678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,201500,485539470,15560,15560,15560,15560,862
|
|
20230919,201400,485539470,15560,15560,15560,15560,0
|
|
20230919,201300,485539470,15560,15560,15560,15560,0
|
|
20230919,201200,485539470,15560,15560,15560,15560,0
|
|
20230919,201100,485539470,15560,15560,15560,15560,0
|
|
20230919,201000,485539470,15560,15560,15560,15560,0
|
|
20230919,200900,485539470,15560,15560,15560,15560,0
|
|
20230919,200800,485539470,15560,15560,15560,15560,0
|
|
20230919,200700,485539470,15560,15560,15560,15560,0
|
|
20230919,200600,485539470,15560,15560,15560,15560,0
|
|
20230919,200500,485539470,15560,15560,15560,15560,0
|
|
20230919,200400,485539470,15560,15560,15560,15560,0
|
|
20230919,200300,485539470,15560,15560,15560,15560,0
|
|
20230919,200200,485539470,15560,15560,15560,15560,0
|
|
20230919,200100,485539470,15560,15560,15560,15560,0
|
|
20230919,200000,485539470,15560,15560,15560,15560,0
|
|
20230919,195900,485539470,15560,15560,15560,15560,0
|
|
20230919,195800,485539470,15560,15560,15560,15560,0
|
|
20230919,195700,485539470,15560,15560,15560,15560,0
|
|
20230919,195600,485539470,15560,15560,15560,15560,0
|
|
20230919,195500,485539470,15560,15560,15560,15560,0
|
|
20230919,195400,485539470,15560,15560,15560,15560,0
|
|
20230919,195300,485539470,15560,15560,15560,15560,0
|
|
20230919,195200,485539470,15560,15560,15560,15560,0
|
|
20230919,195100,485539470,15560,15560,15560,15560,0
|
|
20230919,195000,485539470,15560,15560,15560,15560,0
|
|
20230919,194900,485539470,15560,15560,15560,15560,0
|
|
20230919,194800,485539470,15560,15560,15560,15560,0
|
|
20230919,194700,485539470,15560,15560,15560,15560,0
|
|
20230919,194600,485539470,15560,15560,15560,15560,0
|
|
20230919,194500,485539470,15560,15560,15560,15560,862
|
|
20230919,194400,485539470,15560,15560,15560,15560,0
|
|
20230919,194300,485539470,15560,15560,15560,15560,0
|
|
20230919,194200,485539470,15560,15560,15560,15560,0
|
|
20230919,194100,485539470,15560,15560,15560,15560,0
|
|
20230919,194000,485539470,15560,15560,15560,15560,0
|
|
20230919,193900,485539470,15560,15560,15560,15560,0
|
|
20230919,193800,485539470,15560,15560,15560,15560,0
|
|
20230919,193700,485539470,15560,15560,15560,15560,0
|
|
20230919,193600,485539470,15560,15560,15560,15560,0
|
|
20230919,193500,485539470,15560,15560,15560,15560,0
|
|
20230919,193400,485539470,15560,15560,15560,15560,0
|
|
20230919,193300,485539470,15560,15560,15560,15560,0
|
|
20230919,193200,485539470,15560,15560,15560,15560,0
|
|
20230919,193100,485539470,15560,15560,15560,15560,0
|
|
20230919,193000,485539470,15560,15560,15560,15560,0
|
|
20230919,192900,485539470,15560,15560,15560,15560,0
|
|
20230919,192800,485539470,15560,15560,15560,15560,0
|
|
20230919,192700,485539470,15560,15560,15560,15560,0
|
|
20230919,192600,485539470,15560,15560,15560,15560,0
|
|
20230919,192500,485539470,15560,15560,15560,15560,0
|
|
20230919,192400,485539470,15560,15560,15560,15560,0
|
|
20230919,192300,485539470,15560,15560,15560,15560,0
|
|
20230919,192200,485539470,15560,15560,15560,15560,0
|
|
20230919,192100,485539470,15560,15560,15560,15560,0
|
|
20230919,192000,485539470,15560,15560,15560,15560,0
|
|
20230919,191900,485539470,15560,15560,15560,15560,0
|
|
20230919,191800,485539470,15560,15560,15560,15560,0
|
|
20230919,191700,485539470,15560,15560,15560,15560,0
|
|
20230919,191600,485539470,15560,15560,15560,15560,0
|
|
20230919,191500,485539470,15560,15560,15560,15560,862
|
|
20230919,191400,485539470,15560,15560,15560,15560,0
|
|
20230919,191300,485539470,15560,15560,15560,15560,0
|
|
20230919,191200,485539470,15560,15560,15560,15560,0
|
|
20230919,191100,485539470,15560,15560,15560,15560,0
|
|
20230919,191000,485539470,15560,15560,15560,15560,0
|
|
20230919,190900,485539470,15560,15560,15560,15560,0
|
|
20230919,190800,485539470,15560,15560,15560,15560,0
|
|
20230919,190700,485539470,15560,15560,15560,15560,0
|
|
20230919,190600,485539470,15560,15560,15560,15560,0
|
|
20230919,190500,485539470,15560,15560,15560,15560,0
