679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,201600,1376571100,16210,16210,16210,16210,1485
|
|
20230911,201500,1376571100,16210,16210,16210,16210,0
|
|
20230911,201400,1376571100,16210,16210,16210,16210,0
|
|
20230911,201300,1376571100,16210,16210,16210,16210,0
|
|
20230911,201200,1376571100,16210,16210,16210,16210,0
|
|
20230911,201100,1376571100,16210,16210,16210,16210,0
|
|
20230911,201000,1376571100,16210,16210,16210,16210,0
|
|
20230911,200900,1376571100,16210,16210,16210,16210,0
|
|
20230911,200800,1376571100,16210,16210,16210,16210,0
|
|
20230911,200700,1376571100,16210,16210,16210,16210,0
|
|
20230911,200600,1376571100,16210,16210,16210,16210,0
|
|
20230911,200500,1376571100,16210,16210,16210,16210,0
|
|
20230911,200400,1376571100,16210,16210,16210,16210,0
|
|
20230911,200300,1376571100,16210,16210,16210,16210,0
|
|
20230911,200200,1376571100,16210,16210,16210,16210,0
|
|
20230911,200100,1376571100,16210,16210,16210,16210,0
|
|
20230911,200000,1376571100,16210,16210,16210,16210,0
|
|
20230911,195900,1376571100,16210,16210,16210,16210,0
|
|
20230911,195800,1376571100,16210,16210,16210,16210,0
|
|
20230911,195700,1376571100,16210,16210,16210,16210,0
|
|
20230911,195600,1376571100,16210,16210,16210,16210,0
|
|
20230911,195500,1376571100,16210,16210,16210,16210,0
|
|
20230911,195400,1376571100,16210,16210,16210,16210,0
|
|
20230911,195300,1376571100,16210,16210,16210,16210,0
|
|
20230911,195200,1376571100,16210,16210,16210,16210,0
|
|
20230911,195100,1376571100,16210,16210,16210,16210,0
|
|
20230911,195000,1376571100,16210,16210,16210,16210,0
|
|
20230911,194900,1376571100,16210,16210,16210,16210,0
|
|
20230911,194800,1376571100,16210,16210,16210,16210,0
|
|
20230911,194700,1376571100,16210,16210,16210,16210,0
|
|
20230911,194600,1376571100,16210,16210,16210,16210,1485
|
|
20230911,194500,1376571100,16210,16210,16210,16210,0
|
|
20230911,194400,1376571100,16210,16210,16210,16210,0
|
|
20230911,194300,1376571100,16210,16210,16210,16210,0
|
|
20230911,194200,1376571100,16210,16210,16210,16210,0
|
|
20230911,194100,1376571100,16210,16210,16210,16210,0
|
|
20230911,194000,1376571100,16210,16210,16210,16210,0
|
|
20230911,193900,1376571100,16210,16210,16210,16210,0
|
|
20230911,193800,1376571100,16210,16210,16210,16210,0
|
|
20230911,193700,1376571100,16210,16210,16210,16210,0
|
|
20230911,193600,1376571100,16210,16210,16210,16210,0
|
|
20230911,193500,1376571100,16210,16210,16210,16210,0
|
|
20230911,193400,1376571100,16210,16210,16210,16210,0
|
|
20230911,193300,1376571100,16210,16210,16210,16210,0
|
|
20230911,193200,1376571100,16210,16210,16210,16210,0
|
|
20230911,193100,1376571100,16210,16210,16210,16210,0
|
|
20230911,193000,1376571100,16210,16210,16210,16210,0
|
|
20230911,192900,1376571100,16210,16210,16210,16210,0
|
|
20230911,192800,1376571100,16210,16210,16210,16210,0
|
|
20230911,192700,1376571100,16210,16210,16210,16210,0
|
|
20230911,192600,1376571100,16210,16210,16210,16210,0
|
|
20230911,192500,1376571100,16210,16210,16210,16210,0
|
|
20230911,192400,1376571100,16210,16210,16210,16210,0
|
|
20230911,192300,1376571100,16210,16210,16210,16210,0
|
|
20230911,192200,1376571100,16210,16210,16210,16210,0
|
|
20230911,192100,1376571100,16210,16210,16210,16210,0
|
|
20230911,192000,1376571100,16210,16210,16210,16210,0
|
|
20230911,191900,1376571100,16210,16210,16210,16210,0
|
|
20230911,191800,1376571100,16210,16210,16210,16210,0
|
|
20230911,191700,1376571100,16210,16210,16210,16210,0
|
|
20230911,191600,1376571100,16210,16210,16210,16210,1485
|
|
20230911,191500,1376571100,16210,16210,16210,16210,0
|
|
20230911,191400,1376571100,16210,16210,16210,16210,0
|
|
20230911,191300,1376571100,16210,16210,16210,16210,0
|
|
20230911,191200,1376571100,16210,16210,16210,16210,0
|
|
20230911,191100,1376571100,16210,16210,16210,16210,0
|
|
20230911,191000,1376571100,16210,16210,16210,16210,0
|
|
20230911,190900,1376571100,16210,16210,16210,16210,0
|
|
20230911,190800,1376571100,16210,16210,16210,16210,0
|
|
20230911,190700,1376571100,16210,16210,16210,16210,0
|
|
20230911,190600,1376571100,16210,16210,16210,16210,0
|
|
20230911,190500,1376571100,16210,16210,16210,16210,0
|
|
20230911,190400,1376571100,16210,16210,16210,16210,0
|
|
20230911,190300,1376571100,16210,16210,16210,16210,0
|
|
20230911,190200,1376571100,16210,16210,16210,16210,0
|
|
20230911,190100,1376571100,16210,16210,16210,16210,0
|
|
20230911,190000,1376571100,16210,16210,16210,16210,0
|
|
20230911,185900,1376571100,16210,16210,16210,16210,0
|
|
20230911,185800,1376571100,16210,16210,16210,16210,0
|
|
20230911,185700,1376571100,16210,16210,16210,16210,0
|
|
20230911,185600,1376571100,16210,16210,16210,16210,0
|
|
20230911,185500,1376571100,16210,16210,16210,16210,0
|
|
20230911,185400,1376571100,16210,16210,16210,16210,0
|
|
20230911,185300,1376571100,16210,16210,16210,16210,0
