595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,185200,381815610,15490,15490,15490,15490,804
|
|
20230922,185100,381815610,15490,15490,15490,15490,0
|
|
20230922,185000,381815610,15490,15490,15490,15490,0
|
|
20230922,184900,381815610,15490,15490,15490,15490,0
|
|
20230922,184800,381815610,15490,15490,15490,15490,0
|
|
20230922,184700,381815610,15490,15490,15490,15490,0
|
|
20230922,184600,381815610,15490,15490,15490,15490,0
|
|
20230922,184500,381815610,15490,15490,15490,15490,0
|
|
20230922,184400,381815610,15490,15490,15490,15490,0
|
|
20230922,184300,381815610,15490,15490,15490,15490,0
|
|
20230922,184200,381815610,15490,15490,15490,15490,0
|
|
20230922,184100,381815610,15490,15490,15490,15490,0
|
|
20230922,184000,381815610,15490,15490,15490,15490,0
|
|
20230922,183900,381815610,15490,15490,15490,15490,0
|
|
20230922,183800,381815610,15490,15490,15490,15490,0
|
|
20230922,183700,381815610,15490,15490,15490,15490,0
|
|
20230922,183600,381815610,15490,15490,15490,15490,0
|
|
20230922,183500,381815610,15490,15490,15490,15490,0
|
|
20230922,183400,381815610,15490,15490,15490,15490,0
|
|
20230922,183300,381815610,15490,15490,15490,15490,0
|
|
20230922,183200,381815610,15490,15490,15490,15490,0
|
|
20230922,183100,381815610,15490,15490,15490,15490,0
|
|
20230922,183000,381815610,15490,15490,15490,15490,0
|
|
20230922,182900,381815610,15490,15490,15490,15490,0
|
|
20230922,182800,381815610,15490,15490,15490,15490,0
|
|
20230922,182700,381815610,15490,15490,15490,15490,0
|
|
20230922,182600,381815610,15490,15490,15490,15490,0
|
|
20230922,182500,381815610,15490,15490,15490,15490,0
|
|
20230922,182400,381815610,15490,15490,15490,15490,0
|
|
20230922,182300,381815610,15490,15490,15490,15490,0
|
|
20230922,182200,381815610,15490,15490,15490,15490,804
|
|
20230922,182100,381815610,15490,15490,15490,15490,0
|
|
20230922,182000,381815610,15490,15490,15490,15490,0
|
|
20230922,181900,381815610,15490,15490,15490,15490,0
|
|
20230922,181800,381815610,15490,15490,15490,15490,0
|
|
20230922,181700,381815610,15490,15490,15490,15490,0
|
|
20230922,181600,381815610,15490,15490,15490,15490,0
|
|
20230922,181500,381815610,15490,15490,15490,15490,0
|
|
20230922,181400,381815610,15490,15490,15490,15490,0
|
|
20230922,181300,381815610,15490,15490,15490,15490,0
|
|
20230922,181200,381815610,15490,15490,15490,15490,0
|
|
20230922,181100,381815610,15490,15490,15490,15490,0
|
|
20230922,181000,381815610,15490,15490,15490,15490,0
|
|
20230922,180900,381815610,15490,15490,15490,15490,0
|
|
20230922,180800,381815610,15490,15490,15490,15490,0
|
|
20230922,180700,381815610,15490,15490,15490,15490,0
|
|
20230922,180600,381815610,15490,15490,15490,15490,0
|
|
20230922,180500,381815610,15490,15490,15490,15490,0
|
|
20230922,180400,381815610,15490,15490,15490,15490,0
|
|
20230922,180300,381815610,15490,15490,15490,15490,0
|
|
20230922,180200,381815610,15490,15490,15490,15490,0
|
|
20230922,180100,381815610,15490,15490,15490,15490,0
|
|
20230922,180000,381815610,15490,15490,15490,15490,0
|
|
20230922,175900,381815610,15490,15490,15490,15490,0
|
|
20230922,175800,381815610,15490,15490,15490,15490,0
|
|
20230922,175700,381815610,15490,15490,15490,15490,0
|
|
20230922,175600,381815610,15490,15490,15490,15490,0
|
|
20230922,175500,381815610,15490,15490,15490,15490,0
|
|
20230922,175400,381815610,15490,15490,15490,15490,0
|
|
20230922,175300,381815610,15490,15490,15490,15490,0
|
|
20230922,175200,381815610,15490,15490,15490,15490,804
|
|
20230922,175100,381815610,15490,15490,15490,15490,0
|
|
20230922,175000,381815610,15490,15490,15490,15490,0
|
|
20230922,174900,381815610,15490,15490,15490,15490,0
|
|
20230922,174800,381815610,15490,15490,15490,15490,0
|
|
20230922,174700,381815610,15490,15490,15490,15490,0
|
|
20230922,174600,381815610,15490,15490,15490,15490,0
|
|
20230922,174500,381815610,15490,15490,15490,15490,0
|
|
20230922,174400,381815610,15490,15490,15490,15490,0
|
|
20230922,174300,381815610,15490,15490,15490,15490,0
|
|
20230922,174200,381815610,15490,15490,15490,15490,0
|
|
20230922,174100,381815610,15490,15490,15490,15490,0
|
|
20230922,174000,381815610,15490,15490,15490,15490,0
|
|
20230922,173900,381815610,15490,15490,15490,15490,0
