679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,201600,846050650,16230,16230,16230,16230,660
|
|
20230912,201500,846050650,16230,16230,16230,16230,0
|
|
20230912,201400,846050650,16230,16230,16230,16230,0
|
|
20230912,201300,846050650,16230,16230,16230,16230,0
|
|
20230912,201200,846050650,16230,16230,16230,16230,0
|
|
20230912,201100,846050650,16230,16230,16230,16230,0
|
|
20230912,201000,846050650,16230,16230,16230,16230,0
|
|
20230912,200900,846050650,16230,16230,16230,16230,0
|
|
20230912,200800,846050650,16230,16230,16230,16230,0
|
|
20230912,200700,846050650,16230,16230,16230,16230,0
|
|
20230912,200600,846050650,16230,16230,16230,16230,0
|
|
20230912,200500,846050650,16230,16230,16230,16230,0
|
|
20230912,200400,846050650,16230,16230,16230,16230,0
|
|
20230912,200300,846050650,16230,16230,16230,16230,0
|
|
20230912,200200,846050650,16230,16230,16230,16230,0
|
|
20230912,200100,846050650,16230,16230,16230,16230,0
|
|
20230912,200000,846050650,16230,16230,16230,16230,0
|
|
20230912,195900,846050650,16230,16230,16230,16230,0
|
|
20230912,195800,846050650,16230,16230,16230,16230,0
|
|
20230912,195700,846050650,16230,16230,16230,16230,0
|
|
20230912,195600,846050650,16230,16230,16230,16230,0
|
|
20230912,195500,846050650,16230,16230,16230,16230,0
|
|
20230912,195400,846050650,16230,16230,16230,16230,0
|
|
20230912,195300,846050650,16230,16230,16230,16230,0
|
|
20230912,195200,846050650,16230,16230,16230,16230,0
|
|
20230912,195100,846050650,16230,16230,16230,16230,0
|
|
20230912,195000,846050650,16230,16230,16230,16230,0
|
|
20230912,194900,846050650,16230,16230,16230,16230,0
|
|
20230912,194800,846050650,16230,16230,16230,16230,0
|
|
20230912,194700,846050650,16230,16230,16230,16230,0
|
|
20230912,194600,846050650,16230,16230,16230,16230,660
|
|
20230912,194500,846050650,16230,16230,16230,16230,0
|
|
20230912,194400,846050650,16230,16230,16230,16230,0
|
|
20230912,194300,846050650,16230,16230,16230,16230,0
|
|
20230912,194200,846050650,16230,16230,16230,16230,0
|
|
20230912,194100,846050650,16230,16230,16230,16230,0
|
|
20230912,194000,846050650,16230,16230,16230,16230,0
|
|
20230912,193900,846050650,16230,16230,16230,16230,0
|
|
20230912,193800,846050650,16230,16230,16230,16230,0
|
|
20230912,193700,846050650,16230,16230,16230,16230,0
|
|
20230912,193600,846050650,16230,16230,16230,16230,0
|
|
20230912,193500,846050650,16230,16230,16230,16230,0
|
|
20230912,193400,846050650,16230,16230,16230,16230,0
|
|
20230912,193300,846050650,16230,16230,16230,16230,0
|
|
20230912,193200,846050650,16230,16230,16230,16230,0
|
|
20230912,193100,846050650,16230,16230,16230,16230,0
|
|
20230912,193000,846050650,16230,16230,16230,16230,0
|
|
20230912,192900,846050650,16230,16230,16230,16230,0
|
|
20230912,192800,846050650,16230,16230,16230,16230,0
|
|
20230912,192700,846050650,16230,16230,16230,16230,0
|
|
20230912,192600,846050650,16230,16230,16230,16230,0
|
|
20230912,192500,846050650,16230,16230,16230,16230,0
|
|
20230912,192400,846050650,16230,16230,16230,16230,0
|
|
20230912,192300,846050650,16230,16230,16230,16230,0
|
|
20230912,192200,846050650,16230,16230,16230,16230,0
|
|
20230912,192100,846050650,16230,16230,16230,16230,0
|
|
20230912,192000,846050650,16230,16230,16230,16230,0
|
|
20230912,191900,846050650,16230,16230,16230,16230,0
|
|
20230912,191800,846050650,16230,16230,16230,16230,0
|
|
20230912,191700,846050650,16230,16230,16230,16230,0
|
|
20230912,191600,846050650,16230,16230,16230,16230,660
|
|
20230912,191500,846050650,16230,16230,16230,16230,0
|
|
20230912,191400,846050650,16230,16230,16230,16230,0
|
|
20230912,191300,846050650,16230,16230,16230,16230,0
|
|
20230912,191200,846050650,16230,16230,16230,16230,0
|
|
20230912,191100,846050650,16230,16230,16230,16230,0
|
|
20230912,191000,846050650,16230,16230,16230,16230,0
|
|
20230912,190900,846050650,16230,16230,16230,16230,0
|
|
20230912,190800,846050650,16230,16230,16230,16230,0
|
|
20230912,190700,846050650,16230,16230,16230,16230,0
|
|
20230912,190600,846050650,16230,16230,16230,16230,0
|
|
20230912,190500,846050650,16230,16230,16230,16230,0
|
|
20230912,190400,846050650,16230,16230,16230,16230,0
|
|
20230912,190300,846050650,16230,16230,16230,16230,0
|
|
20230912,190200,846050650,16230,16230,16230,16230,0
|
|
20230912,190100,846050650,16230,16230,16230,16230,0
|
|
20230912,190000,846050650,16230,16230,16230,16230,0
|
|
20230912,185900,846050650,16230,16230,16230,16230,0
|
|
20230912,185800,846050650,16230,16230,16230,16230,0
|
|
20230912,185700,846050650,16230,16230,16230,16230,0
|
|
20230912,185600,846050650,16230,16230,16230,16230,0
|
|
20230912,185500,846050650,16230,16230,16230,16230,0
|
|
20230912,185400,846050650,16230,16230,16230,16230,0
|
|
20230912,185300,846050650,16230,16230,16230,16230,0
|
|
20230912,185200,846050650,16230,16230,16230,16230,0