|
|
20230919,190400,485539470,15560,15560,15560,15560,0
|
|
20230919,190300,485539470,15560,15560,15560,15560,0
|
|
20230919,190200,485539470,15560,15560,15560,15560,0
|
|
20230919,190100,485539470,15560,15560,15560,15560,0
|
|
20230919,190000,485539470,15560,15560,15560,15560,0
|
|
20230919,185900,485539470,15560,15560,15560,15560,0
|
|
20230919,185800,485539470,15560,15560,15560,15560,0
|
|
20230919,185700,485539470,15560,15560,15560,15560,0
|
|
20230919,185600,485539470,15560,15560,15560,15560,0
|
|
20230919,185500,485539470,15560,15560,15560,15560,0
|
|
20230919,185400,485539470,15560,15560,15560,15560,0
|
|
20230919,185300,485539470,15560,15560,15560,15560,0
|
|
20230919,185200,485539470,15560,15560,15560,15560,0
|
|
20230919,185100,485539470,15560,15560,15560,15560,0
|
|
20230919,185000,485539470,15560,15560,15560,15560,0
|
|
20230919,184900,485539470,15560,15560,15560,15560,0
|
|
20230919,184800,485539470,15560,15560,15560,15560,0
|
|
20230919,184700,485539470,15560,15560,15560,15560,0
|
|
20230919,184600,485539470,15560,15560,15560,15560,0
|
|
20230919,184500,485539470,15560,15560,15560,15560,862
|
|
20230919,184400,485539470,15560,15560,15560,15560,0
|
|
20230919,184300,485539470,15560,15560,15560,15560,0
|
|
20230919,184200,485539470,15560,15560,15560,15560,0
|
|
20230919,184100,485539470,15560,15560,15560,15560,0
|
|
20230919,184000,485539470,15560,15560,15560,15560,0
|
|
20230919,183900,485539470,15560,15560,15560,15560,0
|
|
20230919,183800,485539470,15560,15560,15560,15560,0
|
|
20230919,183700,485539470,15560,15560,15560,15560,0
|
|
20230919,183600,485539470,15560,15560,15560,15560,0
|
|
20230919,183500,485539470,15560,15560,15560,15560,0
|
|
20230919,183400,485539470,15560,15560,15560,15560,0
|
|
20230919,183300,485539470,15560,15560,15560,15560,0
|
|
20230919,183200,485539470,15560,15560,15560,15560,0
|
|
20230919,183100,485539470,15560,15560,15560,15560,0
|
|
20230919,183000,485539470,15560,15560,15560,15560,0
|
|
20230919,182900,485539470,15560,15560,15560,15560,0
|
|
20230919,182800,485539470,15560,15560,15560,15560,0
|
|
20230919,182700,485539470,15560,15560,15560,15560,0
|
|
20230919,182600,485539470,15560,15560,15560,15560,0
|
|
20230919,182500,485539470,15560,15560,15560,15560,0
|
|
20230919,182400,485539470,15560,15560,15560,15560,0
|
|
20230919,182300,485539470,15560,15560,15560,15560,0
|
|
20230919,182200,485539470,15560,15560,15560,15560,0
|
|
20230919,182100,485539470,15560,15560,15560,15560,0
|
|
20230919,182000,485539470,15560,15560,15560,15560,0
|
|
20230919,181900,485539470,15560,15560,15560,15560,0
|
|
20230919,181800,485539470,15560,15560,15560,15560,0
|
|
20230919,181700,485539470,15560,15560,15560,15560,0
|
|
20230919,181600,485539470,15560,15560,15560,15560,0
|
|
20230919,181500,485539470,15560,15560,15560,15560,862
|
|
20230919,181400,485539470,15560,15560,15560,15560,0
|
|
20230919,181300,485539470,15560,15560,15560,15560,0
|
|
20230919,181200,485539470,15560,15560,15560,15560,0
|
|
20230919,181100,485539470,15560,15560,15560,15560,0
|
|
20230919,181000,485539470,15560,15560,15560,15560,0
|
|
20230919,180900,485539470,15560,15560,15560,15560,0
|
|
20230919,180800,485539470,15560,15560,15560,15560,0
|
|
20230919,180700,485539470,15560,15560,15560,15560,0
|
|
20230919,180600,485539470,15560,15560,15560,15560,0
|
|
20230919,180500,485539470,15560,15560,15560,15560,0
|
|
20230919,180400,485539470,15560,15560,15560,15560,0
|
|
20230919,180300,485539470,15560,15560,15560,15560,0
|
|
20230919,180200,485539470,15560,15560,15560,15560,0
|
|
20230919,180100,485539470,15560,15560,15560,15560,0
|
|
20230919,180000,485539470,15560,15560,15560,15560,0
|
|
20230919,175900,485539470,15560,15560,15560,15560,0
|
|
20230919,175800,485539470,15560,15560,15560,15560,0
|
|
20230919,175700,485539470,15560,15560,15560,15560,0
|
|
20230919,175600,485539470,15560,15560,15560,15560,0
|
|
20230919,175500,485539470,15560,15560,15560,15560,0
|
|
20230919,175400,485539470,15560,15560,15560,15560,0
|
|
20230919,175300,485539470,15560,15560,15560,15560,0