|
|
20230911,185200,1376571100,16210,16210,16210,16210,0
|
|
20230911,185100,1376571100,16210,16210,16210,16210,0
|
|
20230911,185000,1376571100,16210,16210,16210,16210,0
|
|
20230911,184900,1376571100,16210,16210,16210,16210,0
|
|
20230911,184800,1376571100,16210,16210,16210,16210,0
|
|
20230911,184700,1376571100,16210,16210,16210,16210,0
|
|
20230911,184600,1376571100,16210,16210,16210,16210,1485
|
|
20230911,184500,1376571100,16210,16210,16210,16210,0
|
|
20230911,184400,1376571100,16210,16210,16210,16210,0
|
|
20230911,184300,1376571100,16210,16210,16210,16210,0
|
|
20230911,184200,1376571100,16210,16210,16210,16210,0
|
|
20230911,184100,1376571100,16210,16210,16210,16210,0
|
|
20230911,184000,1376571100,16210,16210,16210,16210,0
|
|
20230911,183900,1376571100,16210,16210,16210,16210,0
|
|
20230911,183800,1376571100,16210,16210,16210,16210,0
|
|
20230911,183700,1376571100,16210,16210,16210,16210,0
|
|
20230911,183600,1376571100,16210,16210,16210,16210,0
|
|
20230911,183500,1376571100,16210,16210,16210,16210,0
|
|
20230911,183400,1376571100,16210,16210,16210,16210,0
|
|
20230911,183300,1376571100,16210,16210,16210,16210,0
|
|
20230911,183200,1376571100,16210,16210,16210,16210,0
|
|
20230911,183100,1376571100,16210,16210,16210,16210,0
|
|
20230911,183000,1376571100,16210,16210,16210,16210,0
|
|
20230911,182900,1376571100,16210,16210,16210,16210,0
|
|
20230911,182800,1376571100,16210,16210,16210,16210,0
|
|
20230911,182700,1376571100,16210,16210,16210,16210,0
|
|
20230911,182600,1376571100,16210,16210,16210,16210,0
|
|
20230911,182500,1376571100,16210,16210,16210,16210,0
|
|
20230911,182400,1376571100,16210,16210,16210,16210,0
|
|
20230911,182300,1376571100,16210,16210,16210,16210,0
|
|
20230911,182200,1376571100,16210,16210,16210,16210,0
|
|
20230911,182100,1376571100,16210,16210,16210,16210,0
|
|
20230911,182000,1376571100,16210,16210,16210,16210,0
|
|
20230911,181900,1376571100,16210,16210,16210,16210,0
|
|
20230911,181800,1376571100,16210,16210,16210,16210,0
|
|
20230911,181700,1376571100,16210,16210,16210,16210,0
|
|
20230911,181600,1376571100,16210,16210,16210,16210,1485
|
|
20230911,181500,1376571100,16210,16210,16210,16210,0
|
|
20230911,181400,1376571100,16210,16210,16210,16210,0
|
|
20230911,181300,1376571100,16210,16210,16210,16210,0
|
|
20230911,181200,1376571100,16210,16210,16210,16210,0
|
|
20230911,181100,1376571100,16210,16210,16210,16210,0
|
|
20230911,181000,1376571100,16210,16210,16210,16210,0
|
|
20230911,180900,1376571100,16210,16210,16210,16210,0
|
|
20230911,180800,1376571100,16210,16210,16210,16210,0
|
|
20230911,180700,1376571100,16210,16210,16210,16210,0
|
|
20230911,180600,1376571100,16210,16210,16210,16210,0
|
|
20230911,180500,1376571100,16210,16210,16210,16210,0
|
|
20230911,180400,1376571100,16210,16210,16210,16210,0
|
|
20230911,180300,1376571100,16210,16210,16210,16210,0
|
|
20230911,180200,1376571100,16210,16210,16210,16210,0
|
|
20230911,180100,1376571100,16210,16210,16210,16210,0
|
|
20230911,180000,1376571100,16210,16210,16210,16210,0
|
|
20230911,175900,1376571100,16210,16210,16210,16210,0
|
|
20230911,175800,1376571100,16210,16210,16210,16210,0
|
|
20230911,175700,1376571100,16210,16210,16210,16210,0
|
|
20230911,175600,1376571100,16210,16210,16210,16210,0
|
|
20230911,175500,1376571100,16210,16210,16210,16210,0
|
|
20230911,175400,1376571100,16210,16210,16210,16210,0
|
|
20230911,175300,1376571100,16210,16210,16210,16210,0
|
|
20230911,175200,1376571100,16210,16210,16210,16210,0
|
|
20230911,175100,1376571100,16210,16210,16210,16210,0
|
|
20230911,175000,1376571100,16210,16210,16210,16210,0
|
|
20230911,174900,1376571100,16210,16210,16210,16210,0
|
|
20230911,174800,1376571100,16210,16210,16210,16210,0
|
|
20230911,174700,1376571100,16210,16210,16210,16210,0
|
|
20230911,174600,1376571100,16210,16210,16210,16210,1485
|
|
20230911,174500,1376571100,16210,16210,16210,16210,0
|
|
20230911,174400,1376571100,16210,16210,16210,16210,0
|
|
20230911,174300,1376571100,16210,16210,16210,16210,0
|
|
20230911,174200,1376571100,16210,16210,16210,16210,0
|
|
20230911,174100,1376571100,16210,16210,16210,16210,0
|
|
20230911,174000,1376571100,16210,16210,16210,16210,0
|
|
20230911,173900,1376571100,16210,16210,16210,16210,0
|
|
20230911,173800,1376571100,16210,16210,16210,16210,0
|
|
20230911,173700,1376571100,16210,16210,16210,16210,0
|
|
20230911,173600,1376571100,16210,16210,16210,16210,0
|
|
20230911,173500,1376571100,16210,16210,16210,16210,0
|
|
20230911,173400,1376571100,16210,16210,16210,16210,0
|
|
20230911,173300,1376571100,16210,16210,16210,16210,0
|
|
20230911,173200,1376571100,16210,16210,16210,16210,0
|
|
20230911,173100,1376571100,16210,16210,16210,16210,0
|
|
20230911,173000,1376571100,16210,16210,16210,16210,0
|
|
20230911,172900,1376571100,16210,16210,16210,16210,0
|
|