|
|
20230922,173800,381815610,15490,15490,15490,15490,0
|
|
20230922,173700,381815610,15490,15490,15490,15490,0
|
|
20230922,173600,381815610,15490,15490,15490,15490,0
|
|
20230922,173500,381815610,15490,15490,15490,15490,0
|
|
20230922,173400,381815610,15490,15490,15490,15490,0
|
|
20230922,173300,381815610,15490,15490,15490,15490,0
|
|
20230922,173200,381815610,15490,15490,15490,15490,0
|
|
20230922,173100,381815610,15490,15490,15490,15490,0
|
|
20230922,173000,381815610,15490,15490,15490,15490,0
|
|
20230922,172900,381815610,15490,15490,15490,15490,0
|
|
20230922,172800,381815610,15490,15490,15490,15490,0
|
|
20230922,172700,381815610,15490,15490,15490,15490,0
|
|
20230922,172600,381815610,15490,15490,15490,15490,0
|
|
20230922,172500,381815610,15490,15490,15490,15490,0
|
|
20230922,172400,381815610,15490,15490,15490,15490,0
|
|
20230922,172300,381815610,15490,15490,15490,15490,0
|
|
20230922,172200,381815610,15490,15490,15490,15490,804
|
|
20230922,172100,381815610,15490,15490,15490,15490,0
|
|
20230922,172000,381815610,15490,15490,15490,15490,0
|
|
20230922,171900,381815610,15490,15490,15490,15490,0
|
|
20230922,171800,381815610,15490,15490,15490,15490,0
|
|
20230922,171700,381815610,15490,15490,15490,15490,0
|
|
20230922,171600,381815610,15490,15490,15490,15490,0
|
|
20230922,171500,381815610,15490,15490,15490,15490,0
|
|
20230922,171400,381815610,15490,15490,15490,15490,0
|
|
20230922,171300,381815610,15490,15490,15490,15490,0
|
|
20230922,171200,381815610,15490,15490,15490,15490,0
|
|
20230922,171100,381815610,15490,15490,15490,15490,0
|
|
20230922,171000,381815610,15490,15490,15490,15490,0
|
|
20230922,170900,381815610,15490,15490,15490,15490,0
|
|
20230922,170800,381815610,15490,15490,15490,15490,0
|
|
20230922,170700,381815610,15490,15490,15490,15490,0
|
|
20230922,170600,381815610,15490,15490,15490,15490,0
|
|
20230922,170500,381815610,15490,15490,15490,15490,0
|
|
20230922,170400,381815610,15490,15490,15490,15490,0
|
|
20230922,170300,381815610,15490,15490,15490,15490,0
|
|
20230922,170200,381815610,15490,15490,15490,15490,0
|
|
20230922,170100,381815610,15490,15490,15490,15490,0
|
|
20230922,170000,381815610,15490,15490,15490,15490,0
|
|
20230922,165900,381815610,15490,15490,15490,15490,0
|
|
20230922,165800,381815610,15490,15490,15490,15490,0
|
|
20230922,165700,381815610,15490,15490,15490,15490,0
|
|
20230922,165600,381815610,15490,15490,15490,15490,0
|
|
20230922,165500,381815610,15490,15490,15490,15490,0
|
|
20230922,165400,381815610,15490,15490,15490,15490,0
|
|
20230922,165300,381815610,15490,15490,15490,15490,0
|
|
20230922,165200,381815610,15490,15490,15490,15490,804
|
|
20230922,165100,381815610,15490,15490,15490,15490,0
|
|
20230922,165000,381815610,15490,15490,15490,15490,0
|
|
20230922,164900,381815610,15490,15490,15490,15490,0
|
|
20230922,164800,381815610,15490,15490,15490,15490,0
|
|
20230922,164700,381815610,15490,15490,15490,15490,0
|
|
20230922,164600,381815610,15490,15490,15490,15490,0
|
|
20230922,164500,381815610,15490,15490,15490,15490,0
|
|
20230922,164400,381815610,15490,15490,15490,15490,0
|
|
20230922,164300,381815610,15490,15490,15490,15490,0
|
|
20230922,164200,381815610,15490,15490,15490,15490,0
|
|
20230922,164100,381815610,15490,15490,15490,15490,0
|
|
20230922,164000,381815610,15490,15490,15490,15490,0
|
|
20230922,163900,381815610,15490,15490,15490,15490,0
|
|
20230922,163800,381815610,15490,15490,15490,15490,0
|
|
20230922,163700,381815610,15490,15490,15490,15490,0
|
|
20230922,163600,381815610,15490,15490,15490,15490,0
|
|
20230922,163500,381815610,15490,15490,15490,15490,0
|
|
20230922,163400,381815610,15490,15490,15490,15490,0
|
|
20230922,163300,381815610,15490,15490,15490,15490,0
|
|
20230922,163200,381815610,15490,15490,15490,15490,0
|
|
20230922,163100,381815610,15490,15490,15490,15490,0
|
|
20230922,163000,381815610,15490,15490,15490,15490,0
|
|
20230922,162900,381815610,15490,15490,15490,15490,0
|
|
20230922,162800,381815610,15490,15490,15490,15490,0
|
|
20230922,162700,381815610,15490,15490,15490,15490,0
|
|
20230922,162600,381815610,15490,15490,15490,15490,0
|
|
20230922,162500,381815610,15490,15490,15490,15490,0
|
|
