
|
20230918,123900,279324490,16460,16470,16470,16460,23
|
|
20230918,123800,278945870,16460,16460,16460,16460,0
|
|
20230918,123700,278945870,16460,16460,16460,16460,0
|
|
20230918,123600,278945870,16460,16480,16480,16460,106
|
|
20230918,123500,277199900,16480,16480,16480,16480,0
|
|
20230918,123400,277199900,16480,16480,16480,16480,50
|
|
20230918,123300,276375900,16480,16480,16480,16480,30
|
|
20230918,123200,275881500,16480,16500,16500,16480,251
|
|
20230918,123100,271744410,16510,16510,16510,16510,18
|
|
20230918,123000,271447230,16520,16520,16520,16520,0
|
|
20230918,122900,271447230,16520,16520,16520,16520,20
|
|
20230918,122800,271116830,16520,16520,16520,16520,0
|
|
20230918,122700,271116830,16520,16520,16520,16520,5
|
|
20230918,122600,271034230,16520,16520,16520,16520,3
|
|
20230918,122500,270984670,16520,16520,16520,16520,0
|
|
20230918,122400,270984670,16520,16520,16520,16520,0
|
|
20230918,122300,270984670,16520,16520,16520,16520,1
|
|
20230918,122200,270968150,16520,16520,16520,16520,2
|
|
20230918,122100,270935110,16520,16520,16520,16520,3
|
|
20230918,122000,270885550,16530,16530,16530,16530,0
|
|
20230918,121900,270885550,16530,16530,16530,16530,0
|
|
20230918,121800,270885550,16530,16530,16530,16530,0
|
|
20230918,121700,270885550,16530,16530,16530,16530,0
|
|
20230918,121600,270885550,16530,16530,16530,16530,0
|
|
20230918,121500,270885550,16530,16530,16530,16530,0
|
|
20230918,121400,270885550,16530,16530,16530,16530,0
|
|
20230918,121300,270885550,16530,16530,16530,16530,0
|
|
20230918,121200,270885550,16530,16530,16530,16530,0
|
|
20230918,121100,270885550,16530,16530,16530,16530,0
|
|
20230918,121000,270885550,16530,16530,16530,16530,0
|
|
20230918,120900,270885550,16530,16530,16530,16530,0
|
|
20230918,120800,270885550,16530,16530,16530,16530,0
|
|
20230918,120700,270885550,16530,16530,16530,16530,0
|
|
20230918,120600,270885550,16530,16490,16530,16490,10
|
|
20230918,120500,270720610,16530,16530,16530,16530,9
|
|
20230918,120400,270571840,16540,16540,16540,16540,0
|
|
20230918,120300,270571840,16540,16540,16540,16540,0
|
|
20230918,120200,270571840,16540,16540,16540,16540,0
|
|
20230918,120100,270571840,16540,16540,16540,16540,0
|
|
20230918,120000,270571840,16540,16540,16540,16540,0
|
|
20230918,115900,270571840,16540,16540,16540,16540,0
|
|
20230918,115800,270571840,16540,16540,16540,16540,0
|
|
20230918,115700,270571840,16540,16540,16540,16540,0
|
|
20230918,115600,270571840,16540,16540,16540,16540,5
|
|
20230918,115500,270489140,16550,16550,16550,16550,0
|
|
20230918,115400,270489140,16550,16550,16550,16550,0
|
|
20230918,115300,270489140,16550,16550,16550,16550,2
|
|
20230918,115200,270456040,16550,16550,16550,16550,0
|
|
20230918,115100,270456040,16550,16550,16550,16550,0
|
|
20230918,115000,270456040,16550,16550,16550,16550,40
|
|
20230918,114900,269794040,16540,16540,16540,16540,0
|
|
20230918,114800,269794040,16540,16540,16540,16540,0
|
|
20230918,114700,269794040,16540,16540,16540,16540,0
|
|
20230918,114600,269794040,16540,16540,16540,16540,37
|
|
20230918,114500,269182060,16540,16540,16540,16540,0
|
|