20230911,172800,1376571100,16210,16210,16210,16210,0
|
|
20230911,172700,1376571100,16210,16210,16210,16210,0
|
|
20230911,172600,1376571100,16210,16210,16210,16210,0
|
|
20230911,172500,1376571100,16210,16210,16210,16210,0
|
|
20230911,172400,1376571100,16210,16210,16210,16210,0
|
|
20230911,172300,1376571100,16210,16210,16210,16210,0
|
|
20230911,172200,1376571100,16210,16210,16210,16210,0
|
|
20230911,172100,1376571100,16210,16210,16210,16210,0
|
|
20230911,172000,1376571100,16210,16210,16210,16210,0
|
|
20230911,171900,1376571100,16210,16210,16210,16210,0
|
|
20230911,171800,1376571100,16210,16210,16210,16210,0
|
|
20230911,171700,1376571100,16210,16210,16210,16210,0
|
|
20230911,171600,1376571100,16210,16210,16210,16210,1485
|
|
20230911,171500,1376571100,16210,16210,16210,16210,0
|
|
20230911,171400,1376571100,16210,16210,16210,16210,0
|
|
20230911,171300,1376571100,16210,16210,16210,16210,0
|
|
20230911,171200,1376571100,16210,16210,16210,16210,0
|
|
20230911,171100,1376571100,16210,16210,16210,16210,0
|
|
20230911,171000,1376571100,16210,16210,16210,16210,0
|
|
20230911,170900,1376571100,16210,16210,16210,16210,0
|
|
20230911,170800,1376571100,16210,16210,16210,16210,0
|
|
20230911,170700,1376571100,16210,16210,16210,16210,0
|
|
20230911,170600,1376571100,16210,16210,16210,16210,0
|
|
20230911,170500,1376571100,16210,16210,16210,16210,0
|
|
20230911,170400,1376571100,16210,16210,16210,16210,0
|
|
20230911,170300,1376571100,16210,16210,16210,16210,0
|
|
20230911,170200,1376571100,16210,16210,16210,16210,0
|
|
20230911,170100,1376571100,16210,16210,16210,16210,0
|
|
20230911,170000,1376571100,16210,16210,16210,16210,0
|
|
20230911,165900,1376571100,16210,16210,16210,16210,0
|
|
20230911,165800,1376571100,16210,16210,16210,16210,0
|
|
20230911,165700,1376571100,16210,16210,16210,16210,0
|
|
20230911,165600,1376571100,16210,16210,16210,16210,0
|
|
20230911,165500,1376571100,16210,16210,16210,16210,0
|
|
20230911,165400,1376571100,16210,16210,16210,16210,0
|
|
20230911,165300,1376571100,16210,16210,16210,16210,0
|
|
20230911,165200,1376571100,16210,16210,16210,16210,0
|
|
20230911,165100,1376571100,16210,16210,16210,16210,0
|
|
20230911,165000,1376571100,16210,16210,16210,16210,0
|
|
20230911,164900,1376571100,16210,16210,16210,16210,0
|
|
20230911,164800,1376571100,16210,16210,16210,16210,0
|
|
20230911,164700,1376571100,16210,16210,16210,16210,0
|
|
20230911,164600,1376571100,16210,16210,16210,16210,1485
|
|
20230911,164500,1376571100,16210,16210,16210,16210,0
|
|
20230911,164400,1376571100,16210,16210,16210,16210,0
|
|
20230911,164300,1376571100,16210,16210,16210,16210,0
|
|
20230911,164200,1376571100,16210,16210,16210,16210,0
|
|
20230911,164100,1376571100,16210,16210,16210,16210,0
|
|
20230911,164000,1376571100,16210,16210,16210,16210,0
|
|
20230911,163900,1376571100,16210,16210,16210,16210,0
|
|
20230911,163800,1376571100,16210,16210,16210,16210,0
|
|
20230911,163700,1376571100,16210,16210,16210,16210,0
|
|
20230911,163600,1376571100,16210,16210,16210,16210,0
|
|
20230911,163500,1376571100,16210,16210,16210,16210,0
|
|
20230911,163400,1376571100,16210,16210,16210,16210,0
|
|
20230911,163300,1376571100,16210,16210,16210,16210,0
|
|
20230911,163200,1376571100,16210,16210,16210,16210,0
|
|
20230911,163100,1376571100,16210,16210,16210,16210,0
|
|
20230911,163000,1376571100,16210,16210,16210,16210,0
|
|
20230911,162900,1376571100,16210,16210,16210,16210,0
|
|
20230911,162800,1376571100,16210,16210,16210,16210,0
|
|
20230911,162700,1376571100,16210,16210,16210,16210,0
|
|
20230911,162600,1376571100,16210,16210,16210,16210,0
|
|
20230911,162500,1376571100,16210,16210,16210,16210,0
|
|
20230911,162400,1376571100,16210,16210,16210,16210,0
|
|
20230911,162300,1376571100,16210,16210,16210,16210,0
|
|
20230911,162200,1376571100,16210,16210,16210,16210,0
|
|
20230911,162100,1376571100,16210,16210,16210,16210,0
|
|
20230911,162000,1376571100,16210,16210,16210,16210,0
|
|
20230911,161900,1376571100,16210,16210,16210,16210,0
|
|
20230911,161800,1376571100,16210,16210,16210,16210,0
|
|
20230911,161700,1376571100,16210,16210,16210,16210,0
|
|
20230911,161600,1376571100,16210,16210,16210,16210,1485
|
|
20230911,161500,1376571100,16210,16210,16210,16210,0
|
|
20230911,161400,1376571100,16210,16210,16210,16210,0
|
|
20230911,161300,1376571100,16210,16210,16210,16210,0
|
|
20230911,161200,1376571100,16210,16210,16210,16210,0
|
|
20230911,161100,1376571100,16210,16210,16210,16210,0
|
|
20230911,161000,1376571100,16210,16210,16210,16210,0
|
|
20230911,160900,1376571100,16210,16210,16210,16210,0
|
|
20230911,160800,1376571100,16210,16210,16210,16210,0
|
|
20230911,160700,1376571100,16210,16210,16210,16210,0
|
|
20230911,160600,1376571100,16210,16210,16210,16210,0
|
|
20230911,160500,1376571100,16210,16210,16210,16210,0
|
|
20230911,160400,1376571100,16210,16210,16210,16210,0