20230922,162400,381815610,15490,15490,15490,15490,0
|
|
20230922,162300,381815610,15490,15490,15490,15490,0
|
|
20230922,162200,381815610,15490,15490,15490,15490,804
|
|
20230922,162100,381815610,15490,15490,15490,15490,0
|
|
20230922,162000,381815610,15490,15490,15490,15490,0
|
|
20230922,161900,381815610,15490,15490,15490,15490,0
|
|
20230922,161800,381815610,15490,15490,15490,15490,0
|
|
20230922,161700,381815610,15490,15490,15490,15490,0
|
|
20230922,161600,381815610,15490,15490,15490,15490,0
|
|
20230922,161500,381815610,15490,15490,15490,15490,0
|
|
20230922,161400,381815610,15490,15490,15490,15490,0
|
|
20230922,161300,381815610,15490,15490,15490,15490,0
|
|
20230922,161200,381815610,15490,15490,15490,15490,0
|
|
20230922,161100,381815610,15490,15490,15490,15490,0
|
|
20230922,161000,381815610,15490,15490,15490,15490,0
|
|
20230922,160900,381815610,15490,15490,15490,15490,0
|
|
20230922,160800,381815610,15490,15490,15490,15490,0
|
|
20230922,160700,381815610,15490,15490,15490,15490,0
|
|
20230922,160600,381815610,15490,15490,15490,15490,0
|
|
20230922,160500,381815610,15490,15490,15490,15490,0
|
|
20230922,160400,381815610,15490,15490,15490,15490,0
|
|
20230922,160300,381815610,15490,15490,15490,15490,0
|
|
20230922,160200,381815610,15490,15490,15490,15490,0
|
|
20230922,160100,381815610,15490,15490,15490,15490,0
|
|
20230922,160000,381815610,15490,15490,15490,15490,0
|
|
20230922,155900,381815610,15490,15490,15490,15490,0
|
|
20230922,155800,381815610,15490,15490,15490,15490,0
|
|
20230922,155700,381815610,15490,15490,15490,15490,0
|
|
20230922,155600,381815610,15490,15490,15490,15490,0
|
|
20230922,155500,381815610,15490,15490,15490,15490,0
|
|
20230922,155400,381815610,15490,15490,15490,15490,0
|
|
20230922,155300,381815610,15490,15490,15490,15490,0
|
|
20230922,155200,381815610,15490,15490,15490,15490,804
|
|
20230922,155100,381815610,15490,15490,15490,15490,0
|
|
20230922,155000,381815610,15490,15490,15490,15490,0
|
|
20230922,154900,381815610,15490,15490,15490,15490,0
|
|
20230922,154800,381815610,15490,15490,15490,15490,0
|
|
20230922,154700,381815610,15490,15490,15490,15490,0
|
|
20230922,154600,381815610,15490,15490,15490,15490,0
|
|
20230922,154500,381815610,15490,15490,15490,15490,0
|
|
20230922,154400,381815610,15490,15490,15490,15490,0
|
|
20230922,154300,381815610,15490,15490,15490,15490,0
|
|
20230922,154200,381815610,15490,15490,15490,15490,0
|
|
20230922,154100,381815610,15490,15490,15490,15490,0
|
|
20230922,154000,381815610,15490,15490,15490,15490,0
|
|
20230922,153900,381815610,15490,15490,15490,15490,0
|
|
20230922,153800,381815610,15490,15490,15490,15490,0
|
|
20230922,153700,381815610,15490,15490,15490,15490,0
|
|
20230922,153600,381815610,15490,15490,15490,15490,0
|
|
20230922,153500,381815610,15490,15490,15490,15490,0
|
|
20230922,153400,381815610,15490,15490,15490,15490,0
|
|
20230922,153300,381815610,15490,15490,15490,15490,0
|
|
20230922,153200,381815610,15490,15490,15490,15490,0
|
|
20230922,153100,381815610,15490,15490,15490,15490,0
|
|
20230922,153000,381815610,15490,15490,15490,15490,804
|
|
20230922,152900,369361650,15580,15580,15580,15580,0
|
|
20230922,152800,369361650,15580,15580,15580,15580,0
|
|
20230922,152700,369361650,15580,15580,15580,15580,0
|
|
20230922,152600,369361650,15580,15580,15580,15580,0
|
|
20230922,152500,369361650,15580,15580,15580,15580,0
|
|
20230922,152400,369361650,15580,15580,15580,15580,0
|
|
20230922,152300,369361650,15580,15580,15580,15580,0
|
|
20230922,152200,369361650,15580,15580,15580,15580,0
|
|
20230922,152100,369361650,15580,15580,15580,15580,0
|
|
20230922,152000,369361650,15580,15580,15580,15580,0
|
|
20230922,151900,369361650,15580,15600,15600,15580,49
|
|
20230922,151800,368597750,15600,15600,15600,15600,9
|
|
20230922,151700,368457350,15600,15600,15600,15580,43
|
|
20230922,151600,367787050,15600,15600,15600,15600,8
|
|
20230922,151500,367662250,15600,15600,15600,15600,20
|
|
20230922,151400,367350250,15570,15600,15600,15570,11
|
|
20230922,151300,367178680,15600,15600,15600,15600,7
|
|
20230922,151200,367069480,15600,15600,15600,15600,1
|
|
20230922,151100,367053880,15500,15600,15600,15500,586
|
|
20230922,151000,357967650,15600,15600,15600,15600,0