20230918,114400,269182060,16540,16540,16540,16540,100
|
|
20230918,114300,267528060,16540,16540,16540,16540,0
|
|
20230918,114200,267528060,16540,16540,16540,16540,1
|
|
20230918,114100,267511520,16520,16530,16530,16520,60
|
|
20230918,114000,266520020,16530,16530,16530,16530,0
|
|
20230918,113900,266520020,16530,16530,16530,16530,2
|
|
20230918,113800,266486960,16460,16460,16460,16460,0
|
|
20230918,113700,266486960,16460,16460,16460,16460,2
|
|
20230918,113600,266454040,16530,16530,16530,16530,1
|
|
20230918,113500,266437510,16520,16520,16520,16520,1
|
|
20230918,113400,266420990,16460,16470,16470,16460,209
|
|
20230918,113300,262978770,16480,16510,16510,16480,227
|
|
20230918,113200,259236420,16510,16510,16510,16510,65
|
|
20230918,113100,258163270,16510,16510,16510,16510,0
|
|
20230918,113000,258163270,16510,16510,16510,16510,0
|
|
20230918,112900,258163270,16510,16510,16510,16510,0
|
|
20230918,112800,258163270,16510,16520,16520,16510,111
|
|
20230918,112700,256330150,16520,16510,16520,16510,32
|
|
20230918,112600,255801530,16520,16520,16520,16520,1
|
|
20230918,112500,255785010,16520,16520,16520,16520,17
|
|
20230918,112400,255504170,16520,16520,16520,16520,0
|
|
20230918,112300,255504170,16520,16520,16520,16520,0
|
|
20230918,112200,255504170,16520,16520,16520,16520,0
|
|
20230918,112100,255504170,16520,16520,16520,16520,0
|
|
20230918,112000,255504170,16520,16530,16530,16520,27
|
|
20230918,111900,255058030,16530,16530,16530,16530,0
|
|
20230918,111800,255058030,16530,16530,16530,16530,0
|
|
20230918,111700,255058030,16530,16530,16530,16530,0
|
|
20230918,111600,255058030,16530,16530,16530,16530,0
|
|
20230918,111500,255058030,16530,16530,16530,16530,0
|
|
20230918,111400,255058030,16530,16530,16530,16530,25
|
|
20230918,111300,254644780,16550,16550,16550,16550,0
|
|
20230918,111200,254644780,16550,16550,16550,16550,0
|
|
20230918,111100,254644780,16550,16550,16550,16550,1
|
|
20230918,111000,254628230,16550,16550,16550,16550,1
|
|
20230918,110900,254611680,16510,16540,16540,16510,100
|
|
20230918,110800,252959090,16530,16530,16530,16530,0
|
|
20230918,110700,252959090,16530,16530,16530,16530,0
|
|
20230918,110600,252959090,16530,16530,16530,16530,0
|
|
20230918,110500,252959090,16530,16530,16530,16530,0
|
|
20230918,110400,252959090,16530,16530,16530,16530,0
|
|
20230918,110300,252959090,16530,16530,16530,16530,0
|
|
20230918,110200,252959090,16530,16530,16530,16530,0
|
|
20230918,110100,252959090,16530,16520,16530,16520,87
|
|
20230918,110000,251521010,16520,16490,16520,16480,230
|
|
20230918,105900,247727470,16510,16510,16510,16510,0
|
|
20230918,105800,247727470,16510,16510,16510,16510,1
|
|
20230918,105700,247710960,16490,16490,16490,16490,0
|
|
20230918,105600,247710960,16490,16490,16490,16490,0
|
|
20230918,105500,247710960,16490,16490,16490,16490,34
|
|
20230918,105400,247150300,16530,16540,16540,16530,21
|
|
20230918,105300,246803060,16550,16550,16550,16550,0
|
|
20230918,105200,246803060,16550,16550,16550,16550,10
|
|
20230918,105100,246637560,16470,16470,16470,16470,100
|
|
20230918,105000,244990560,16480,16480,16480,16480,52
|
|