|
|
20230911,160300,1376571100,16210,16210,16210,16210,0
|
|
20230911,160200,1376571100,16210,16210,16210,16210,0
|
|
20230911,160100,1376571100,16210,16210,16210,16210,0
|
|
20230911,160000,1376571100,16210,16210,16210,16210,0
|
|
20230911,155900,1376571100,16210,16210,16210,16210,0
|
|
20230911,155800,1376571100,16210,16210,16210,16210,0
|
|
20230911,155700,1376571100,16210,16210,16210,16210,0
|
|
20230911,155600,1376571100,16210,16210,16210,16210,0
|
|
20230911,155500,1376571100,16210,16210,16210,16210,0
|
|
20230911,155400,1376571100,16210,16210,16210,16210,0
|
|
20230911,155300,1376571100,16210,16210,16210,16210,0
|
|
20230911,155200,1376571100,16210,16210,16210,16210,0
|
|
20230911,155100,1376571100,16210,16210,16210,16210,0
|
|
20230911,155000,1376571100,16210,16210,16210,16210,0
|
|
20230911,154900,1376571100,16210,16210,16210,16210,0
|
|
20230911,154800,1376571100,16210,16210,16210,16210,0
|
|
20230911,154700,1376571100,16210,16210,16210,16210,0
|
|
20230911,154600,1376571100,16210,16210,16210,16210,1485
|
|
20230911,154500,1376571100,16210,16210,16210,16210,0
|
|
20230911,154400,1376571100,16210,16210,16210,16210,0
|
|
20230911,154300,1376571100,16210,16210,16210,16210,0
|
|
20230911,154200,1376571100,16210,16210,16210,16210,0
|
|
20230911,154100,1376571100,16210,16210,16210,16210,0
|
|
20230911,154000,1376571100,16210,16210,16210,16210,0
|
|
20230911,153900,1376571100,16210,16210,16210,16210,0
|
|
20230911,153800,1376571100,16210,16210,16210,16210,0
|
|
20230911,153700,1376571100,16210,16210,16210,16210,0
|
|
20230911,153600,1376571100,16210,16210,16210,16210,0
|
|
20230911,153500,1376571100,16210,16210,16210,16210,0
|
|
20230911,153400,1376571100,16210,16210,16210,16210,0
|
|
20230911,153300,1376571100,16210,16210,16210,16210,0
|
|
20230911,153200,1376571100,16210,16210,16210,16210,0
|
|
20230911,153100,1376571100,16210,16210,16210,16210,0
|
|
20230911,153000,1376571100,16210,16210,16210,16210,1485
|
|
20230911,152900,1352499250,16210,16210,16210,16210,0
|
|
20230911,152800,1352499250,16210,16210,16210,16210,0
|
|
20230911,152700,1352499250,16210,16210,16210,16210,0
|
|
20230911,152600,1352499250,16210,16210,16210,16210,0
|
|
20230911,152500,1352499250,16210,16210,16210,16210,0
|
|
20230911,152400,1352499250,16210,16210,16210,16210,0
|
|
20230911,152300,1352499250,16210,16210,16210,16210,0
|
|
20230911,152200,1352499250,16210,16210,16210,16210,0
|
|
20230911,152100,1352499250,16210,16210,16210,16210,0
|
|
20230911,152000,1352499250,16210,16210,16210,16210,0
|
|
20230911,151900,1352499250,16210,16200,16220,16160,217
|
|
20230911,151800,1348983550,16200,16200,16200,16200,59
|
|
20230911,151700,1348027750,16200,16200,16220,16200,308
|
|
20230911,151600,1343037970,16200,16200,16200,16200,4
|
|
20230911,151500,1342973170,16220,16160,16220,16150,326
|
|
20230911,151400,1337696730,16200,16190,16200,16150,1245
|
|
20230911,151300,1317544160,16190,16190,16190,16190,57
|
|
20230911,151200,1316621330,16190,16190,16200,16100,190
|
|
20230911,151100,1313558570,16100,16200,16200,16100,644
|
|
20230911,151000,1303178470,16200,16190,16200,16190,291
|
|
20230911,150900,1298464700,16190,16190,16210,16190,218
|
|
20230911,150800,1294933120,16200,16110,16200,16110,209
|
|
20230911,150700,1291558880,16100,16100,16100,16100,0
|
|
20230911,150600,1291558880,16100,16080,16100,16080,187
|
|
20230911,150500,1288548680,16090,16080,16090,16070,602
|
|
20230911,150400,1278869060,16080,16070,16080,16070,41
|
|
20230911,150300,1278210130,16070,16080,16080,16070,49
|
|
20230911,150200,1277422330,16080,16090,16090,16080,20
|
|
20230911,150100,1277100560,16090,16080,16090,16080,40
|
|
20230911,150000,1276457180,16080,16090,16090,16080,2
|
|
20230911,145900,1276425010,16070,16070,16070,16070,0
|
|
20230911,145800,1276425010,16070,16070,16070,16070,6
|
|
20230911,145700,1276328590,16100,16080,16100,16080,156
|
|
20230911,145600,1273817250,16060,16050,16060,16050,260
|
|
20230911,145500,1269642320,16050,16060,16060,16050,149
|
|
20230911,145400,1267249400,16060,16060,16060,16060,300
|
|
20230911,145300,1262431400,16060,16080,16080,16060,535
|
|
20230911,145200,1253836580,16060,16070,16070,16060,1546
|
|
20230911,145100,1229002610,16070,16070,16070,16070,7
|
|
20230911,145000,1228890120,16070,16060,16070,16060,97
|
|
20230911,144900,1227332220,16070,16060,16070,16060,17
|
|
20230911,144800,1227059180,16050,16080,16080,16050,1791
|
|
20230911,144700,1198281930,16070,16080,16080,16070,278
|
|
20230911,144600,1193814100,16080,16100,16100,16080,3
|
|
20230911,144500,1193765830,16100,16050,16100,16050,515
|
|
20230911,144400,1185499470,16050,16100,16100,16050,662
|
|
20230911,144300,1174871290,16060,16090,16090,16060,1330
|
|
20230911,144200,1153480000,16110,16080,16110,16080,122
|
|
20230911,144100,1151516990,16080,16110,16110,16080,864
|
|