|
|
20230922,150900,357967650,15600,15600,15600,15600,7
|
|
20230922,150800,357858450,15600,15600,15600,15600,1
|
|
20230922,150700,357842850,15600,15600,15600,15600,5
|
|
20230922,150600,357764850,15600,15600,15600,15600,0
|
|
20230922,150500,357764850,15600,15600,15600,15600,0
|
|
20230922,150400,357764850,15600,15600,15600,15600,0
|
|
20230922,150300,357764850,15600,15600,15600,15600,0
|
|
20230922,150200,357764850,15600,15610,15610,15600,2
|
|
20230922,150100,357733640,15600,15600,15600,15600,0
|
|
20230922,150000,357733640,15600,15600,15600,15600,0
|
|
20230922,145900,357733640,15600,15600,15600,15600,0
|
|
20230922,145800,357733640,15600,15600,15600,15600,200
|
|
20230922,145700,354613640,15600,15600,15600,15600,451
|
|
20230922,145600,347578040,15600,15600,15600,15600,0
|
|
20230922,145500,347578040,15600,15600,15600,15600,0
|
|
20230922,145400,347578040,15600,15610,15610,15600,157
|
|
20230922,145300,345128370,15620,15620,15620,15620,3
|
|
20230922,145200,345081510,15620,15620,15620,15620,20
|
|
20230922,145100,344769110,15620,15620,15620,15620,59
|
|
20230922,145000,343847530,15630,15630,15630,15630,50
|
|
20230922,144900,343066030,15650,15650,15650,15650,0
|
|
20230922,144800,343066030,15650,15650,15650,15640,110
|
|
20230922,144700,341344740,15620,15640,15640,15620,59
|
|
20230922,144600,340422480,15640,15640,15640,15640,0
|
|
20230922,144500,340422480,15640,15540,15640,15540,51
|
|
20230922,144400,339626140,15540,15540,15550,15540,105
|
|
20230922,144300,337994340,15540,15650,15650,15540,17
|
|
20230922,144200,337729060,15650,15650,15650,15650,0
|
|
20230922,144100,337729060,15650,15620,15650,15620,105
|
|
20230922,144000,336087050,15630,15630,15630,15630,33
|
|
20230922,143900,335571260,15520,15520,15520,15520,45
|
|
20230922,143800,334872860,15520,15520,15520,15520,53
|
|
20230922,143700,334050300,15520,15520,15520,15520,17
|
|
20230922,143600,333786460,15550,15520,15550,15520,939
|
|
20230922,143500,319196350,15550,15550,15550,15550,348
|
|
20230922,143400,313784950,15550,15550,15550,15550,14
|
|
20230922,143300,313567250,15650,15550,15650,15550,25
|
|
20230922,143200,313178400,15550,15550,15550,15550,71
|
|
20230922,143100,312074350,15550,15550,15550,15550,25
|
|
20230922,143000,311685600,15630,15620,15630,15550,105
|
|
20230922,142900,310047180,15650,15650,15650,15650,0
|
|
20230922,142800,310047180,15650,15650,15650,15650,20
|
|
20230922,142700,309734180,15650,15650,15650,15650,14
|
|
20230922,142600,309515080,15650,15650,15650,15650,0
|
|
20230922,142500,309515080,15650,15650,15650,15650,0
|
|
20230922,142400,309515080,15650,15650,15650,15650,0
|
|
20230922,142300,309515080,15650,15650,15650,15650,0
|
|
20230922,142200,309515080,15650,15650,15650,15650,23
|
|
20230922,142100,309155130,15650,15640,15650,15640,23
|
|
20230922,142000,308795310,15650,15650,15650,15650,3
|
|
20230922,141900,308748360,15620,15620,15620,15620,0
|
|
20230922,141800,308748360,15620,15620,15620,15620,9
|
|
20230922,141700,308607780,15630,15660,15660,15630,55
|
|
20230922,141600,307747080,15660,15660,15660,15660,0
|
|
20230922,141500,307747080,15660,15660,15660,15660,2
|
|
20230922,141400,307715760,15520,15610,15610,15520,200
|
|
20230922,141300,304601840,15650,15650,15650,15650,0
|
|
20230922,141200,304601840,15650,15650,15650,15650,36
|
|
20230922,141100,304038440,15660,15620,15660,15620,230
|
|
20230922,141000,300445160,15620,15620,15620,15620,211
|
|
20230922,140900,297149340,15630,15630,15630,15630,0
|
|
20230922,140800,297149340,15630,15630,15630,15630,1
|
|
20230922,140700,297133710,15620,15620,15620,15620,50
|
|
20230922,140600,296352710,15620,15620,15620,15620,0
|
|
20230922,140500,296352710,15620,15630,15630,15620,96
|
|
20230922,140400,294853080,15630,15630,15630,15630,0
|
|
20230922,140300,294853080,15630,15630,15630,15630,0
|
|
20230922,140200,294853080,15630,15630,15630,15630,0
|
|
20230922,140100,294853080,15630,15630,15630,15630,0
|
|
20230922,140000,294853080,15630,15630,15630,15630,1
|
|
20230922,135900,294837450,15650,15660,15660,15650,83
|
|
20230922,135800,293538370,15660,15660,15660,15660,0
|
|
20230922,135700,293538370,15660,15660,15660,15660,0
|
|
20230922,135600,293538370,15660,15660,15660,15660,1