20230918,104900,244133600,16480,16450,16480,16440,1033
|
|
20230918,104800,227113090,16440,16450,16450,16440,318
|
|
20230918,104700,221882270,16460,16460,16460,16460,0
|
|
20230918,104600,221882270,16460,16460,16460,16460,30
|
|
20230918,104500,221388470,16460,16460,16460,16450,4
|
|
20230918,104400,221322640,16450,16460,16460,16450,28
|
|
20230918,104300,220861770,16470,16480,16480,16470,101
|
|
20230918,104200,219197650,16480,16480,16480,16480,1
|
|
20230918,104100,219181170,16550,16550,16550,16550,1
|
|
20230918,104000,219164620,16480,16480,16480,16480,61
|
|
20230918,103900,218159340,16480,16480,16480,16480,0
|
|
20230918,103800,218159340,16480,16490,16550,16480,10
|
|
20230918,103700,217994460,16480,16490,16490,16480,10
|
|
20230918,103600,217829570,16480,16480,16480,16480,0
|
|
20230918,103500,217829570,16480,16480,16480,16480,0
|
|
20230918,103400,217829570,16480,16480,16480,16480,196
|
|
20230918,103300,214599490,16550,16550,16550,16550,0
|
|
20230918,103200,214599490,16550,16550,16550,16550,31
|
|
20230918,103100,214086440,16480,16480,16480,16480,314
|
|
20230918,103000,208911720,16450,16450,16450,16450,0
|
|
20230918,102900,208911720,16450,16460,16480,16450,98
|
|
20230918,102800,207298450,16480,16450,16480,16450,369
|
|
20230918,102700,201219750,16450,16470,16470,16450,130
|
|
20230918,102600,199080510,16460,16460,16460,16450,101
|
|
20230918,102500,197418060,16470,16490,16490,16470,904
|
|
20230918,102400,182523940,16490,16500,16500,16490,170
|
|
20230918,102300,179720200,16530,16510,16530,16500,904
|
|
20230918,102200,164798180,16520,16520,16520,16520,94
|
|
20230918,102100,163245300,16520,16530,16530,16520,50
|
|
20230918,102000,162419250,16560,16520,16560,16520,36
|
|
20230918,101900,161824410,16540,16550,16550,16530,70
|
|
20230918,101800,160667010,16560,16540,16560,16540,11
|
|
20230918,101700,160485050,16540,16540,16540,16540,6
|
|
20230918,101600,160385810,16540,16540,16540,16540,10
|
|
20230918,101500,160220410,16560,16560,16560,16560,0
|
|
20230918,101400,160220410,16560,16560,16560,16560,0
|
|
20230918,101300,160220410,16560,16550,16560,16530,35
|
|
20230918,101200,159641450,16570,16570,16570,16570,0
|
|
20230918,101100,159641450,16570,16510,16570,16500,16
|
|
20230918,101000,159377360,16500,16570,16570,16500,1174
|
|
20230918,100900,139988200,16570,16560,16570,16540,1866
|
|
20230918,100800,109100750,16560,16560,16560,16560,150
|
|
20230918,100700,106616750,16560,16570,16570,16560,32
|
|
20230918,100600,106086640,16570,16570,16570,16570,1
|
|
20230918,100500,106070070,16580,16580,16580,16580,100
|
|
20230918,100400,104412070,16580,16580,16580,16580,1
|
|
20230918,100300,104395490,16550,16550,16550,16550,0
|
|
20230918,100200,104395490,16550,16550,16550,16550,0
|
|
20230918,100100,104395490,16550,16550,16550,16550,1
|
|
20230918,100000,104378940,16550,16580,16580,16550,65
|
|
20230918,095900,103303160,16540,16540,16540,16540,55
|
|
20230918,095800,102393460,16550,16550,16550,16550,0
|
|
20230918,095700,102393460,16550,16550,16550,16550,282
|
|
20230918,095600,97726360,16550,16550,16550,16550,0
|
|