|
|
20230912,185100,846050650,16230,16230,16230,16230,0
|
|
20230912,185000,846050650,16230,16230,16230,16230,0
|
|
20230912,184900,846050650,16230,16230,16230,16230,0
|
|
20230912,184800,846050650,16230,16230,16230,16230,0
|
|
20230912,184700,846050650,16230,16230,16230,16230,0
|
|
20230912,184600,846050650,16230,16230,16230,16230,660
|
|
20230912,184500,846050650,16230,16230,16230,16230,0
|
|
20230912,184400,846050650,16230,16230,16230,16230,0
|
|
20230912,184300,846050650,16230,16230,16230,16230,0
|
|
20230912,184200,846050650,16230,16230,16230,16230,0
|
|
20230912,184100,846050650,16230,16230,16230,16230,0
|
|
20230912,184000,846050650,16230,16230,16230,16230,0
|
|
20230912,183900,846050650,16230,16230,16230,16230,0
|
|
20230912,183800,846050650,16230,16230,16230,16230,0
|
|
20230912,183700,846050650,16230,16230,16230,16230,0
|
|
20230912,183600,846050650,16230,16230,16230,16230,0
|
|
20230912,183500,846050650,16230,16230,16230,16230,0
|
|
20230912,183400,846050650,16230,16230,16230,16230,0
|
|
20230912,183300,846050650,16230,16230,16230,16230,0
|
|
20230912,183200,846050650,16230,16230,16230,16230,0
|
|
20230912,183100,846050650,16230,16230,16230,16230,0
|
|
20230912,183000,846050650,16230,16230,16230,16230,0
|
|
20230912,182900,846050650,16230,16230,16230,16230,0
|
|
20230912,182800,846050650,16230,16230,16230,16230,0
|
|
20230912,182700,846050650,16230,16230,16230,16230,0
|
|
20230912,182600,846050650,16230,16230,16230,16230,0
|
|
20230912,182500,846050650,16230,16230,16230,16230,0
|
|
20230912,182400,846050650,16230,16230,16230,16230,0
|
|
20230912,182300,846050650,16230,16230,16230,16230,0
|
|
20230912,182200,846050650,16230,16230,16230,16230,0
|
|
20230912,182100,846050650,16230,16230,16230,16230,0
|
|
20230912,182000,846050650,16230,16230,16230,16230,0
|
|
20230912,181900,846050650,16230,16230,16230,16230,0
|
|
20230912,181800,846050650,16230,16230,16230,16230,0
|
|
20230912,181700,846050650,16230,16230,16230,16230,0
|
|
20230912,181600,846050650,16230,16230,16230,16230,660
|
|
20230912,181500,846050650,16230,16230,16230,16230,0
|
|
20230912,181400,846050650,16230,16230,16230,16230,0
|
|
20230912,181300,846050650,16230,16230,16230,16230,0
|
|
20230912,181200,846050650,16230,16230,16230,16230,0
|
|
20230912,181100,846050650,16230,16230,16230,16230,0
|
|
20230912,181000,846050650,16230,16230,16230,16230,0
|
|
20230912,180900,846050650,16230,16230,16230,16230,0
|
|
20230912,180800,846050650,16230,16230,16230,16230,0
|
|
20230912,180700,846050650,16230,16230,16230,16230,0
|
|
20230912,180600,846050650,16230,16230,16230,16230,0
|
|
20230912,180500,846050650,16230,16230,16230,16230,0
|
|
20230912,180400,846050650,16230,16230,16230,16230,0
|
|
20230912,180300,846050650,16230,16230,16230,16230,0
|
|
20230912,180200,846050650,16230,16230,16230,16230,0
|
|
20230912,180100,846050650,16230,16230,16230,16230,0
|
|
20230912,180000,846050650,16230,16230,16230,16230,0
|
|
20230912,175900,846050650,16230,16230,16230,16230,0
|
|
20230912,175800,846050650,16230,16230,16230,16230,0
|
|
20230912,175700,846050650,16230,16230,16230,16230,0
|
|
20230912,175600,846050650,16230,16230,16230,16230,0
|
|
20230912,175500,846050650,16230,16230,16230,16230,0
|
|
20230912,175400,846050650,16230,16230,16230,16230,0
|
|
20230912,175300,846050650,16230,16230,16230,16230,0
|
|
20230912,175200,846050650,16230,16230,16230,16230,0
|
|
20230912,175100,846050650,16230,16230,16230,16230,0
|
|
20230912,175000,846050650,16230,16230,16230,16230,0
|
|
20230912,174900,846050650,16230,16230,16230,16230,0
|
|
20230912,174800,846050650,16230,16230,16230,16230,0
|
|
20230912,174700,846050650,16230,16230,16230,16230,0
|
|
20230912,174600,846050650,16230,16230,16230,16230,660
|
|
20230912,174500,846050650,16230,16230,16230,16230,0
|
|
20230912,174400,846050650,16230,16230,16230,16230,0
|
|
20230912,174300,846050650,16230,16230,16230,16230,0
|
|
20230912,174200,846050650,16230,16230,16230,16230,0
|
|
20230912,174100,846050650,16230,16230,16230,16230,0
|
|
20230912,174000,846050650,16230,16230,16230,16230,0
|
|
20230912,173900,846050650,16230,16230,16230,16230,0
|
|
20230912,173800,846050650,16230,16230,16230,16230,0
|
|
20230912,173700,846050650,16230,16230,16230,16230,0
|
|
20230912,173600,846050650,16230,16230,16230,16230,0
|
|
20230912,173500,846050650,16230,16230,16230,16230,0
|
|
20230912,173400,846050650,16230,16230,16230,16230,0
|
|
20230912,173300,846050650,16230,16230,16230,16230,0
|
|
20230912,173200,846050650,16230,16230,16230,16230,0
|
|
20230912,173100,846050650,16230,16230,16230,16230,0
|
|
20230912,173000,846050650,16230,16230,16230,16230,0
|
|
20230912,172900,846050650,16230,16230,16230,16230,0
|
|
20230912,172800,846050650,16230,16230,16230,16230,0
|
|
20230912,172700,846050650,16230,16230,16230,16230,0