|
|
20230922,135500,293522710,15660,15660,15660,15660,19
|
|
20230922,135400,293225170,15650,15650,15650,15650,0
|
|
20230922,135300,293225170,15650,15650,15650,15650,0
|
|
20230922,135200,293225170,15650,15650,15650,15650,2
|
|
20230922,135100,293193870,15650,15650,15650,15650,0
|
|
20230922,135000,293193870,15650,15650,15650,15650,253
|
|
20230922,134900,289234420,15650,15650,15650,15650,0
|
|
20230922,134800,289234420,15650,15650,15650,15650,0
|
|
20230922,134700,289234420,15650,15650,15650,15650,0
|
|
20230922,134600,289234420,15650,15650,15650,15650,0
|
|
20230922,134500,289234420,15650,15650,15650,15650,598
|
|
20230922,134400,279875720,15650,15690,15690,15650,1096
|
|
20230922,134300,262683280,15690,15690,15690,15690,0
|
|
20230922,134200,262683280,15690,15690,15690,15690,0
|
|
20230922,134100,262683280,15690,15690,15690,15690,0
|
|
20230922,134000,262683280,15690,15690,15690,15690,0
|
|
20230922,133900,262683280,15690,15690,15690,15690,0
|
|
20230922,133800,262683280,15690,15690,15690,15690,0
|
|
20230922,133700,262683280,15690,15690,15690,15690,0
|
|
20230922,133600,262683280,15690,15680,15690,15680,7
|
|
20230922,133500,262573510,15680,15680,15680,15680,5
|
|
20230922,133400,262495110,15680,15680,15680,15680,0
|
|
20230922,133300,262495110,15680,15680,15680,15680,0
|
|
20230922,133200,262495110,15680,15680,15680,15680,0
|
|
20230922,133100,262495110,15680,15680,15680,15680,0
|
|
20230922,133000,262495110,15680,15680,15680,15680,0
|
|
20230922,132900,262495110,15680,15680,15680,15680,0
|
|
20230922,132800,262495110,15680,15680,15680,15680,0
|
|
20230922,132700,262495110,15680,15680,15680,15680,0
|
|
20230922,132600,262495110,15680,15680,15680,15680,0
|
|
20230922,132500,262495110,15680,15680,15680,15680,10
|
|
20230922,132400,262338310,15690,15690,15690,15690,0
|
|
20230922,132300,262338310,15690,15690,15690,15690,8
|
|
20230922,132200,262212790,15660,15660,15660,15660,100
|
|
20230922,132100,260646790,15650,15650,15650,15650,0
|
|
20230922,132000,260646790,15650,15650,15650,15650,0
|
|
20230922,131900,260646790,15650,15650,15650,15650,0
|
|
20230922,131800,260646790,15650,15650,15650,15650,0
|
|
20230922,131700,260646790,15650,15650,15650,15650,0
|
|
20230922,131600,260646790,15650,15650,15650,15650,0
|
|
20230922,131500,260646790,15650,15650,15650,15650,0
|
|
20230922,131400,260646790,15650,15650,15650,15650,0
|
|
20230922,131300,260646790,15650,15650,15650,15650,0
|
|
20230922,131200,260646790,15650,15650,15650,15650,0
|
|
20230922,131100,260646790,15650,15650,15650,15650,0
|
|
20230922,131000,260646790,15650,15650,15650,15650,0
|
|
20230922,130900,260646790,15650,15650,15650,15650,80
|
|
20230922,130800,259394790,15630,15630,15630,15630,0
|
|
20230922,130700,259394790,15630,15630,15630,15630,0
|
|
20230922,130600,259394790,15630,15630,15630,15630,0
|
|
20230922,130500,259394790,15630,15630,15630,15630,0
|
|
20230922,130400,259394790,15630,15630,15630,15630,0
|
|
20230922,130300,259394790,15630,15630,15630,15630,0
|
|
20230922,130200,259394790,15630,15630,15630,15630,111
|
|
20230922,130100,257659860,15690,15690,15690,15690,0
|
|
20230922,130000,257659860,15690,15690,15690,15690,0
|
|
20230922,125900,257659860,15690,15690,15690,15690,1
|
|
20230922,125800,257644170,15630,15630,15630,15630,0
|
|
20230922,125700,257644170,15630,15630,15630,15630,0
|
|
20230922,125600,257644170,15630,15630,15630,15630,26
|
|
20230922,125500,257237790,15690,15690,15690,15690,0
|
|
20230922,125400,257237790,15690,15690,15690,15690,5
|
|
20230922,125300,257159340,15690,15670,15690,15670,63
|
|
20230922,125200,256171390,15640,15640,15640,15640,0
|
|
20230922,125100,256171390,15640,15670,15670,15640,52
|
|
20230922,125000,255358080,15650,15650,15650,15650,0
|
|
20230922,124900,255358080,15650,15650,15650,15650,66
|
|
20230922,124800,254325180,15700,15700,15700,15700,2
|
|
20230922,124700,254293780,15650,15650,15650,15650,0
|
|
20230922,124600,254293780,15650,15650,15650,15650,0
|
|
20230922,124500,254293780,15650,15650,15650,15650,0
|
|
20230922,124400,254293780,15650,15650,15650,15650,5
|
|
20230922,124300,254215530,15650,15650,15650,15650,0
|
|
20230922,124200,254215530,15650,15650,15650,15650,0
|
|