20230918,095500,97726360,16550,16580,16580,16550,112
|
|
20230918,095400,95872400,16580,16580,16580,16580,0
|
|
20230918,095300,95872400,16580,16580,16580,16580,1
|
|
20230918,095200,95855820,16600,16600,16600,16600,1
|
|
20230918,095100,95839220,16550,16560,16560,16550,50
|
|
20230918,095000,95011540,16550,16550,16550,16550,240
|
|
20230918,094900,91039540,16550,16560,16560,16550,7
|
|
20230918,094800,90923640,16550,16550,16550,16550,29
|
|
20230918,094700,90443690,16560,16590,16590,16560,240
|
|
20230918,094600,86468240,16600,16600,16600,16600,120
|
|
20230918,094500,84476240,16600,16600,16600,16600,4
|
|
20230918,094400,84409840,16600,16590,16600,16560,745
|
|
20230918,094300,72059630,16600,16610,16610,16590,100
|
|
20230918,094200,70399170,16610,16610,16610,16610,3
|
|
20230918,094100,70349340,16620,16640,16640,16620,50
|
|
20230918,094000,69518160,16650,16640,16650,16640,12
|
|
20230918,093900,69318460,16640,16650,16650,16640,59
|
|
20230918,093800,68336670,16650,16670,16670,16650,27
|
|
20230918,093700,67886880,16700,16680,16700,16670,106
|
|
20230918,093600,66117530,16640,16600,16640,16600,58
|
|
20230918,093500,65152600,16600,16600,16600,16600,8
|
|
20230918,093400,65019800,16600,16600,16600,16600,1
|
|
20230918,093300,65003200,16580,16590,16590,16580,20
|
|
20230918,093200,64671500,16610,16610,16610,16610,0
|
|
20230918,093100,64671500,16610,16610,16610,16610,0
|
|
20230918,093000,64671500,16610,16610,16610,16610,0
|
|
20230918,092900,64671500,16610,16560,16610,16560,168
|
|
20230918,092800,61888130,16570,16590,16590,16570,376
|
|
20230918,092700,55657410,16570,16610,16610,16570,301
|
|
20230918,092600,50667750,16570,16570,16570,16570,146
|
|
20230918,092500,48248530,16570,16600,16610,16570,110
|
|
20230918,092400,46424410,16590,16620,16620,16590,73
|
|
20230918,092300,45212520,16640,16620,16640,16600,319
|
|
20230918,092200,39907940,16620,16620,16620,16620,61
|
|
20230918,092100,38894120,16630,16630,16630,16630,18
|
|
20230918,092000,38594780,16640,16610,16640,16600,90
|
|
20230918,091900,37099700,16640,16640,16640,16640,0
|
|
20230918,091800,37099700,16640,16630,16700,16580,119
|
|
20230918,091700,35118310,16640,16640,16640,16640,0
|
|
20230918,091600,35118310,16640,16660,16670,16640,54
|
|
20230918,091500,34218790,16620,16620,16620,16620,11
|
|
20230918,091400,34035970,16620,16690,16780,16600,1124
|
|
20230918,091300,15343920,16800,16800,16800,16800,0
|
|
20230918,091200,15343920,16800,16800,16800,16800,17
|
|
20230918,091100,15058320,16800,16800,16800,16800,217
|
|
20230918,091000,11412720,16800,16770,16800,16770,6
|
|
20230918,090900,11312000,16770,16770,16770,16770,1
|
|
20230918,090800,11295230,16780,16780,16780,16780,2
|
|
20230918,090700,11261670,16780,16780,16780,16780,0
|
|
20230918,090600,11261670,16780,16770,16780,16770,84
|
|
20230918,090500,9852170,16780,16780,16780,16780,0
|
|
20230918,090400,9852170,16780,16770,16800,16770,36
|
|
20230918,090300,9247730,16770,16660,16770,16660,53
|
|
20230918,090200,8364450,16700,16660,16700,16660,19
|
|
20230918,090100,8047550,16700,16710,16710,16700,32
|
|
20230918,090000,7512960,16770,16770,16770,16770,448
|