|
|
20230912,172600,846050650,16230,16230,16230,16230,0
|
|
20230912,172500,846050650,16230,16230,16230,16230,0
|
|
20230912,172400,846050650,16230,16230,16230,16230,0
|
|
20230912,172300,846050650,16230,16230,16230,16230,0
|
|
20230912,172200,846050650,16230,16230,16230,16230,0
|
|
20230912,172100,846050650,16230,16230,16230,16230,0
|
|
20230912,172000,846050650,16230,16230,16230,16230,0
|
|
20230912,171900,846050650,16230,16230,16230,16230,0
|
|
20230912,171800,846050650,16230,16230,16230,16230,0
|
|
20230912,171700,846050650,16230,16230,16230,16230,0
|
|
20230912,171600,846050650,16230,16230,16230,16230,660
|
|
20230912,171500,846050650,16230,16230,16230,16230,0
|
|
20230912,171400,846050650,16230,16230,16230,16230,0
|
|
20230912,171300,846050650,16230,16230,16230,16230,0
|
|
20230912,171200,846050650,16230,16230,16230,16230,0
|
|
20230912,171100,846050650,16230,16230,16230,16230,0
|
|
20230912,171000,846050650,16230,16230,16230,16230,0
|
|
20230912,170900,846050650,16230,16230,16230,16230,0
|
|
20230912,170800,846050650,16230,16230,16230,16230,0
|
|
20230912,170700,846050650,16230,16230,16230,16230,0
|
|
20230912,170600,846050650,16230,16230,16230,16230,0
|
|
20230912,170500,846050650,16230,16230,16230,16230,0
|
|
20230912,170400,846050650,16230,16230,16230,16230,0
|
|
20230912,170300,846050650,16230,16230,16230,16230,0
|
|
20230912,170200,846050650,16230,16230,16230,16230,0
|
|
20230912,170100,846050650,16230,16230,16230,16230,0
|
|
20230912,170000,846050650,16230,16230,16230,16230,0
|
|
20230912,165900,846050650,16230,16230,16230,16230,0
|
|
20230912,165800,846050650,16230,16230,16230,16230,0
|
|
20230912,165700,846050650,16230,16230,16230,16230,0
|
|
20230912,165600,846050650,16230,16230,16230,16230,0
|
|
20230912,165500,846050650,16230,16230,16230,16230,0
|
|
20230912,165400,846050650,16230,16230,16230,16230,0
|
|
20230912,165300,846050650,16230,16230,16230,16230,0
|
|
20230912,165200,846050650,16230,16230,16230,16230,0
|
|
20230912,165100,846050650,16230,16230,16230,16230,0
|
|
20230912,165000,846050650,16230,16230,16230,16230,0
|
|
20230912,164900,846050650,16230,16230,16230,16230,0
|
|
20230912,164800,846050650,16230,16230,16230,16230,0
|
|
20230912,164700,846050650,16230,16230,16230,16230,0
|
|
20230912,164600,846050650,16230,16230,16230,16230,660
|
|
20230912,164500,846050650,16230,16230,16230,16230,0
|
|
20230912,164400,846050650,16230,16230,16230,16230,0
|
|
20230912,164300,846050650,16230,16230,16230,16230,0
|
|
20230912,164200,846050650,16230,16230,16230,16230,0
|
|
20230912,164100,846050650,16230,16230,16230,16230,0
|
|
20230912,164000,846050650,16230,16230,16230,16230,0
|
|
20230912,163900,846050650,16230,16230,16230,16230,0
|
|
20230912,163800,846050650,16230,16230,16230,16230,0
|
|
20230912,163700,846050650,16230,16230,16230,16230,0
|
|
20230912,163600,846050650,16230,16230,16230,16230,0
|
|
20230912,163500,846050650,16230,16230,16230,16230,0
|
|
20230912,163400,846050650,16230,16230,16230,16230,0
|
|
20230912,163300,846050650,16230,16230,16230,16230,0
|
|
20230912,163200,846050650,16230,16230,16230,16230,0
|
|
20230912,163100,846050650,16230,16230,16230,16230,0
|
|
20230912,163000,846050650,16230,16230,16230,16230,0
|
|
20230912,162900,846050650,16230,16230,16230,16230,0
|
|
20230912,162800,846050650,16230,16230,16230,16230,0
|
|
20230912,162700,846050650,16230,16230,16230,16230,0
|
|
20230912,162600,846050650,16230,16230,16230,16230,0
|
|
20230912,162500,846050650,16230,16230,16230,16230,0
|
|
20230912,162400,846050650,16230,16230,16230,16230,0
|
|
20230912,162300,846050650,16230,16230,16230,16230,0
|
|
20230912,162200,846050650,16230,16230,16230,16230,0
|
|
20230912,162100,846050650,16230,16230,16230,16230,0
|
|
20230912,162000,846050650,16230,16230,16230,16230,0
|
|
20230912,161900,846050650,16230,16230,16230,16230,0
|
|
20230912,161800,846050650,16230,16230,16230,16230,0
|
|
20230912,161700,846050650,16230,16230,16230,16230,0
|
|
20230912,161600,846050650,16230,16230,16230,16230,660
|
|
20230912,161500,846050650,16230,16230,16230,16230,0
|
|
20230912,161400,846050650,16230,16230,16230,16230,0
|
|
20230912,161300,846050650,16230,16230,16230,16230,0
|
|
20230912,161200,846050650,16230,16230,16230,16230,0
|
|
20230912,161100,846050650,16230,16230,16230,16230,0
|
|
20230912,161000,846050650,16230,16230,16230,16230,0
|
|
20230912,160900,846050650,16230,16230,16230,16230,0
|
|
20230912,160800,846050650,16230,16230,16230,16230,0
|
|
20230912,160700,846050650,16230,16230,16230,16230,0
|
|
20230912,160600,846050650,16230,16230,16230,16230,0
|
|
20230912,160500,846050650,16230,16230,16230,16230,0
|
|
20230912,160400,846050650,16230,16230,16230,16230,0
|
|
20230912,160300,846050650,16230,16230,16230,16230,0
|
|
20230912,160200,846050650,16230,16230,16230,16230,0
|
|