20230911,144000,1137621480,16110,16150,16150,16080,1677
|
|
20230911,143900,1110631830,16120,16140,16140,16120,514
|
|
20230911,143800,1102343660,16120,16200,16200,16120,330
|
|
20230911,143700,1097016450,16140,16260,16260,16130,2089
|
|
20230911,143600,1063166760,16300,16260,16320,16250,841
|
|
20230911,143500,1049471930,16260,16300,16330,16250,1171
|
|
20230911,143400,1030411220,16240,16430,16480,16230,769
|
|
20230911,143300,1017816800,16450,16510,16600,16370,6267
|
|
20230911,143200,914503480,16500,16230,16500,16230,10470
|
|
20230911,143100,742634840,16230,16170,16240,16170,838
|
|
20230911,143000,729055650,16170,16190,16190,16170,444
|
|
20230911,142900,721875380,16200,16180,16200,16110,455
|
|
20230911,142800,714523070,16190,16210,16210,16160,43
|
|
20230911,142700,713827430,16210,16180,16220,16130,1469
|
|
20230911,142600,690047740,16180,16180,16210,16180,307
|
|
20230911,142500,685075680,16180,16170,16210,16170,1195
|
|
20230911,142400,665728920,16170,16180,16250,16130,4882
|
|
20230911,142300,586657400,16190,16180,16190,16140,2377
|
|
20230911,142200,548212110,16180,16070,16190,16060,5878
|
|
20230911,142100,453319150,16070,15860,16070,15860,5450
|
|
20230911,142000,366346920,15770,15760,15770,15760,10
|
|
20230911,141900,366189230,15760,15760,15760,15760,0
|
|
20230911,141800,366189230,15760,15760,15760,15760,80
|
|
20230911,141700,364928430,15770,15770,15770,15770,0
|
|
20230911,141600,364928430,15770,15770,15770,15770,81
|
|
20230911,141500,363651060,15770,15840,15840,15770,846
|
|
20230911,141400,350287540,15850,15850,15850,15850,136
|
|
20230911,141300,348131940,15860,15860,15860,15860,0
|
|
20230911,141200,348131940,15860,15860,15860,15860,32
|
|
20230911,141100,347624420,15860,15870,15870,15860,69
|
|
20230911,141000,346529700,15870,15870,15870,15870,12
|
|
20230911,140900,346339260,15870,15870,15870,15870,5
|
|
20230911,140800,346259910,15870,15860,15870,15860,2
|
|
20230911,140700,346228180,15880,15880,15880,15880,0
|
|
20230911,140600,346228180,15880,15880,15880,15880,0
|
|
20230911,140500,346228180,15880,15880,15880,15880,0
|
|
20230911,140400,346228180,15880,15880,15880,15880,0
|
|
20230911,140300,346228180,15880,15880,15880,15880,5
|
|
20230911,140200,346148780,15880,15870,15880,15870,108
|
|
20230911,140100,344433980,15870,15870,15870,15870,37
|
|
20230911,140000,343846790,15870,15870,15870,15870,10
|
|
20230911,135900,343688090,15870,15870,15870,15870,61
|
|
20230911,135800,342720020,15870,15870,15870,15870,0
|
|
20230911,135700,342720020,15870,15870,15870,15870,7
|
|
20230911,135600,342608930,15860,15860,15860,15860,42
|
|
20230911,135500,341942810,15860,15860,15860,15860,10
|
|
20230911,135400,341784210,15860,15860,15860,15860,0
|
|
20230911,135300,341784210,15860,15860,15860,15860,0
|
|
20230911,135200,341784210,15860,15860,15860,15860,0
|
|
20230911,135100,341784210,15860,15860,15860,15860,0
|
|
20230911,135000,341784210,15860,15860,15860,15860,3
|
|
20230911,134900,341736630,15860,15860,15860,15860,0
|
|
20230911,134800,341736630,15860,15860,15860,15860,100
|
|
20230911,134700,340150630,15860,15860,15860,15860,0
|
|
20230911,134600,340150630,15860,15860,15860,15860,0
|
|
20230911,134500,340150630,15860,15860,15860,15860,4
|
|
20230911,134400,340087190,15860,15860,15860,15860,0
|
|
20230911,134300,340087190,15860,15860,15860,15860,0
|
|
20230911,134200,340087190,15860,15860,15860,15860,2
|
|
20230911,134100,340055470,15860,15860,15860,15860,11
|
|
20230911,134000,339881010,15850,15850,15850,15850,1
|
|
20230911,133900,339865160,15850,15850,15850,15850,5
|
|
20230911,133800,339785910,15860,15860,15860,15860,10
|
|
20230911,133700,339627310,15860,15880,15880,15860,70
|
|
20230911,133600,338516380,15880,15860,15880,15860,119
|
|
20230911,133500,336627060,15860,15860,15860,15860,0
|
|
20230911,133400,336627060,15860,15860,15860,15860,163
|
|
20230911,133300,334041880,15860,15860,15860,15860,15
|
|
20230911,133200,333803980,15870,15870,15870,15870,43
|
|
20230911,133100,333121570,15870,15870,15870,15870,0
|
|
20230911,133000,333121570,15870,15870,15870,15870,11
|
|
20230911,132900,332947000,15870,15870,15870,15870,2
|
|
20230911,132800,332915260,15870,15870,15870,15870,1
|
|
20230911,132700,332899390,15870,15870,15870,15870,0
|
|
20230911,132600,332899390,15870,15870,15870,15870,0
|
|
20230911,132500,332899390,15870,15870,15870,15870,0
|
|
20230911,132400,332899390,15870,15870,15870,15870,1
|
|
20230911,132300,332883520,15870,15890,15890,15870,105
|
|
20230911,132200,331217110,15890,15860,15890,15860,279
|
|
20230911,132100,326789400,15870,15870,15870,15870,4
|
|
20230911,132000,326725920,15860,15860,15860,15860,9
|
|
20230911,131900,326583180,15860,15860,15860,15860,1
|
|
20230911,131800,326567320,15860,15860,15860,15860,4
|
|
20230911,131700,326503880,15870,15860,15870,15860,5
|
|
20230911,131600,326424560,15870,15860,15870,15860,5