|
|
20230919,175200,485539470,15560,15560,15560,15560,0
|
|
20230919,175100,485539470,15560,15560,15560,15560,0
|
|
20230919,175000,485539470,15560,15560,15560,15560,0
|
|
20230919,174900,485539470,15560,15560,15560,15560,0
|
|
20230919,174800,485539470,15560,15560,15560,15560,0
|
|
20230919,174700,485539470,15560,15560,15560,15560,0
|
|
20230919,174600,485539470,15560,15560,15560,15560,0
|
|
20230919,174500,485539470,15560,15560,15560,15560,862
|
|
20230919,174400,485539470,15560,15560,15560,15560,0
|
|
20230919,174300,485539470,15560,15560,15560,15560,0
|
|
20230919,174200,485539470,15560,15560,15560,15560,0
|
|
20230919,174100,485539470,15560,15560,15560,15560,0
|
|
20230919,174000,485539470,15560,15560,15560,15560,0
|
|
20230919,173900,485539470,15560,15560,15560,15560,0
|
|
20230919,173800,485539470,15560,15560,15560,15560,0
|
|
20230919,173700,485539470,15560,15560,15560,15560,0
|
|
20230919,173600,485539470,15560,15560,15560,15560,0
|
|
20230919,173500,485539470,15560,15560,15560,15560,0
|
|
20230919,173400,485539470,15560,15560,15560,15560,0
|
|
20230919,173300,485539470,15560,15560,15560,15560,0
|
|
20230919,173200,485539470,15560,15560,15560,15560,0
|
|
20230919,173100,485539470,15560,15560,15560,15560,0
|
|
20230919,173000,485539470,15560,15560,15560,15560,0
|
|
20230919,172900,485539470,15560,15560,15560,15560,0
|
|
20230919,172800,485539470,15560,15560,15560,15560,0
|
|
20230919,172700,485539470,15560,15560,15560,15560,0
|
|
20230919,172600,485539470,15560,15560,15560,15560,0
|
|
20230919,172500,485539470,15560,15560,15560,15560,0
|
|
20230919,172400,485539470,15560,15560,15560,15560,0
|
|
20230919,172300,485539470,15560,15560,15560,15560,0
|
|
20230919,172200,485539470,15560,15560,15560,15560,0
|
|
20230919,172100,485539470,15560,15560,15560,15560,0
|
|
20230919,172000,485539470,15560,15560,15560,15560,0
|
|
20230919,171900,485539470,15560,15560,15560,15560,0
|
|
20230919,171800,485539470,15560,15560,15560,15560,0
|
|
20230919,171700,485539470,15560,15560,15560,15560,0
|
|
20230919,171600,485539470,15560,15560,15560,15560,0
|
|
20230919,171500,485539470,15560,15560,15560,15560,862
|
|
20230919,171400,485539470,15560,15560,15560,15560,0
|
|
20230919,171300,485539470,15560,15560,15560,15560,0
|
|
20230919,171200,485539470,15560,15560,15560,15560,0
|
|
20230919,171100,485539470,15560,15560,15560,15560,0
|
|
20230919,171000,485539470,15560,15560,15560,15560,0
|
|
20230919,170900,485539470,15560,15560,15560,15560,0
|
|
20230919,170800,485539470,15560,15560,15560,15560,0
|
|
20230919,170700,485539470,15560,15560,15560,15560,0
|
|
20230919,170600,485539470,15560,15560,15560,15560,0
|
|
20230919,170500,485539470,15560,15560,15560,15560,0
|
|
20230919,170400,485539470,15560,15560,15560,15560,0
|
|
20230919,170300,485539470,15560,15560,15560,15560,0
|
|
20230919,170200,485539470,15560,15560,15560,15560,0
|
|
20230919,170100,485539470,15560,15560,15560,15560,0
|
|
20230919,170000,485539470,15560,15560,15560,15560,0
|
|
20230919,165900,485539470,15560,15560,15560,15560,0
|
|
20230919,165800,485539470,15560,15560,15560,15560,0
|
|
20230919,165700,485539470,15560,15560,15560,15560,0
|
|
20230919,165600,485539470,15560,15560,15560,15560,0
|
|
20230919,165500,485539470,15560,15560,15560,15560,0
|
|
20230919,165400,485539470,15560,15560,15560,15560,0
|
|
20230919,165300,485539470,15560,15560,15560,15560,0
|
|
20230919,165200,485539470,15560,15560,15560,15560,0
|
|
20230919,165100,485539470,15560,15560,15560,15560,0
|
|
20230919,165000,485539470,15560,15560,15560,15560,0
|
|
20230919,164900,485539470,15560,15560,15560,15560,0
|
|
20230919,164800,485539470,15560,15560,15560,15560,0
|
|
20230919,164700,485539470,15560,15560,15560,15560,0
|
|
20230919,164600,485539470,15560,15560,15560,15560,0
|
|
20230919,164500,485539470,15560,15560,15560,15560,862
|
|
20230919,164400,485539470,15560,15560,15560,15560,0
|
|
20230919,164300,485539470,15560,15560,15560,15560,0
|
|
20230919,164200,485539470,15560,15560,15560,15560,0
|
|
20230919,164100,485539470,15560,15560,15560,15560,0