20230922,124100,254215530,15650,15650,15650,15650,0
|
|
20230922,124000,254215530,15650,15650,15650,15650,0
|
|
20230922,123900,254215530,15650,15650,15650,15650,0
|
|
20230922,123800,254215530,15650,15650,15650,15650,0
|
|
20230922,123700,254215530,15650,15650,15650,15650,0
|
|
20230922,123600,254215530,15650,15650,15650,15650,0
|
|
20230922,123500,254215530,15650,15650,15650,15650,0
|
|
20230922,123400,254215530,15650,15650,15650,15650,30
|
|
20230922,123300,253746030,15650,15650,15650,15650,0
|
|
20230922,123200,253746030,15650,15650,15650,15650,70
|
|
20230922,123100,252650530,15670,15710,15710,15670,15
|
|
20230922,123000,252415400,15710,15710,15710,15710,0
|
|
20230922,122900,252415400,15710,15710,15710,15710,0
|
|
20230922,122800,252415400,15710,15710,15710,15710,0
|
|
20230922,122700,252415400,15710,15710,15710,15710,0
|
|
20230922,122600,252415400,15710,15710,15710,15710,1
|
|
20230922,122500,252399690,15710,15720,15720,15710,11
|
|
20230922,122400,252226780,15720,15720,15720,15720,20
|
|
20230922,122300,251912380,15720,15720,15720,15720,0
|
|
20230922,122200,251912380,15720,15720,15720,15720,0
|
|
20230922,122100,251912380,15720,15720,15720,15720,0
|
|
20230922,122000,251912380,15720,15720,15720,15720,0
|
|
20230922,121900,251912380,15720,15720,15720,15720,1
|
|
20230922,121800,251896660,15720,15720,15720,15720,1
|
|
20230922,121700,251880940,15730,15730,15730,15730,0
|
|
20230922,121600,251880940,15730,15730,15730,15730,0
|
|
20230922,121500,251880940,15730,15730,15730,15730,1
|
|
20230922,121400,251865210,15730,15680,15730,15680,12
|
|
20230922,121300,251676990,15710,15710,15710,15710,0
|
|
20230922,121200,251676990,15710,15710,15710,15710,0
|
|
20230922,121100,251676990,15710,15710,15710,15710,0
|
|
20230922,121000,251676990,15710,15630,15710,15630,67
|
|
20230922,120900,250628430,15720,15720,15720,15720,0
|
|
20230922,120800,250628430,15720,15610,15720,15610,5
|
|
20230922,120700,250550140,15620,15650,15650,15620,19
|
|
20230922,120600,250252820,15660,15660,15660,15660,13
|
|
20230922,120500,250049240,15730,15730,15730,15730,0
|
|
20230922,120400,250049240,15730,15730,15730,15730,0
|
|
20230922,120300,250049240,15730,15730,15730,15730,0
|
|
20230922,120200,250049240,15730,15730,15730,15730,0
|
|
20230922,120100,250049240,15730,15730,15730,15730,0
|
|
20230922,120000,250049240,15730,15730,15730,15730,0
|
|
20230922,115900,250049240,15730,15730,15730,15730,1
|
|
20230922,115800,250033510,15660,15660,15660,15660,1
|
|
20230922,115700,250017850,15660,15660,15660,15660,0
|
|
20230922,115600,250017850,15660,15660,15660,15660,0
|
|
20230922,115500,250017850,15660,15660,15660,15660,0
|
|
20230922,115400,250017850,15660,15660,15660,15660,0
|
|
20230922,115300,250017850,15660,15660,15660,15660,0
|
|
20230922,115200,250017850,15660,15660,15660,15660,0
|
|
20230922,115100,250017850,15660,15660,15660,15660,0
|
|
20230922,115000,250017850,15660,15660,15660,15660,0
|
|
20230922,114900,250017850,15660,15670,15670,15660,10
|
|
20230922,114800,249861160,15670,15700,15700,15670,2
|
|
20230922,114700,249829790,15730,15730,15730,15730,0
|
|
20230922,114600,249829790,15730,15730,15730,15730,0
|
|
20230922,114500,249829790,15730,15730,15730,15730,0
|
|
20230922,114400,249829790,15730,15730,15730,15730,0
|
|
20230922,114300,249829790,15730,15730,15730,15730,0
|
|
20230922,114200,249829790,15730,15730,15730,15730,0
|
|
20230922,114100,249829790,15730,15730,15730,15730,0
|
|
20230922,114000,249829790,15730,15730,15730,15730,35
|
|
20230922,113900,249279240,15730,15730,15730,15730,0
|
|
20230922,113800,249279240,15730,15730,15730,15730,0
|
|
20230922,113700,249279240,15730,15740,15740,15730,52
|
|
20230922,113600,248460770,15740,15740,15740,15740,0
|
|
20230922,113500,248460770,15740,15740,15740,15740,0
|
|
20230922,113400,248460770,15740,15740,15740,15740,0
|
|
20230922,113300,248460770,15740,15740,15740,15740,0
|
|
20230922,113200,248460770,15740,15740,15740,15740,0
|
|
20230922,113100,248460770,15740,15740,15740,15740,0
|
|
20230922,113000,248460770,15740,15740,15740,15740,0
|
|
20230922,112900,248460770,15740,15740,15740,15740,2
|
|
20230922,112800,248429290,15740,15740,15740,15740,0
|
|