|
|
20230911,131500,326345230,15860,15870,15870,15860,5
|
|
20230911,131400,326265890,15860,15850,15860,15850,51
|
|
20230911,131300,325457120,15860,15860,15860,15860,1
|
|
20230911,131200,325441260,15860,15860,15860,15860,0
|
|
20230911,131100,325441260,15860,15860,15860,15860,106
|
|
20230911,131000,323760100,15860,15860,15860,15860,94
|
|
20230911,130900,322269260,15860,15800,15860,15800,6
|
|
20230911,130800,322174400,15800,15800,15800,15800,0
|
|
20230911,130700,322174400,15800,15800,15800,15800,0
|
|
20230911,130600,322174400,15800,15800,15800,15800,2
|
|
20230911,130500,322142800,15790,15790,15790,15790,0
|
|
20230911,130400,322142800,15790,15790,15790,15790,0
|
|
20230911,130300,322142800,15790,15790,15790,15790,6
|
|
20230911,130200,322048060,15790,15860,15860,15790,114
|
|
20230911,130100,320244060,15860,15860,15860,15860,20
|
|
20230911,130000,319926860,15870,15880,15880,15870,77
|
|
20230911,125900,318704420,15880,15910,15910,15880,111
|
|
20230911,125800,316941430,15910,15880,15910,15880,106
|
|
20230911,125700,315255150,15910,15910,15910,15910,0
|
|
20230911,125600,315255150,15910,15910,15910,15900,130
|
|
20230911,125500,313187620,15910,15900,15910,15900,134
|
|
20230911,125400,311057010,15910,15920,15920,15910,3
|
|
20230911,125300,311009260,15920,15940,15940,15920,7
|
|
20230911,125200,310897780,15950,15880,15950,15880,1935
|
|
20230911,125100,280099620,15880,15910,15910,15880,230
|
|
20230911,125000,276442880,15910,15890,15920,15890,241
|
|
20230911,124900,272608760,15880,15880,15880,15880,0
|
|
20230911,124800,272608760,15880,15880,15880,15880,103
|
|
20230911,124700,270973120,15880,15870,15880,15870,94
|
|
20230911,124600,269480430,15870,15870,15870,15870,103
|
|
20230911,124500,267845820,15880,15870,15880,15870,101
|
|
20230911,124400,266242940,15870,15900,15900,15870,8
|
|
20230911,124300,266115820,15870,15910,15920,15870,103
|
|
20230911,124200,264476420,15910,15860,15910,15860,1062
|
|
20230911,124100,247605930,15850,15860,15870,15850,27
|
|
20230911,124000,247177740,15860,15860,15860,15860,70
|
|
20230911,123900,246067540,15860,15860,15860,15860,1
|
|
20230911,123800,246051680,15860,15860,15860,15860,23
|
|
20230911,123700,245686900,15870,15870,15870,15870,23
|
|
20230911,123600,245321890,15860,15870,15870,15860,35
|
|
20230911,123500,244766690,15870,15870,15870,15870,0
|
|
20230911,123400,244766690,15870,15870,15870,15870,237
|
|
20230911,123300,241005500,15880,15880,15880,15880,59
|
|
20230911,123200,240068580,15880,15860,15880,15860,406
|
|
20230911,123100,233624870,15870,15860,15870,15860,53
|
|
20230911,123000,232784280,15850,15850,15850,15850,45
|
|
20230911,122900,232071030,15850,15850,15850,15850,27
|
|
20230911,122800,231643080,15850,15840,15850,15840,4
|
|
20230911,122700,231579710,15840,15840,15840,15840,3
|
|
20230911,122600,231532190,15850,15850,15850,15850,23
|
|
20230911,122500,231167640,15850,15760,15850,15760,1487
|
|
20230911,122400,207671530,15750,15750,15750,15750,39
|
|
20230911,122300,207057280,15750,15750,15750,15750,15
|
|
20230911,122200,206821030,15740,15740,15740,15740,0
|
|
20230911,122100,206821030,15740,15740,15740,15740,14
|
|
20230911,122000,206600670,15740,15740,15740,15740,3
|
|
20230911,121900,206553450,15750,15750,15750,15750,20
|
|
20230911,121800,206238450,15750,15750,15750,15750,0
|
|
20230911,121700,206238450,15750,15750,15750,15750,0
|
|
20230911,121600,206238450,15750,15730,15750,15730,11
|
|
20230911,121500,206065400,15740,15740,15740,15740,0
|
|
20230911,121400,206065400,15740,15740,15740,15740,0
|
|
20230911,121300,206065400,15740,15740,15740,15740,0
|
|
20230911,121200,206065400,15740,15740,15740,15740,2
|
|
20230911,121100,206033920,15750,15750,15750,15740,6
|
|
20230911,121000,205939450,15720,15720,15720,15720,0
|
|
20230911,120900,205939450,15720,15720,15720,15720,13
|
|
20230911,120800,205735090,15710,15710,15710,15710,0
|
|
20230911,120700,205735090,15710,15710,15710,15710,13
|
|
20230911,120600,205530860,15720,15720,15720,15720,0
|
|
20230911,120500,205530860,15720,15720,15720,15720,212
|
|
20230911,120400,202198220,15710,15720,15720,15710,353
|
|
20230911,120300,196649120,15720,15720,15720,15720,2
|
|
20230911,120200,196617680,15750,15750,15750,15750,4
|
|
20230911,120100,196554680,15720,15730,15730,15720,224
|
|
20230911,120000,193031190,15750,15740,15750,15740,217
|
|
20230911,115900,189615590,15740,15740,15740,15740,6
|
|
20230911,115800,189521150,15750,15750,15750,15750,3
|
|
20230911,115700,189473900,15750,15750,15750,15750,5
|
|
20230911,115600,189395150,15750,15750,15750,15750,1
|
|
20230911,115500,189379400,15760,15770,15770,15760,6
|
|
20230911,115400,189284790,15770,15750,15770,15750,26
|
|
20230911,115300,188875210,15760,15760,15760,15760,3
|
|
20230911,115200,188827930,15750,15750,15750,15750,10
|
|
20230911,115100,188670430,15760,15730,15760,15730,4