|
|
20230919,164000,485539470,15560,15560,15560,15560,0
|
|
20230919,163900,485539470,15560,15560,15560,15560,0
|
|
20230919,163800,485539470,15560,15560,15560,15560,0
|
|
20230919,163700,485539470,15560,15560,15560,15560,0
|
|
20230919,163600,485539470,15560,15560,15560,15560,0
|
|
20230919,163500,485539470,15560,15560,15560,15560,0
|
|
20230919,163400,485539470,15560,15560,15560,15560,0
|
|
20230919,163300,485539470,15560,15560,15560,15560,0
|
|
20230919,163200,485539470,15560,15560,15560,15560,0
|
|
20230919,163100,485539470,15560,15560,15560,15560,0
|
|
20230919,163000,485539470,15560,15560,15560,15560,0
|
|
20230919,162900,485539470,15560,15560,15560,15560,0
|
|
20230919,162800,485539470,15560,15560,15560,15560,0
|
|
20230919,162700,485539470,15560,15560,15560,15560,0
|
|
20230919,162600,485539470,15560,15560,15560,15560,0
|
|
20230919,162500,485539470,15560,15560,15560,15560,0
|
|
20230919,162400,485539470,15560,15560,15560,15560,0
|
|
20230919,162300,485539470,15560,15560,15560,15560,0
|
|
20230919,162200,485539470,15560,15560,15560,15560,0
|
|
20230919,162100,485539470,15560,15560,15560,15560,0
|
|
20230919,162000,485539470,15560,15560,15560,15560,0
|
|
20230919,161900,485539470,15560,15560,15560,15560,0
|
|
20230919,161800,485539470,15560,15560,15560,15560,0
|
|
20230919,161700,485539470,15560,15560,15560,15560,0
|
|
20230919,161600,485539470,15560,15560,15560,15560,0
|
|
20230919,161500,485539470,15560,15560,15560,15560,862
|
|
20230919,161400,485539470,15560,15560,15560,15560,0
|
|
20230919,161300,485539470,15560,15560,15560,15560,0
|
|
20230919,161200,485539470,15560,15560,15560,15560,0
|
|
20230919,161100,485539470,15560,15560,15560,15560,0
|
|
20230919,161000,485539470,15560,15560,15560,15560,0
|
|
20230919,160900,485539470,15560,15560,15560,15560,0
|
|
20230919,160800,485539470,15560,15560,15560,15560,0
|
|
20230919,160700,485539470,15560,15560,15560,15560,0
|
|
20230919,160600,485539470,15560,15560,15560,15560,0
|
|
20230919,160500,485539470,15560,15560,15560,15560,0
|
|
20230919,160400,485539470,15560,15560,15560,15560,0
|
|
20230919,160300,485539470,15560,15560,15560,15560,0
|
|
20230919,160200,485539470,15560,15560,15560,15560,0
|
|
20230919,160100,485539470,15560,15560,15560,15560,0
|
|
20230919,160000,485539470,15560,15560,15560,15560,0
|
|
20230919,155900,485539470,15560,15560,15560,15560,0
|
|
20230919,155800,485539470,15560,15560,15560,15560,0
|
|
20230919,155700,485539470,15560,15560,15560,15560,0
|
|
20230919,155600,485539470,15560,15560,15560,15560,0
|
|
20230919,155500,485539470,15560,15560,15560,15560,0
|
|
20230919,155400,485539470,15560,15560,15560,15560,0
|
|
20230919,155300,485539470,15560,15560,15560,15560,0
|
|
20230919,155200,485539470,15560,15560,15560,15560,0
|
|
20230919,155100,485539470,15560,15560,15560,15560,0
|
|
20230919,155000,485539470,15560,15560,15560,15560,0
|
|
20230919,154900,485539470,15560,15560,15560,15560,0
|
|
20230919,154800,485539470,15560,15560,15560,15560,0
|
|
20230919,154700,485539470,15560,15560,15560,15560,0
|
|
20230919,154600,485539470,15560,15560,15560,15560,0
|
|
20230919,154500,485539470,15560,15560,15560,15560,862
|
|
20230919,154400,485539470,15560,15560,15560,15560,0
|
|
20230919,154300,485539470,15560,15560,15560,15560,0
|
|
20230919,154200,485539470,15560,15560,15560,15560,0
|
|
20230919,154100,485539470,15560,15560,15560,15560,0
|
|
20230919,154000,485539470,15560,15560,15560,15560,0
|
|
20230919,153900,485539470,15560,15560,15560,15560,0
|
|
20230919,153800,485539470,15560,15560,15560,15560,0
|
|
20230919,153700,485539470,15560,15560,15560,15560,0
|
|
20230919,153600,485539470,15560,15560,15560,15560,0
|
|
20230919,153500,485539470,15560,15560,15560,15560,0
|
|
20230919,153400,485539470,15560,15560,15560,15560,0
|
|
20230919,153300,485539470,15560,15560,15560,15560,0
|
|
20230919,153200,485539470,15560,15560,15560,15560,0
|
|
20230919,153100,485539470,15560,15560,15560,15560,0
|
|
20230919,153000,485539470,15560,15560,15560,15560,862
|
|