20230922,112700,248429290,15740,15790,15790,15740,100
|
|
20230922,112600,246852790,15790,15810,15810,15790,251
|
|
20230922,112500,242885750,15850,15850,15850,15850,0
|
|
20230922,112400,242885750,15850,15850,15850,15850,0
|
|
20230922,112300,242885750,15850,15850,15850,15850,0
|
|
20230922,112200,242885750,15850,15850,15850,15850,1
|
|
20230922,112100,242869900,15850,15850,15850,15850,0
|
|
20230922,112000,242869900,15850,15850,15850,15850,0
|
|
20230922,111900,242869900,15850,15850,15850,15850,4
|
|
20230922,111800,242806500,15830,15830,15830,15830,0
|
|
20230922,111700,242806500,15830,15830,15830,15830,0
|
|
20230922,111600,242806500,15830,15820,15830,15820,539
|
|
20230922,111500,234277410,15820,15820,15820,15820,28
|
|
20230922,111400,233834450,15810,15810,15810,15810,0
|
|
20230922,111300,233834450,15810,15810,15810,15810,0
|
|
20230922,111200,233834450,15810,15810,15830,15810,28
|
|
20230922,111100,233391690,15810,15820,15820,15810,50
|
|
20230922,111000,232601130,15840,15840,15840,15840,0
|
|
20230922,110900,232601130,15840,15840,15840,15840,0
|
|
20230922,110800,232601130,15840,15840,15840,15840,0
|
|
20230922,110700,232601130,15840,15840,15840,15840,0
|
|
20230922,110600,232601130,15840,15840,15840,15840,0
|
|
20230922,110500,232601130,15840,15840,15840,15840,0
|
|
20230922,110400,232601130,15840,15840,15840,15840,0
|
|
20230922,110300,232601130,15840,15820,15840,15820,163
|
|
20230922,110200,230021930,15820,15820,15820,15820,0
|
|
20230922,110100,230021930,15820,15820,15820,15820,1
|
|
20230922,110000,230006110,15820,15820,15820,15820,1
|
|
20230922,105900,229990290,15800,15800,15800,15800,100
|
|
20230922,105800,228410290,15790,15790,15790,15790,101
|
|
20230922,105700,226815500,15760,15760,15760,15760,0
|
|
20230922,105600,226815500,15760,15760,15760,15760,108
|
|
20230922,105500,225113420,15760,15760,15760,15760,0
|
|
20230922,105400,225113420,15760,15760,15760,15760,83
|
|
20230922,105300,223805340,15760,15760,15760,15760,4
|
|
20230922,105200,223742300,15760,15760,15760,15760,0
|
|
20230922,105100,223742300,15760,15760,15760,15760,0
|
|
20230922,105000,223742300,15760,15760,15760,15760,4
|
|
20230922,104900,223679260,15710,15770,15770,15710,8
|
|
20230922,104800,223553220,15770,15770,15770,15770,0
|
|
20230922,104700,223553220,15770,15770,15770,15770,0
|
|
20230922,104600,223553220,15770,15850,15860,15770,11
|
|
20230922,104500,223378900,15850,15850,15850,15850,2
|
|
20230922,104400,223347200,15850,15850,15850,15850,1
|
|
20230922,104300,223331350,15660,15660,15660,15660,0
|
|
20230922,104200,223331350,15660,15850,15850,15660,127
|
|
20230922,104100,221335830,15850,15850,15850,15850,3
|
|
20230922,104000,221288280,15850,15850,15850,15850,1
|
|
20230922,103900,221272430,15790,15790,15790,15790,0
|
|
20230922,103800,221272430,15790,15790,15790,15790,180
|
|
20230922,103700,218430230,15770,15770,15770,15770,130
|
|
20230922,103600,216380130,15790,15770,15790,15770,202
|
|
20230922,103500,213191320,15760,15760,15760,15760,0
|
|
20230922,103400,213191320,15760,15760,15760,15760,0
|
|
20230922,103300,213191320,15760,15760,15760,15760,10
|
|
20230922,103200,213033720,15760,15710,15760,15710,250
|
|
20230922,103100,209096800,15690,15660,15690,15660,414
|
|
20230922,103000,202609500,15650,15650,15650,15650,0
|
|
20230922,102900,202609500,15650,15630,15650,15630,95
|
|
20230922,102800,201124570,15570,15570,15570,15570,2
|
|
20230922,102700,201093430,15540,15540,15540,15540,0
|
|
20230922,102600,201093430,15540,15540,15550,15540,279
|
|
20230922,102500,196757570,15620,15610,15620,15610,101
|
|
20230922,102400,195180090,15520,15520,15520,15520,0
|
|
20230922,102300,195180090,15520,15520,15520,15520,0
|
|
20230922,102200,195180090,15520,15510,15620,15510,108
|
|
20230922,102100,193503900,15510,15540,15540,15500,144
|
|
20230922,102000,191267760,15620,15550,15620,15540,122
|
|
20230922,101900,189370770,15550,15550,15550,15550,0
|
|
20230922,101800,189370770,15550,15550,15550,15550,31
|
|
20230922,101700,188888720,15540,15540,15540,15540,3
|
|
20230922,101600,188842100,15530,15530,15530,15530,143
|
|
20230922,101500,186621310,15530,15530,15530,15530,0
|
|
20230922,101400,186621310,15530,15530,15530,15530,0
|
|