20230912,160100,846050650,16230,16230,16230,16230,0
|
|
20230912,160000,846050650,16230,16230,16230,16230,0
|
|
20230912,155900,846050650,16230,16230,16230,16230,0
|
|
20230912,155800,846050650,16230,16230,16230,16230,0
|
|
20230912,155700,846050650,16230,16230,16230,16230,0
|
|
20230912,155600,846050650,16230,16230,16230,16230,0
|
|
20230912,155500,846050650,16230,16230,16230,16230,0
|
|
20230912,155400,846050650,16230,16230,16230,16230,0
|
|
20230912,155300,846050650,16230,16230,16230,16230,0
|
|
20230912,155200,846050650,16230,16230,16230,16230,0
|
|
20230912,155100,846050650,16230,16230,16230,16230,0
|
|
20230912,155000,846050650,16230,16230,16230,16230,0
|
|
20230912,154900,846050650,16230,16230,16230,16230,0
|
|
20230912,154800,846050650,16230,16230,16230,16230,0
|
|
20230912,154700,846050650,16230,16230,16230,16230,0
|
|
20230912,154600,846050650,16230,16230,16230,16230,660
|
|
20230912,154500,846050650,16230,16230,16230,16230,0
|
|
20230912,154400,846050650,16230,16230,16230,16230,0
|
|
20230912,154300,846050650,16230,16230,16230,16230,0
|
|
20230912,154200,846050650,16230,16230,16230,16230,0
|
|
20230912,154100,846050650,16230,16230,16230,16230,0
|
|
20230912,154000,846050650,16230,16230,16230,16230,0
|
|
20230912,153900,846050650,16230,16230,16230,16230,0
|
|
20230912,153800,846050650,16230,16230,16230,16230,0
|
|
20230912,153700,846050650,16230,16230,16230,16230,0
|
|
20230912,153600,846050650,16230,16230,16230,16230,0
|
|
20230912,153500,846050650,16230,16230,16230,16230,0
|
|
20230912,153400,846050650,16230,16230,16230,16230,0
|
|
20230912,153300,846050650,16230,16230,16230,16230,0
|
|
20230912,153200,846050650,16230,16230,16230,16230,0
|
|
20230912,153100,846050650,16230,16230,16230,16230,0
|
|
20230912,153000,846050650,16230,16230,16230,16230,660
|
|
20230912,152900,835338850,16290,16290,16290,16290,0
|
|
20230912,152800,835338850,16290,16290,16290,16290,0
|
|
20230912,152700,835338850,16290,16290,16290,16290,0
|
|
20230912,152600,835338850,16290,16290,16290,16290,0
|
|
20230912,152500,835338850,16290,16290,16290,16290,0
|
|
20230912,152400,835338850,16290,16290,16290,16290,0
|
|
20230912,152300,835338850,16290,16290,16290,16290,0
|
|
20230912,152200,835338850,16290,16290,16290,16290,0
|
|
20230912,152100,835338850,16290,16290,16290,16290,0
|
|
20230912,152000,835338850,16290,16290,16290,16290,0
|
|
20230912,151900,835338850,16290,16220,16290,16210,14
|
|
20230912,151800,835111550,16330,16330,16330,16330,0
|
|
20230912,151700,835111550,16330,16330,16330,16330,2
|
|
20230912,151600,835078890,16200,16200,16200,16200,0
|
|
20230912,151500,835078890,16200,16200,16200,16200,6
|
|
20230912,151400,834981690,16340,16190,16340,16190,158
|
|
20230912,151300,832418820,16190,16190,16190,16190,17
|
|
20230912,151200,832143590,16330,16240,16330,16190,498
|
|
20230912,151100,824063290,16340,16330,16340,16330,625
|
|
20230912,151000,813855790,16330,16330,16330,16330,160
|
|
20230912,150900,811242990,16330,16330,16330,16330,24
|
|
20230912,150800,810851070,16340,16340,16340,16340,1
|
|
20230912,150700,810834730,16340,16350,16350,16210,275
|
|
20230912,150600,806366500,16340,16250,16340,16240,163
|
|
20230912,150500,803716920,16250,16250,16250,16250,0
|
|
20230912,150400,803716920,16250,16250,16250,16250,9
|
|
20230912,150300,803570670,16360,16360,16360,16360,0
|
|
20230912,150200,803570670,16360,16350,16360,16350,191
|
|
20230912,150100,800447100,16350,16250,16350,16250,16
|
|
20230912,150000,800186500,16250,16250,16250,16250,5
|
|
20230912,145900,800105250,16230,16230,16230,16230,10
|
|
20230912,145800,799942950,16360,16360,16360,16360,0
|
|
20230912,145700,799942950,16360,16360,16360,16360,0
|
|
20230912,145600,799942950,16360,16360,16360,16360,3
|
|
20230912,145500,799893870,16370,16370,16370,16370,0
|
|
20230912,145400,799893870,16370,16370,16370,16370,0
|
|
20230912,145300,799893870,16370,16360,16370,16360,179
|
|
20230912,145200,796964980,16370,16300,16370,16300,394
|
|
20230912,145100,790521570,16300,16220,16300,16220,415
|
|
20230912,145000,783785790,16310,16310,16310,16210,91
|
|
20230912,144900,782305610,16370,16320,16370,16320,288
|
|
20230912,144800,777602200,16380,16380,16380,16380,0
|
|
20230912,144700,777602200,16380,16380,16380,16380,0
|
|
20230912,144600,777602200,16380,16380,16380,16380,0
|
|
20230912,144500,777602200,16380,16380,16380,16380,0
|
|
20230912,144400,777602200,16380,16380,16380,16380,0
|
|
20230912,144300,777602200,16380,16370,16380,16370,272
|
|
20230912,144200,773147900,16370,16370,16380,16370,290
|
|
20230912,144100,768399900,16380,16310,16380,16310,57
|
|
20230912,144000,767469110,16310,16310,16310,16310,209
|
|
20230912,143900,764060320,16380,16380,16380,16380,0
|
|
20230912,143800,764060320,16380,16380,16380,16380,0
|
|
20230912,143700,764060320,16380,16380,16380,16380,0
|
|