20230919,152900,472126750,15640,15640,15640,15640,0
|
|
20230919,152800,472126750,15640,15640,15640,15640,0
|
|
20230919,152700,472126750,15640,15640,15640,15640,0
|
|
20230919,152600,472126750,15640,15640,15640,15640,0
|
|
20230919,152500,472126750,15640,15640,15640,15640,0
|
|
20230919,152400,472126750,15640,15640,15640,15640,0
|
|
20230919,152300,472126750,15640,15640,15640,15640,0
|
|
20230919,152200,472126750,15640,15640,15640,15640,0
|
|
20230919,152100,472126750,15640,15640,15640,15640,0
|
|
20230919,152000,472126750,15640,15640,15640,15640,0
|
|
20230919,151900,472126750,15640,15640,15640,15640,50
|
|
20230919,151800,471344750,15620,15620,15620,15620,1
|
|
20230919,151700,471329130,15620,15620,15620,15620,0
|
|
20230919,151600,471329130,15620,15620,15620,15620,2
|
|
20230919,151500,471297890,15600,15600,15600,15600,54
|
|
20230919,151400,470455490,15600,15600,15600,15600,2
|
|
20230919,151300,470424290,15600,15600,15600,15600,0
|
|
20230919,151200,470424290,15600,15600,15600,15600,0
|
|
20230919,151100,470424290,15600,15600,15600,15600,1
|
|
20230919,151000,470408690,15590,15590,15590,15590,3
|
|
20230919,150900,470361920,15580,15580,15580,15580,54
|
|
20230919,150800,469520600,15590,15570,15590,15570,196
|
|
20230919,150700,466466440,15570,15560,15570,15560,323
|
|
20230919,150600,461440550,15560,15560,15560,15560,45
|
|
20230919,150500,460740350,15550,15570,15570,15550,376
|
|
20230919,150400,454891730,15570,15580,15580,15570,125
|
|
20230919,150300,452944470,15580,15580,15580,15570,196
|
|
20230919,150200,449891830,15580,15580,15580,15580,82
|
|
20230919,150100,448614270,15580,15590,15590,15580,159
|
|
20230919,150000,446136930,15590,15590,15590,15580,105
|
|
20230919,145900,444500790,15590,15600,15600,15590,400
|
|
20230919,145800,438262290,15610,15610,15610,15610,0
|
|
20230919,145700,438262290,15610,15610,15610,15610,0
|
|
20230919,145600,438262290,15610,15610,15610,15610,6
|
|
20230919,145500,438168630,15610,15620,15620,15610,379
|
|
20230919,145400,432251780,15610,15610,15610,15610,200
|
|
20230919,145300,429129780,15610,15630,15630,15610,54
|
|
20230919,145200,428286810,15660,15660,15660,15660,3
|
|
20230919,145100,428239830,15610,15640,15640,15610,244
|
|
20230919,145000,424430930,15610,15610,15610,15610,0
|
|
20230919,144900,424430930,15610,15610,15610,15610,0
|
|
20230919,144800,424430930,15610,15610,15610,15610,1
|
|
20230919,144700,424415320,15610,15610,15610,15610,0
|
|
20230919,144600,424415320,15610,15610,15610,15610,0
|
|
20230919,144500,424415320,15610,15610,15610,15610,0
|
|
20230919,144400,424415320,15610,15650,15650,15610,26
|
|
20230919,144300,424009220,15660,15660,15660,15660,5
|
|
20230919,144200,423930920,15680,15680,15680,15680,0
|
|
20230919,144100,423930920,15680,15660,15680,15660,19
|
|
20230919,144000,423633360,15650,15650,15650,15650,0
|
|
20230919,143900,423633360,15650,15650,15650,15650,0
|
|
20230919,143800,423633360,15650,15650,15650,15650,0
|
|
20230919,143700,423633360,15650,15650,15650,15650,0
|
|
20230919,143600,423633360,15650,15650,15650,15650,3
|
|
20230919,143500,423586410,15650,15650,15650,15650,150
|
|
20230919,143400,421238910,15650,15650,15650,15650,0
|
|
20230919,143300,421238910,15650,15650,15650,15650,0
|
|
20230919,143200,421238910,15650,15650,15650,15610,330
|
|
20230919,143100,416086800,15650,15620,15650,15620,223
|
|
20230919,143000,412603450,15640,15640,15640,15640,0
|
|
20230919,142900,412603450,15640,15640,15640,15640,86
|
|
20230919,142800,411258410,15640,15640,15640,15640,0
|
|
20230919,142700,411258410,15640,15640,15640,15640,59
|
|
20230919,142600,410335650,15650,15650,15650,15650,26
|
|
20230919,142500,409928750,15660,15660,15660,15660,15
|
|
20230919,142400,409693850,15660,15660,15660,15660,0
|
|
20230919,142300,409693850,15660,15660,15660,15660,1
|
|
20230919,142200,409678190,15660,15660,15660,15660,6
|
|
20230919,142100,409584230,15660,15660,15660,15660,6
|
|
20230919,142000,409490270,15650,15650,15650,15650,0
|
|
20230919,141900,409490270,15650,15650,15650,15650,0
|
|
20230919,141800,409490270,15650,15650,15650,15650,0