|
|
20230911,115000,188607480,15730,15770,15770,15730,14
|
|
20230911,114900,188387190,15770,15770,15770,15770,0
|
|
20230911,114800,188387190,15770,15770,15770,15770,0
|
|
20230911,114700,188387190,15770,15770,15770,15770,0
|
|
20230911,114600,188387190,15770,15770,15770,15770,0
|
|
20230911,114500,188387190,15770,15770,15770,15770,4
|
|
20230911,114400,188324110,15720,15740,15740,15720,13
|
|
20230911,114300,188119680,15770,15760,15770,15760,10
|
|
20230911,114200,187962010,15770,15770,15770,15770,500
|
|
20230911,114100,180077010,15770,15760,15770,15760,4
|
|
20230911,114000,180013940,15760,15770,15770,15760,6
|
|
20230911,113900,179919340,15750,15750,15750,15740,10
|
|
20230911,113800,179761870,15750,15730,15750,15730,8
|
|
20230911,113700,179635970,15730,15740,15740,15730,11
|
|
20230911,113600,179462870,15740,15740,15740,15740,7
|
|
20230911,113500,179352690,15740,15740,15740,15740,6
|
|
20230911,113400,179258250,15740,15740,15740,15740,0
|
|
20230911,113300,179258250,15740,15740,15740,15740,4
|
|
20230911,113200,179195290,15740,15740,15740,15740,30
|
|
20230911,113100,178723090,15750,15750,15750,15740,201
|
|
20230911,113000,175557400,15750,15750,15750,15750,41
|
|
20230911,112900,174911650,15750,15750,15750,15750,1
|
|
20230911,112800,174895900,15750,15740,15750,15740,27
|
|
20230911,112700,174470880,15740,15720,15740,15720,82
|
|
20230911,112600,173181240,15720,15720,15720,15720,7
|
|
20230911,112500,173071200,15710,15720,15720,15710,7
|
|
20230911,112400,172961190,15720,15690,15720,15680,31
|
|
20230911,112300,172474650,15680,15680,15680,15680,0
|
|
20230911,112200,172474650,15680,15680,15680,15680,0
|
|
20230911,112100,172474650,15680,15680,15680,15680,5
|
|
20230911,112000,172396250,15680,15690,15690,15680,3
|
|
20230911,111900,172349200,15690,15690,15690,15690,95
|
|
20230911,111800,170858650,15680,15680,15680,15680,60
|
|
20230911,111700,169917850,15680,15680,15680,15680,0
|
|
20230911,111600,169917850,15680,15680,15680,15680,0
|
|
20230911,111500,169917850,15680,15680,15680,15680,9
|
|
20230911,111400,169776730,15670,15670,15670,15670,3
|
|
20230911,111300,169729720,15680,15680,15680,15680,3
|
|
20230911,111200,169682680,15690,15690,15690,15690,9
|
|
20230911,111100,169541470,15670,15670,15670,15670,15
|
|
20230911,111000,169306420,15670,15700,15700,15670,112
|
|
20230911,110900,167549210,15690,15690,15690,15690,0
|
|
20230911,110800,167549210,15690,15700,15700,15690,340
|
|
20230911,110700,162214130,15700,15700,15700,15700,0
|
|
20230911,110600,162214130,15700,15700,15700,15700,223
|
|
20230911,110500,158713030,15700,15700,15700,15700,0
|
|
20230911,110400,158713030,15700,15700,15700,15700,4
|
|
20230911,110300,158650230,15700,15700,15700,15700,27
|
|
20230911,110200,158226330,15700,15700,15700,15700,1
|
|
20230911,110100,158210630,15700,15690,15700,15690,31
|
|
20230911,110000,157723970,15690,15690,15690,15690,1
|
|
20230911,105900,157708280,15670,15670,15670,15670,3
|
|
20230911,105800,157661270,15700,15700,15700,15700,1
|
|
20230911,105700,157645570,15670,15670,15670,15670,8
|
|
20230911,105600,157520210,15710,15740,15740,15710,2
|
|
20230911,105500,157488760,15670,15670,15670,15670,12
|
|
20230911,105400,157300720,15740,15650,15740,15650,2
|
|
20230911,105300,157269330,15650,15650,15650,15650,0
|
|
20230911,105200,157269330,15650,15650,15650,15650,0
|
|
20230911,105100,157269330,15650,15650,15650,15650,0
|
|
20230911,105000,157269330,15650,15650,15650,15650,0
|
|
20230911,104900,157269330,15650,15650,15650,15650,3
|
|
20230911,104800,157222380,15660,15660,15660,15660,0
|
|
20230911,104700,157222380,15660,15790,15790,15660,17
|
|
20230911,104600,156954340,15640,15790,15790,15640,7
|
|
20230911,104500,156844260,15790,15610,15790,15610,581
|
|
20230911,104400,147741950,15610,15610,15610,15610,17
|
|
20230911,104300,147476580,15610,15610,15610,15610,0
|
|
20230911,104200,147476580,15610,15610,15610,15610,1
|
|
20230911,104100,147460970,15610,15610,15610,15610,24
|
|
20230911,104000,147086330,15610,15610,15610,15610,0
|
|
20230911,103900,147086330,15610,15580,15610,15580,8
|
|
20230911,103800,146961480,15580,15580,15580,15580,5
|
|
20230911,103700,146883580,15580,15580,15580,15580,28
|
|
20230911,103600,146447340,15570,15580,15580,15570,215
|
|
20230911,103500,143099690,15610,15610,15610,15610,0
|
|
20230911,103400,143099690,15610,15610,15610,15610,0
|
|
20230911,103300,143099690,15610,15610,15610,15610,0
|
|
20230911,103200,143099690,15610,15570,15610,15570,23
|
|
20230911,103100,142741500,15590,15590,15590,15590,3
|
|
20230911,103000,142694730,15590,15580,15590,15580,165
|
|
20230911,102900,140122890,15560,15570,15570,15560,165
|
|
20230911,102800,137554990,15580,15580,15580,15580,5
|
|
20230911,102700,137477090,15590,15590,15590,15590,0
|
|
20230911,102600,137477090,15590,15590,15590,15590,0
|
|