20230912,143600,764060320,16380,16380,16380,16380,1
|
|
20230912,143500,764043940,16400,16400,16400,16400,0
|
|
20230912,143400,764043940,16400,16370,16400,16370,215
|
|
20230912,143300,760521170,16370,16360,16370,16360,589
|
|
20230912,143200,750882070,16360,16360,16360,16360,10
|
|
20230912,143100,750718470,16370,16370,16370,16370,0
|
|
20230912,143000,750718470,16370,16370,16370,16370,0
|
|
20230912,142900,750718470,16370,16350,16370,16350,400
|
|
20230912,142800,744174230,16370,16370,16370,16370,0
|
|
20230912,142700,744174230,16370,16340,16370,16340,903
|
|
20230912,142600,729402660,16220,16240,16240,16220,55
|
|
20230912,142500,728509990,16370,16370,16370,16370,0
|
|
20230912,142400,728509990,16370,16370,16370,16370,0
|
|
20230912,142300,728509990,16370,16350,16370,16350,469
|
|
20230912,142200,720838290,16350,16340,16350,16340,145
|
|
20230912,142100,718468140,16240,16240,16240,16240,0
|
|
20230912,142000,718468140,16240,16240,16240,16240,0
|
|
20230912,141900,718468140,16240,16350,16360,16240,30
|
|
20230912,141800,717978140,16350,16350,16350,16350,25
|
|
20230912,141700,717569390,16350,16350,16350,16350,0
|
|
20230912,141600,717569390,16350,16270,16350,16260,173
|
|
20230912,141500,714754810,16350,16350,16350,16350,0
|
|
20230912,141400,714754810,16350,16350,16350,16350,23
|
|
20230912,141300,714378760,16360,16360,16360,16360,922
|
|
20230912,141200,699294840,16360,16350,16360,16350,163
|
|
20230912,141100,696628440,16360,16360,16360,16360,0
|
|
20230912,141000,696628440,16360,16360,16360,16360,0
|
|
20230912,140900,696628440,16360,16360,16360,16360,0
|
|
20230912,140800,696628440,16360,16360,16360,16360,0
|
|
20230912,140700,696628440,16360,16360,16360,16360,0
|
|
20230912,140600,696628440,16360,16360,16360,16360,0
|
|
20230912,140500,696628440,16360,16240,16360,16230,22
|
|
20230912,140400,696270790,16360,16360,16360,16360,240
|
|
20230912,140300,692344390,16360,16240,16360,16240,347
|
|
20230912,140200,686667590,16360,16360,16360,16360,0
|
|
20230912,140100,686667590,16360,16360,16360,16360,0
|
|
20230912,140000,686667590,16360,16360,16360,16360,0
|
|
20230912,135900,686667590,16360,16360,16360,16360,0
|
|
20230912,135800,686667590,16360,16230,16360,16230,9
|
|
20230912,135700,686521000,16250,16250,16250,16250,11
|
|
20230912,135600,686342250,16360,16360,16360,16360,0
|
|
20230912,135500,686342250,16360,16230,16360,16230,20
|
|
20230912,135400,686017130,16380,16370,16380,16370,278
|
|
20230912,135300,681464780,16370,16360,16370,16360,308
|
|
20230912,135200,676425020,16360,16360,16360,16360,0
|
|
20230912,135100,676425020,16360,16360,16360,16360,0
|
|
20230912,135000,676425020,16360,16350,16360,16350,22
|
|
20230912,134900,676065290,16360,16360,16360,16360,0
|
|
20230912,134800,676065290,16360,16360,16360,16360,0
|
|
20230912,134700,676065290,16360,16220,16360,16220,49
|
|
20230912,134600,675269320,16380,16380,16380,16380,0
|
|
20230912,134500,675269320,16380,16380,16380,16380,21
|
|
20230912,134400,674925340,16380,16380,16380,16380,1
|
|
20230912,134300,674908960,16390,16360,16390,16210,1050
|
|
20230912,134200,657724620,16360,16250,16360,16250,492
|
|
20230912,134100,649719790,16360,16360,16360,16360,0
|
|
20230912,134000,649719790,16360,16360,16360,16360,0
|
|
20230912,133900,649719790,16360,16360,16360,16360,0
|
|
20230912,133800,649719790,16360,16260,16370,16260,83
|
|
20230912,133700,648368570,16260,16300,16300,16260,30
|
|
20230912,133600,647880520,16340,16340,16340,16340,0
|
|
20230912,133500,647880520,16340,16340,16340,16340,1
|
|
20230912,133400,647864180,16370,16370,16370,16300,460
|
|
20230912,133300,640352390,16370,16310,16370,16310,422
|
|
20230912,133200,633447500,16310,16310,16310,16310,11
|
|
20230912,133100,633268090,16360,16360,16360,16360,0
|
|
20230912,133000,633268090,16360,16360,16360,16360,15
|
|
20230912,132900,633022690,16370,16370,16370,16370,0
|
|
20230912,132800,633022690,16370,16370,16370,16370,0
|
|
20230912,132700,633022690,16370,16270,16370,16270,118
|
|
20230912,132600,631102030,16380,16380,16380,16380,0
|
|
20230912,132500,631102030,16380,16380,16380,16380,0
|
|
20230912,132400,631102030,16380,16380,16380,16380,109
|
|
20230912,132300,629316610,16380,16360,16380,16270,495
|
|
20230912,132200,621216230,16360,16320,16360,16320,66
|
|
20230912,132100,620138390,16320,16270,16320,16270,5
|
|
20230912,132000,620056940,16270,16270,16270,16270,0
|
|
20230912,131900,620056940,16270,16270,16270,16270,0
|
|
20230912,131800,620056940,16270,16270,16270,16270,5
|
|
20230912,131700,619975590,16270,16270,16270,16260,138
|
|
20230912,131600,617731340,16360,16360,16360,16360,0
|
|
20230912,131500,617731340,16360,16360,16360,16360,0
|
|
20230912,131400,617731340,16360,16360,16360,16360,0
|
|
20230912,131300,617731340,16360,16350,16360,16350,466
|
|