|
|
20230919,141700,409490270,15650,15650,15650,15650,0
|
|
20230919,141600,409490270,15650,15700,15700,15650,106
|
|
20230919,141500,407831320,15710,15710,15710,15710,0
|
|
20230919,141400,407831320,15710,15710,15710,15710,0
|
|
20230919,141300,407831320,15710,15710,15710,15710,0
|
|
20230919,141200,407831320,15710,15710,15710,15710,0
|
|
20230919,141100,407831320,15710,15690,15710,15690,13
|
|
20230919,141000,407627170,15690,15690,15690,15690,4
|
|
20230919,140900,407564410,15690,15690,15690,15690,0
|
|
20230919,140800,407564410,15690,15690,15690,15690,270
|
|
20230919,140700,403328110,15690,15690,15690,15690,0
|
|
20230919,140600,403328110,15690,15690,15690,15690,0
|
|
20230919,140500,403328110,15690,15690,15690,15690,0
|
|
20230919,140400,403328110,15690,15690,15690,15690,0
|
|
20230919,140300,403328110,15690,15690,15690,15690,0
|
|
20230919,140200,403328110,15690,15690,15690,15690,13
|
|
20230919,140100,403124140,15680,15680,15680,15680,0
|
|
20230919,140000,403124140,15680,15680,15680,15680,0
|
|
20230919,135900,403124140,15680,15680,15680,15680,22
|
|
20230919,135800,402779180,15690,15690,15690,15690,0
|
|
20230919,135700,402779180,15690,15690,15690,15690,212
|
|
20230919,135600,399452900,15690,15690,15690,15690,0
|
|
20230919,135500,399452900,15690,15690,15690,15690,5
|
|
20230919,135400,399374450,15690,15620,15690,15620,150
|
|
20230919,135300,397024270,15610,15610,15610,15610,31
|
|
20230919,135200,396540360,15620,15620,15620,15620,10
|
|
20230919,135100,396384160,15620,15600,15620,15600,111
|
|
20230919,135000,394652500,15600,15620,15620,15600,78
|
|
20230919,134900,393435590,15630,15630,15630,15630,5
|
|
20230919,134800,393357440,15630,15660,15660,15630,140
|
|
20230919,134700,391168030,15650,15650,15650,15650,0
|
|
20230919,134600,391168030,15650,15650,15650,15650,0
|
|
20230919,134500,391168030,15650,15650,15650,15650,30
|
|
20230919,134400,390698530,15630,15630,15630,15630,3
|
|
20230919,134300,390651640,15630,15630,15630,15630,0
|
|
20230919,134200,390651640,15630,15630,15630,15630,7
|
|
20230919,134100,390542230,15710,15710,15710,15710,13
|
|
20230919,134000,390338000,15630,15630,15630,15630,0
|
|
20230919,133900,390338000,15630,15630,15630,15630,0
|
|
20230919,133800,390338000,15630,15630,15630,15630,0
|
|
20230919,133700,390338000,15630,15630,15630,15630,0
|
|
20230919,133600,390338000,15630,15680,15680,15630,25
|
|
20230919,133500,389946900,15720,15720,15720,15720,0
|
|
20230919,133400,389946900,15720,15720,15720,15720,10
|
|
20230919,133300,389789700,15720,15720,15720,15720,0
|
|
20230919,133200,389789700,15720,15720,15720,15720,18
|
|
20230919,133100,389506740,15690,15690,15690,15690,0
|
|
20230919,133000,389506740,15690,15690,15690,15690,0
|
|
20230919,132900,389506740,15690,15690,15690,15690,0
|
|
20230919,132800,389506740,15690,15720,15720,15690,45
|
|
20230919,132700,388799390,15730,15730,15730,15730,0
|
|
20230919,132600,388799390,15730,15730,15730,15730,0
|
|
20230919,132500,388799390,15730,15730,15730,15730,0
|
|
20230919,132400,388799390,15730,15730,15730,15730,0
|
|
20230919,132300,388799390,15730,15730,15730,15730,0
|
|
20230919,132200,388799390,15730,15670,15730,15670,13
|
|
20230919,132100,388595340,15680,15680,15680,15680,0
|
|
20230919,132000,388595340,15680,15680,15680,15680,0
|
|
20230919,131900,388595340,15680,15680,15680,15680,0
|
|
20230919,131800,388595340,15680,15680,15680,15680,0
|
|
20230919,131700,388595340,15680,15680,15680,15680,0
|
|
20230919,131600,388595340,15680,15680,15680,15680,0
|
|
20230919,131500,388595340,15680,15680,15680,15680,0
|
|
20230919,131400,388595340,15680,15680,15680,15680,200
|
|
20230919,131300,385459340,15690,15690,15690,15690,0
|
|
20230919,131200,385459340,15690,15690,15690,15690,0
|
|
20230919,131100,385459340,15690,15690,15690,15690,31
|
|
20230919,131000,384972950,15690,15690,15690,15690,1
|
|
20230919,130900,384957260,15640,15640,15640,15640,4
|
|
20230919,130800,384894700,15640,15590,15640,15590,66
|
|
20230919,130700,383865710,15600,15600,15600,15600,1476