20230911,102500,137477090,15590,15590,15590,15590,20
|
|
20230911,102400,137165290,15560,15580,15580,15560,204
|
|
20230911,102300,133990220,15580,15580,15580,15580,0
|
|
20230911,102200,133990220,15580,15580,15580,15580,3
|
|
20230911,102100,133943480,15580,15590,15590,15580,6
|
|
20230911,102000,133849980,15590,15610,15610,15580,69
|
|
20230911,101900,132774020,15600,15600,15600,15590,68
|
|
20230911,101800,131713230,15590,15580,15590,15580,27
|
|
20230911,101700,131292310,15590,15590,15590,15590,0
|
|
20230911,101600,131292310,15590,15610,15610,15590,660
|
|
20230911,101500,120996300,15610,15650,15650,15610,66
|
|
20230911,101400,119965690,15650,15660,15660,15650,15
|
|
20230911,101300,119730920,15650,15650,15650,15640,199
|
|
20230911,101200,116617540,15650,15670,15670,15650,137
|
|
20230911,101100,114473210,15670,15670,15670,15670,11
|
|
20230911,101000,114300840,15680,15680,15680,15680,0
|
|
20230911,100900,114300840,15680,15680,15680,15680,1
|
|
20230911,100800,114285160,15680,15680,15680,15680,0
|
|
20230911,100700,114285160,15680,15690,15690,15680,14
|
|
20230911,100600,114065580,15680,15700,15700,15680,76
|
|
20230911,100500,112873070,15700,15700,15700,15700,127
|
|
20230911,100400,110879170,15700,15700,15700,15700,0
|
|
20230911,100300,110879170,15700,15700,15700,15700,120
|
|
20230911,100200,108995170,15740,15740,15740,15740,21
|
|
20230911,100100,108664630,15750,15750,15750,15750,1
|
|
20230911,100000,108648880,15760,15770,15770,15760,3
|
|
20230911,095900,108601590,15780,15740,15780,15740,6
|
|
20230911,095800,108507030,15690,15690,15690,15690,100
|
|
20230911,095700,106938030,15690,15680,15690,15680,8
|
|
20230911,095600,106812560,15680,15680,15680,15680,3
|
|
20230911,095500,106765520,15670,15690,15690,15670,203
|
|
20230911,095400,103582910,15700,15690,15700,15690,66
|
|
20230911,095300,102546860,15690,15690,15690,15690,3
|
|
20230911,095200,102499790,15680,15680,15680,15680,30
|
|
20230911,095100,102029390,15680,15690,15690,15680,458
|
|
20230911,095000,94847380,15700,15700,15700,15700,37
|
|
20230911,094900,94266480,15750,15770,15770,15750,818
|
|
20230911,094800,81379820,15780,15800,15810,15780,149
|
|
20230911,094700,79027190,15790,15780,15790,15780,24
|
|
20230911,094600,78648440,15810,15810,15810,15810,20
|
|
20230911,094500,78332240,15780,15780,15780,15780,3
|
|
20230911,094400,78284900,15810,15810,15810,15810,50
|
|
20230911,094300,77494400,15810,15810,15810,15810,220
|
|
20230911,094200,74016200,15780,15780,15810,15780,269
|
|
20230911,094100,69763880,15770,15770,15770,15770,45
|
|
20230911,094000,69054230,15770,15760,15840,15760,40
|
|
20230911,093900,68423440,15750,15750,15750,15750,0
|
|
20230911,093800,68423440,15750,15710,15750,15710,160
|
|
20230911,093700,65903560,15710,15750,15750,15710,227
|
|
20230911,093600,62332310,15750,15750,15750,15750,7
|
|
20230911,093500,62222060,15730,15730,15730,15730,253
|
|
20230911,093400,58242370,15730,15760,15760,15730,106
|
|
20230911,093300,56572700,15760,15760,15860,15760,100
|
|
20230911,093200,54996480,15870,15800,15870,15800,53
|
|
20230911,093100,54157060,15860,15860,15860,15860,3
|
|
20230911,093000,54109480,15750,15780,15900,15750,67
|
|
20230911,092900,53048850,15740,15740,15740,15740,10
|
|
20230911,092800,52891450,15730,15690,15780,15690,330
|
|
20230911,092700,47688060,15680,15660,15680,15660,39
|
|
20230911,092600,47076920,15650,15650,15650,15650,0
|
|
20230911,092500,47076920,15650,15650,15650,15650,19
|
|
20230911,092400,46779570,15660,15660,15660,15660,0
|
|
20230911,092300,46779570,15660,15650,15660,15650,725
|
|
20230911,092200,35433310,15650,15650,15650,15650,58
|
|
20230911,092100,34525610,15610,15650,15650,15610,103
|
|
20230911,092000,32913780,15600,15590,15600,15590,100
|
|
20230911,091900,31353950,15590,15580,15590,15580,58
|
|
20230911,091800,30449890,15580,15600,15600,15580,231
|
|
20230911,091700,26846840,15600,15600,15600,15600,7
|
|
20230911,091600,26737640,15600,15610,15610,15600,143
|
|
20230911,091500,24506250,15650,15610,15650,15610,14
|
|
20230911,091400,24287670,15610,15610,15610,15610,50
|
|
20230911,091300,23507170,15610,15610,15610,15610,44
|
|
20230911,091200,22820330,15610,15610,15610,15610,0
|
|
20230911,091100,22820330,15610,15630,15630,15610,330
|
|
20230911,091000,17665510,15640,15640,15640,15640,3
|
|
20230911,090900,17618590,15640,15640,15640,15640,0
|
|
20230911,090800,17618590,15640,15630,15640,15630,137
|
|
20230911,090700,15476510,15630,15630,15630,15630,43
|
|
20230911,090600,14804420,15630,15720,15720,15620,22
|
|
20230911,090500,14460290,15620,15620,15620,15620,3
|
|
20230911,090400,14413430,15620,15620,15620,15620,10
|
|
20230911,090300,14257230,15620,15720,15720,15620,106
|
|
20230911,090200,12594010,15720,15670,15720,15670,230
|
|
20230911,090100,8979910,15680,15670,15720,15670,36
|
|
20230911,090000,8414790,15670,15670,15670,15670,537
|