20230912,131200,610109220,16350,16330,16350,16330,134
|
|
20230912,131100,607918720,16340,16340,16340,16340,0
|
|
20230912,131000,607918720,16340,16340,16340,16340,0
|
|
20230912,130900,607918720,16340,16340,16340,16340,1
|
|
20230912,130800,607902380,16350,16350,16350,16350,384
|
|
20230912,130700,601623980,16350,16350,16350,16350,0
|
|
20230912,130600,601623980,16350,16350,16350,16350,0
|
|
20230912,130500,601623980,16350,16350,16350,16350,0
|
|
20230912,130400,601623980,16350,16350,16350,16260,524
|
|
20230912,130300,593059210,16350,16350,16350,16350,112
|
|
20230912,130200,591228010,16360,16360,16360,16360,0
|
|
20230912,130100,591228010,16360,16310,16360,16300,125
|
|
20230912,130000,589188990,16370,16370,16370,16370,0
|
|
20230912,125900,589188990,16370,16370,16370,16370,2
|
|
20230912,125800,589156250,16300,16300,16300,16300,2
|
|
20230912,125700,589123650,16300,16300,16300,16300,4
|
|
20230912,125600,589058450,16300,16380,16380,16300,217
|
|
20230912,125500,585520630,16300,16380,16380,16300,36
|
|
20230912,125400,584933670,16380,16370,16380,16370,242
|
|
20230912,125300,580970030,16370,16300,16370,16300,824
|
|
20230912,125200,567528110,16300,16300,16300,16300,19
|
|
20230912,125100,567218410,16280,16290,16300,16270,113
|
|
20230912,125000,565378350,16300,16300,16300,16300,5
|
|
20230912,124900,565296850,16310,16320,16320,16310,39
|
|
20230912,124800,564660380,16320,16310,16320,16310,2
|
|
20230912,124700,564627750,16320,16310,16320,16310,16
|
|
20230912,124600,564366760,16320,16320,16320,16320,0
|
|
20230912,124500,564366760,16320,16320,16320,16320,89
|
|
20230912,124400,562914280,16320,16320,16320,16320,21
|
|
20230912,124300,562571560,16320,16310,16320,16310,506
|
|
20230912,124200,554314770,16310,16310,16310,16310,97
|
|
20230912,124100,552732700,16310,16310,16310,16310,14
|
|
20230912,124000,552504360,16320,16320,16320,16320,10
|
|
20230912,123900,552341160,16320,16320,16320,16320,43
|
|
20230912,123800,551639400,16310,16310,16310,16310,115
|
|
20230912,123700,549763750,16380,16380,16380,16380,0
|
|
20230912,123600,549763750,16380,16380,16380,16380,0
|
|
20230912,123500,549763750,16380,16380,16380,16380,12
|
|
20230912,123400,549567190,16390,16380,16390,16380,411
|
|
20230912,123300,542831520,16380,16370,16380,16370,199
|
|
20230912,123200,539572670,16270,16280,16380,16270,99
|
|
20230912,123100,537960180,16270,16270,16270,16270,0
|
|
20230912,123000,537960180,16270,16270,16270,16270,0
|
|
20230912,122900,537960180,16270,16270,16270,16270,1
|
|
20230912,122800,537943910,16380,16380,16380,16380,0
|
|
20230912,122700,537943910,16380,16380,16380,16380,0
|
|
20230912,122600,537943910,16380,16380,16380,16380,0
|
|
20230912,122500,537943910,16380,16290,16380,16290,319
|
|
20230912,122400,532742810,16390,16390,16390,16390,78
|
|
20230912,122300,531464390,16390,16320,16400,16320,546
|
|
20230912,122200,522518670,16320,16270,16320,16270,63
|
|
20230912,122100,521490780,16270,16270,16270,16270,1
|
|
20230912,122000,521474510,16270,16270,16270,16270,1
|
|
20230912,121900,521458240,16350,16260,16350,16210,301
|
|
20230912,121800,516564050,16260,16290,16390,16170,745
|
|
20230912,121700,504449850,16390,16390,16390,16390,0
|
|
20230912,121600,504449850,16390,16390,16390,16390,0
|
|
20230912,121500,504449850,16390,16390,16390,16390,0
|
|
20230912,121400,504449850,16390,16390,16390,16390,10
|
|
20230912,121300,504285950,16400,16390,16400,16390,515
|
|
20230912,121200,495843000,16390,16370,16390,16370,197
|
|
20230912,121100,492615450,16380,16380,16380,16380,0
|
|
20230912,121000,492615450,16380,16380,16380,16380,0
|
|
20230912,120900,492615450,16380,16380,16380,16380,0
|
|
20230912,120800,492615450,16380,16380,16380,16380,1
|
|
20230912,120700,492599070,16400,16400,16400,16400,0
|
|
20230912,120600,492599070,16400,16400,16400,16400,0
|
|
20230912,120500,492599070,16400,16400,16400,16400,0
|
|
20230912,120400,492599070,16400,16390,16400,16390,817
|
|
20230912,120300,479207180,16390,16380,16390,16380,423
|
|
20230912,120200,472277570,16380,16300,16380,16300,387
|
|
20230912,120100,465964750,16380,16380,16380,16380,0
|
|
20230912,120000,465964750,16380,16380,16380,16380,5
|
|
20230912,115900,465882850,16390,16390,16390,16390,0
|
|
20230912,115800,465882850,16390,16300,16390,16300,251
|
|
20230912,115700,461787800,16360,16360,16360,16360,5
|
|
20230912,115600,461706000,16360,16360,16360,16360,8
|
|
20230912,115500,461575120,16360,16360,16360,16360,1
|
|
20230912,115400,461558760,16390,16390,16390,16390,0
|
|
20230912,115300,461558760,16390,16370,16390,16370,554
|
|
20230912,115200,452481150,16370,16370,16370,16370,65
|
|
20230912,115100,451417100,16360,16350,16360,16350,499
|
|
20230912,115000,443257460,16350,16350,16350,16350,1
|
|
20230912,114900,443241110,16360,16360,16360,16360,0
|
|
20230912,114800,443241110,16360,16360,16360,16360,0