|
|
20230919,130600,360840110,15600,15600,15600,15600,1
|
|
20230919,130500,360824510,15620,15610,15620,15610,6
|
|
20230919,130400,360730840,15620,15620,15620,15620,0
|
|
20230919,130300,360730840,15620,15620,15620,15620,0
|
|
20230919,130200,360730840,15620,15620,15620,15620,13
|
|
20230919,130100,360527780,15620,15620,15620,15620,5
|
|
20230919,130000,360449680,15600,15600,15600,15600,0
|
|
20230919,125900,360449680,15600,15600,15600,15600,0
|
|
20230919,125800,360449680,15600,15600,15600,15600,50
|
|
20230919,125700,359669680,15620,15620,15620,15620,3
|
|
20230919,125600,359622820,15620,15620,15620,15620,0
|
|
20230919,125500,359622820,15620,15620,15620,15620,2
|
|
20230919,125400,359591580,15640,15640,15640,15640,1
|
|
20230919,125300,359575940,15640,15640,15640,15640,1
|
|
20230919,125200,359560300,15680,15680,15680,15680,8
|
|
20230919,125100,359434860,15680,15600,15680,15590,1344
|
|
20230919,125000,338470470,15600,15610,15610,15600,1789
|
|
20230919,124900,310557700,15610,15610,15610,15610,0
|
|
20230919,124800,310557700,15610,15610,15610,15610,0
|
|
20230919,124700,310557700,15610,15660,15660,15610,420
|
|
20230919,124600,303985460,15670,15670,15670,15670,4
|
|
20230919,124500,303922780,15680,15680,15680,15680,0
|
|
20230919,124400,303922780,15680,15680,15680,15680,10
|
|
20230919,124300,303765980,15690,15690,15690,15690,0
|
|
20230919,124200,303765980,15690,15690,15690,15690,0
|
|
20230919,124100,303765980,15690,15690,15690,15690,13
|
|
20230919,124000,303562010,15670,15680,15680,15670,41
|
|
20230919,123900,302919490,15690,15690,15690,15690,0
|
|
20230919,123800,302919490,15690,15690,15690,15690,0
|
|
20230919,123700,302919490,15690,15690,15690,15690,217
|
|
20230919,123600,299514760,15700,15700,15700,15700,0
|
|
20230919,123500,299514760,15700,15700,15700,15700,1
|
|
20230919,123400,299499060,15690,15690,15690,15690,0
|
|
20230919,123300,299499060,15690,15690,15690,15690,158
|
|
20230919,123200,297020040,15690,15690,15690,15690,13
|
|
20230919,123100,296816070,15650,15650,15650,15650,0
|
|
20230919,123000,296816070,15650,15650,15650,15650,0
|
|
20230919,122900,296816070,15650,15650,15650,15650,103
|
|
20230919,122800,295204120,15650,15650,15650,15650,0
|
|
20230919,122700,295204120,15650,15650,15650,15650,0
|
|
20230919,122600,295204120,15650,15650,15650,15650,0
|
|
20230919,122500,295204120,15650,15650,15650,15650,6
|
|
20230919,122400,295110220,15650,15650,15650,15650,1
|
|
20230919,122300,295094570,15650,15650,15650,15650,0
|
|
20230919,122200,295094570,15650,15650,15650,15650,10
|
|
20230919,122100,294938070,15650,15650,15650,15650,3
|
|
20230919,122000,294891120,15600,15600,15600,15600,0
|
|
20230919,121900,294891120,15600,15610,15610,15600,187
|
|
20230919,121800,291973770,15610,15610,15610,15610,0
|
|
20230919,121700,291973770,15610,15610,15610,15610,0
|
|
20230919,121600,291973770,15610,15620,15620,15610,61
|
|
20230919,121500,291021410,15610,15610,15610,15610,92
|
|
20230919,121400,289585290,15690,15690,15690,15690,0
|
|
20230919,121300,289585290,15690,15690,15690,15690,0
|
|
20230919,121200,289585290,15690,15690,15690,15690,7
|
|
20230919,121100,289475460,15690,15690,15690,15690,40
|
|
20230919,121000,288847860,15630,15630,15630,15630,42
|
|
20230919,120900,288191400,15630,15630,15630,15630,0
|
|
20230919,120800,288191400,15630,15630,15630,15630,9
|
|
20230919,120700,288050730,15630,15630,15630,15630,0
|
|
20230919,120600,288050730,15630,15630,15630,15630,260
|
|
20230919,120500,283986930,15630,15630,15630,15630,0
|
|
20230919,120400,283986930,15630,15630,15630,15630,0
|
|
20230919,120300,283986930,15630,15630,15630,15630,6
|
|
20230919,120200,283893150,15630,15630,15630,15630,15
|
|
20230919,120100,283658700,15630,15630,15630,15630,1
|
|
20230919,120000,283643070,15610,15610,15610,15610,248
|
|
20230919,115900,279771790,15610,15610,15630,15610,221
|
|
20230919,115800,276321960,15610,15610,15610,15610,6
|
|
20230919,115700,276228300,15630,15630,15630,15630,100
|
|
20230919,115600,274665300,15600,15600,15600,15600,0
|
|