20230922,101300,186621310,15530,15530,15530,15530,0
|
|
20230922,101200,186621310,15530,15540,15540,15530,7
|
|
20230922,101100,186512540,15540,15540,15540,15540,120
|
|
20230922,101000,184647740,15550,15550,15550,15550,10
|
|
20230922,100900,184492240,15550,15550,15550,15550,8
|
|
20230922,100800,184367840,15540,15540,15540,15540,46
|
|
20230922,100700,183653000,15550,15550,15550,15550,7
|
|
20230922,100600,183544150,15550,15630,15630,15550,374
|
|
20230922,100500,177724810,15560,15560,15560,15560,0
|
|
20230922,100400,177724810,15560,15560,15560,15560,0
|
|
20230922,100300,177724810,15560,15560,15560,15560,0
|
|
20230922,100200,177724810,15560,15580,15580,15560,6
|
|
20230922,100100,177631390,15570,15570,15570,15570,0
|
|
20230922,100000,177631390,15570,15650,15650,15570,11
|
|
20230922,095900,177459890,15630,15630,15630,15630,1
|
|
20230922,095800,177444260,15640,15640,15640,15640,1
|
|
20230922,095700,177428620,15660,15650,15660,15650,19
|
|
20230922,095600,177131130,15550,15550,15550,15550,0
|
|
20230922,095500,177131130,15550,15550,15550,15550,0
|
|
20230922,095400,177131130,15550,15660,15660,15550,43
|
|
20230922,095300,176460160,15670,15670,15670,15670,0
|
|
20230922,095200,176460160,15670,15670,15670,15670,0
|
|
20230922,095100,176460160,15670,15670,15670,15670,0
|
|
20230922,095000,176460160,15670,15670,15670,15670,14
|
|
20230922,094900,176240780,15660,15660,15660,15660,7
|
|
20230922,094800,176131160,15540,15550,15550,15540,106
|
|
20230922,094700,174482890,15540,15540,15540,15540,0
|
|
20230922,094600,174482890,15540,15540,15540,15540,0
|
|
20230922,094500,174482890,15540,15540,15540,15540,28
|
|
20230922,094400,174047770,15540,15540,15540,15540,152
|
|
20230922,094300,171685690,15520,15630,15630,15520,400
|
|
20230922,094200,165463480,15620,15620,15620,15620,25
|
|
20230922,094100,165072980,15710,15710,15710,15710,0
|
|
20230922,094000,165072980,15710,15700,15710,15690,68
|
|
20230922,093900,164005470,15710,15710,15710,15710,0
|
|
20230922,093800,164005470,15710,15690,15710,15690,310
|
|
20230922,093700,159138100,15690,15690,15690,15690,24
|
|
20230922,093600,158761540,15690,15650,15690,15650,93
|
|
20230922,093500,157306050,15650,15650,15650,15650,1
|
|
20230922,093400,157290400,15600,15600,15600,15600,21
|
|
20230922,093300,156962800,15650,15650,15650,15650,0
|
|
20230922,093200,156962800,15650,15650,15650,15650,0
|
|
20230922,093100,156962800,15650,15650,15650,15650,18
|
|
20230922,093000,156681100,15600,15600,15600,15600,15
|
|
20230922,092900,156447100,15600,15600,15600,15600,0
|
|
20230922,092800,156447100,15600,15600,15600,15590,28
|
|
20230922,092700,156010340,15600,15600,15600,15600,30
|
|
20230922,092600,155542340,15660,15660,15660,15660,29
|
|
20230922,092500,155088200,15660,15660,15660,15660,91
|
|
20230922,092400,153663140,15660,15660,15660,15660,203
|
|
20230922,092300,150484160,15710,15710,15710,15710,1
|
|
20230922,092200,150468450,15710,15690,15710,15690,106
|
|
20230922,092100,148803590,15690,15610,15690,15610,938
|
|
20230922,092000,134126840,15600,15530,15600,15530,801
|
|
20230922,091900,121661150,15520,15520,15520,15450,95
|
|
20230922,091800,120188920,15450,15450,15450,15450,136
|
|
20230922,091700,118087720,15450,15460,15460,15450,433
|
|
20230922,091600,111394040,15530,15530,15530,15530,30
|
|
20230922,091500,110928140,15540,15570,15570,15540,22
|
|
20230922,091400,110586230,15570,15570,15570,15570,64
|
|
20230922,091300,109589750,15570,15570,15570,15570,0
|
|
20230922,091200,109589750,15570,15580,15580,15570,16
|
|
20230922,091100,109340580,15590,15530,15590,15500,355
|
|
20230922,091000,103835800,15640,15440,15640,15440,1431
|
|
20230922,090900,81724270,15440,15410,15440,15410,293
|
|
20230922,090800,77200950,15400,15400,15400,15400,10
|
|
20230922,090700,77046950,15400,15240,15400,15240,260
|
|
20230922,090600,73061390,15220,15230,15230,15220,49
|
|
20230922,090500,72315190,15220,15230,15230,15220,312
|
|
20230922,090400,67563760,15200,15200,15200,15200,0
|
|
20230922,090300,67563760,15200,15430,15430,15200,648
|
|
20230922,090200,57665480,15420,15360,15430,15180,271
|
|
20230922,090100,53511430,15160,15480,15480,15150,1701
|
|
20230922,090000,27642710,15220,15660,15750,15190,1786
|