|
|
20230912,114700,443241110,16360,16360,16360,16360,1
|
|
20230912,114600,443224750,16370,16370,16370,16370,0
|
|
20230912,114500,443224750,16370,16370,16370,16370,2
|
|
20230912,114400,443192010,16370,16380,16380,16370,16
|
|
20230912,114300,442929970,16380,16370,16380,16360,392
|
|
20230912,114200,436511810,16370,16360,16370,16350,255
|
|
20230912,114100,432339960,16370,16370,16370,16370,0
|
|
20230912,114000,432339960,16370,16370,16370,16370,0
|
|
20230912,113900,432339960,16370,16370,16370,16370,0
|
|
20230912,113800,432339960,16370,16370,16370,16370,25
|
|
20230912,113700,431930710,16390,16390,16390,16390,0
|
|
20230912,113600,431930710,16390,16390,16390,16390,0
|
|
20230912,113500,431930710,16390,16390,16390,16390,1
|
|
20230912,113400,431914320,16390,16370,16390,16350,143
|
|
20230912,113300,429572530,16370,16360,16390,16360,481
|
|
20230912,113200,421696850,16360,16360,16360,16360,0
|
|
20230912,113100,421696850,16360,16360,16360,16360,14
|
|
20230912,113000,421467810,16370,16370,16370,16370,0
|
|
20230912,112900,421467810,16370,16370,16370,16370,0
|
|
20230912,112800,421467810,16370,16370,16370,16370,0
|
|
20230912,112700,421467810,16370,16370,16370,16370,7
|
|
20230912,112600,421353220,16370,16370,16370,16370,0
|
|
20230912,112500,421353220,16370,16370,16370,16370,0
|
|
20230912,112400,421353220,16370,16380,16380,16370,45
|
|
20230912,112300,420616130,16380,16360,16390,16360,524
|
|
20230912,112200,412035540,16360,16230,16360,16230,69
|
|
20230912,112100,410909580,16250,16270,16270,16250,27
|
|
20230912,112000,410470610,16370,16370,16370,16370,0
|
|
20230912,111900,410470610,16370,16370,16370,16370,0
|
|
20230912,111800,410470610,16370,16270,16370,16270,132
|
|
20230912,111700,408321070,16340,16370,16370,16340,17
|
|
20230912,111600,408043230,16360,16370,16370,16360,2
|
|
20230912,111500,408010500,16370,16360,16370,16360,38
|
|
20230912,111400,407388710,16360,16360,16360,16360,1
|
|
20230912,111300,407372350,16370,16350,16370,16350,381
|
|
20230912,111200,401139660,16350,16350,16350,16350,243
|
|
20230912,111100,397166610,16350,16350,16350,16350,0
|
|
20230912,111000,397166610,16350,16350,16350,16350,0
|
|
20230912,110900,397166610,16350,16350,16350,16350,1
|
|
20230912,110800,397150260,16350,16280,16350,16280,277
|
|
20230912,110700,392639160,16380,16380,16380,16380,0
|
|
20230912,110600,392639160,16380,16380,16380,16380,0
|
|
20230912,110500,392639160,16380,16380,16380,16380,109
|
|
20230912,110400,390853740,16380,16300,16380,16300,1060
|
|
20230912,110300,373545930,16300,16250,16300,16250,659
|
|
20230912,110200,362814500,16260,16260,16260,16190,170
|
|
20230912,110100,360058750,16190,16200,16200,16190,5
|
|
20230912,110000,359977790,16260,16260,16260,16260,0
|
|
20230912,105900,359977790,16260,16220,16260,16200,192
|
|
20230912,105800,356864610,16270,16270,16270,16270,1
|
|
20230912,105700,356848340,16270,16270,16270,16270,0
|
|
20230912,105600,356848340,16270,16270,16270,16270,1
|
|
20230912,105500,356832070,16270,16270,16270,16270,10
|
|
20230912,105400,356669370,16280,16280,16280,16280,2
|
|
20230912,105300,356636810,16280,16280,16280,16280,548
|
|
20230912,105200,347715370,16280,16250,16280,16250,205
|
|
20230912,105100,344379780,16260,16260,16260,16260,16
|
|
20230912,105000,344119620,16200,16200,16200,16200,0
|
|
20230912,104900,344119620,16200,16200,16200,16200,0
|
|
20230912,104800,344119620,16200,16200,16200,16200,0
|
|
20230912,104700,344119620,16200,16200,16200,16200,142
|
|
20230912,104600,341819220,16190,16190,16190,16190,11
|
|
20230912,104500,341641130,16190,16190,16190,16190,192
|
|
20230912,104400,338532650,16280,16280,16280,16280,0
|
|
20230912,104300,338532650,16280,16270,16280,16270,353
|
|
20230912,104200,332789110,16270,16180,16270,16180,414
|
|
20230912,104100,326077880,16180,16180,16180,16180,0
|
|
20230912,104000,326077880,16180,16250,16250,16180,151
|
|
20230912,103900,323634630,16270,16270,16270,16270,0
|
|
20230912,103800,323634630,16270,16270,16270,16270,0
|
|
20230912,103700,323634630,16270,16270,16270,16270,0
|
|
20230912,103600,323634630,16270,16270,16270,16270,0
|
|
20230912,103500,323634630,16270,16270,16270,16270,0
|
|
20230912,103400,323634630,16270,16260,16270,16260,121
|
|
20230912,103300,321666570,16270,16250,16270,16250,510
|
|
20230912,103200,313372320,16250,16250,16250,16250,35
|
|
20230912,103100,312803570,16270,16270,16270,16270,0
|
|
20230912,103000,312803570,16270,16270,16270,16270,0
|
|
20230912,102900,312803570,16270,16270,16270,16270,0
|
|
20230912,102800,312803570,16270,16250,16270,16150,278
|
|
20230912,102700,308296650,16150,16150,16150,16150,0
|
|
20230912,102600,308296650,16150,16150,16150,16150,31
|
|
20230912,102500,307796000,16160,16170,16170,16160,316
|
|
20230912,102400,302688320,16270,16270,16270,16270,10
|
|
20230912,102300,302525620,16270,16260,16270,16260,418
|
|
20230912,102200,295725170,16260,16260,16260,16260,97
|
|
20230912,102100,294147950,16160,16160,16160,16160,100
|
|
20230912,102000,292531950,16170,16180,16180,16170,334
|
|
20230912,101900,287128710,16290,16290,16290,16290,0
|
|
20230912,101800,287128710,16290,16290,16290,16290,0
|
|
20230912,101700,287128710,16290,16290,16290,16290,0
|
|
20230912,101600,287128710,16290,16290,16290,16290,0
|
|
20230912,101500,287128710,16290,16290,16290,16290,10
|
|
20230912,101400,286965810,16290,16290,16290,16290,0
|
|
20230912,101300,286965810,16290,16240,16290,16240,335
|
|
20230912,101200,281513260,16240,16230,16240,16230,254
|
|
20230912,101100,277390240,16240,16240,16240,16240,0
|
|
20230912,101000,277390240,16240,16240,16240,16240,208
|
|
20230912,100900,274012320,16180,16180,16180,16180,0
|
|
20230912,100800,274012320,16180,16180,16180,16180,0
|
|
20230912,100700,274012320,16180,16180,16180,16180,30
|
|
20230912,100600,273526920,16290,16290,16290,16290,0
|
|
20230912,100500,273526920,16290,16290,16290,16290,0
|
|
20230912,100400,273526920,16290,16290,16290,16290,3
|
|
20230912,100300,273478050,16290,16280,16300,16170,642
|
|
20230912,100200,263023660,16280,16260,16280,16260,55
|
|
20230912,100100,262128440,16160,16170,16170,16160,226
|
|
20230912,100000,258475280,16160,16170,16170,16160,254
|
|
20230912,095900,254370600,16190,16190,16190,16190,0
|
|
20230912,095800,254370600,16190,16190,16190,16190,78
|
|
20230912,095700,253107780,16300,16190,16300,16190,56
|
|
20230912,095600,252197390,16300,16300,16300,16300,0
|
|
20230912,095500,252197390,16300,16300,16300,16300,0
|
|
20230912,095400,252197390,16300,16300,16300,16300,0
|
|
20230912,095300,252197390,16300,16200,16300,16200,465
|
|
20230912,095200,244649130,16200,16200,16200,16200,64
|
|
20230912,095100,243612330,16130,16130,16130,16130,62
|
|
20230912,095000,242612270,16130,16200,16200,16130,398
|
|
20230912,094900,236183640,16290,16290,16290,16290,100
|
|
20230912,094800,234554640,16290,16240,16290,16200,91
|
|
20230912,094700,233078850,16370,16370,16370,16370,0
|
|
20230912,094600,233078850,16370,16370,16370,16370,0
|
|
20230912,094500,233078850,16370,16370,16370,16370,30
|
|
20230912,094400,232587750,16410,16410,16410,16410,0
|
|
20230912,094300,232587750,16410,16300,16410,16290,343
|
|
20230912,094200,226990570,16300,16170,16300,16170,348
|
|
20230912,094100,221339800,16170,16170,16170,16170,57
|
|
20230912,094000,220418110,16180,16180,16180,16180,0
|
|
20230912,093900,220418110,16180,16180,16180,16180,150
|
|
20230912,093800,217991110,16180,16180,16180,16180,3
|
|
20230912,093700,217942570,16170,16170,16170,16170,0
|
|
20230912,093600,217942570,16170,16180,16180,16170,601
|
|
20230912,093500,208222130,16180,16180,16180,16180,1
|
|
20230912,093400,208205950,16180,16220,16220,16180,35
|
|
20230912,093300,207638730,16240,16180,16260,16180,250
|
|
20230912,093200,203578130,16260,16260,16260,16260,23
|
|
20230912,093100,203204150,16180,16180,16180,16180,32
|
|
20230912,093000,202686390,16170,16170,16170,16170,10
|
|
20230912,092900,202524690,16160,16160,16160,16160,13
|
|
20230912,092800,202314610,16160,16220,16220,16120,151
|
|
20230912,092700,199872010,16250,16260,16260,16230,527
|
|
20230912,092600,191311000,16270,16290,16300,16270,25
|
|
20230912,092500,190903920,16300,16410,16410,16300,1450
|
|
20230912,092400,167247130,16420,16390,16430,16390,51
|
|
20230912,092300,166410000,16390,16390,16390,16390,5
|
|
20230912,092200,166328050,16390,16320,16420,16310,257
|
|
20230912,092100,162114100,16350,16350,16350,16350,133
|
|
20230912,092000,159939550,16350,16310,16350,16310,437
|
|
20230912,091900,152807720,16240,16280,16280,16240,269
|
|
20230912,091800,148435390,16280,16280,16280,16280,1
|
|
20230912,091700,148419110,16270,16340,16340,16270,704
|
|
20230912,091600,136946910,16370,16360,16500,16350,814
|
|
20230912,091500,123615810,16380,16390,16390,16370,636
|
|
20230912,091400,113194050,16500,16420,16500,16390,384
|
|
20230912,091300,106891460,16390,16600,16600,16390,213
|
|
20230912,091200,103379450,16580,16300,16730,16270,1310
|
|
20230912,091100,81770080,16300,16270,16300,16250,299
|
|
20230912,091000,76905880,16250,16270,16270,16250,230
|
|
20230912,090900,73167910,16250,16250,16250,16250,13
|
|
20230912,090800,72956660,16210,16160,16210,16160,848
|
|
20230912,090700,59214480,16170,16120,16170,16120,660
|
|
20230912,090600,48567280,16120,16130,16130,16120,48
|
|
20230912,090500,47793060,16120,16110,16120,16110,143
|
|
20230912,090400,45489000,16110,16050,16110,16040,46
|
|
20230912,090300,44750380,16030,16060,16060,16030,399
|
|
20230912,090200,38351440,16040,16040,16040,16040,924
|
|
20230912,090100,23530480,16040,16110,16120,16030,569
|
|
20230912,090000,14372940,16110,16030,16110,16030,865
|