20230919,115500,274665300,15600,15610,15610,15600,22
|
|
20230919,115400,274321940,15630,15630,15630,15630,0
|
|
20230919,115300,274321940,15630,15630,15630,15630,0
|
|
20230919,115200,274321940,15630,15630,15630,15610,460
|
|
20230919,115100,267136860,15630,15660,15660,15620,947
|
|
20230919,115000,252331450,15670,15670,15670,15670,0
|
|
20230919,114900,252331450,15670,15670,15670,15670,272
|
|
20230919,114800,248069210,15670,15670,15670,15670,50
|
|
20230919,114700,247285710,15720,15720,15720,15720,0
|
|
20230919,114600,247285710,15720,15720,15720,15720,0
|
|
20230919,114500,247285710,15720,15720,15720,15720,196
|
|
20230919,114400,244204590,15720,15720,15720,15720,100
|
|
20230919,114300,242632590,15730,15730,15730,15730,0
|
|
20230919,114200,242632590,15730,15730,15730,15730,31
|
|
20230919,114100,242144960,15730,15730,15730,15730,14
|
|
20230919,114000,241924740,15660,15660,15660,15660,0
|
|
20230919,113900,241924740,15660,15660,15660,15660,2
|
|
20230919,113800,241893420,15660,15660,15660,15660,0
|
|
20230919,113700,241893420,15660,15690,15690,15660,493
|
|
20230919,113600,234170220,15740,15740,15740,15740,0
|
|
20230919,113500,234170220,15740,15740,15740,15740,0
|
|
20230919,113400,234170220,15740,15740,15740,15740,0
|
|
20230919,113300,234170220,15740,15740,15740,15740,0
|
|
20230919,113200,234170220,15740,15740,15740,15740,6
|
|
20230919,113100,234075780,15740,15690,15740,15680,18
|
|
20230919,113000,233793050,15740,15740,15740,15740,0
|
|
20230919,112900,233793050,15740,15740,15740,15740,0
|
|
20230919,112800,233793050,15740,15740,15740,15740,100
|
|
20230919,112700,232219050,15680,15740,15740,15680,8
|
|
20230919,112600,232093550,15680,15680,15680,15680,0
|
|
20230919,112500,232093550,15680,15680,15680,15680,51
|
|
20230919,112400,231293870,15740,15740,15740,15740,0
|
|
20230919,112300,231293870,15740,15740,15740,15740,0
|
|
20230919,112200,231293870,15740,15740,15740,15740,4
|
|
20230919,112100,231230910,15740,15740,15740,15740,10
|
|
20230919,112000,231073510,15690,15680,15690,15680,1214
|
|
20230919,111900,212027990,15690,15690,15690,15690,0
|
|
20230919,111800,212027990,15690,15690,15690,15690,0
|
|
20230919,111700,212027990,15690,15690,15690,15690,7
|
|
20230919,111600,211918160,15690,15690,15690,15690,23
|
|
20230919,111500,211557290,15690,15690,15690,15690,30
|
|
20230919,111400,211086590,15680,15680,15680,15680,20
|
|
20230919,111300,210772990,15740,15740,15740,15740,0
|
|
20230919,111200,210772990,15740,15740,15740,15740,232
|
|
20230919,111100,207121310,15740,15720,15740,15720,15
|
|
20230919,111000,206885390,15680,15680,15680,15680,0
|
|
20230919,110900,206885390,15680,15680,15680,15680,0
|
|
20230919,110800,206885390,15680,15670,15680,15670,58
|
|
20230919,110700,205976460,15670,15700,15700,15660,956
|
|
20230919,110600,190984690,15700,15720,15720,15700,418
|
|
20230919,110500,184421230,15730,15730,15730,15730,11
|
|
20230919,110400,184248200,15730,15730,15730,15730,93
|
|
20230919,110300,182785310,15730,15740,15740,15730,14
|
|
20230919,110200,182565030,15750,15760,15760,15750,93
|
|
20230919,110100,181099970,15790,15790,15790,15790,8
|
|
20230919,110000,180973650,15790,15790,15790,15790,3
|
|
20230919,105900,180926280,15760,15760,15760,15760,0
|
|
20230919,105800,180926280,15760,15760,15760,15760,0
|
|
20230919,105700,180926280,15760,15760,15760,15760,50
|
|
20230919,105600,180138280,15760,15760,15760,15760,58
|
|
20230919,105500,179224200,15760,15760,15760,15760,31
|
|
20230919,105400,178735640,15760,15760,15760,15760,0
|
|
20230919,105300,178735640,15760,15760,15760,15760,0
|
|
20230919,105200,178735640,15760,15760,15760,15760,19
|
|
20230919,105100,178436200,15770,15770,15770,15770,4
|
|
20230919,105000,178373120,15730,15730,15730,15730,0
|
|
20230919,104900,178373120,15730,15730,15730,15730,183
|
|
20230919,104800,175494530,15730,15730,15730,15730,6
|
|
20230919,104700,175400150,15730,15730,15730,15730,0
|
|
20230919,104600,175400150,15730,15730,15730,15730,1
|
|
20230919,104500,175384420,15780,15780,15780,15780,0
|
|
20230919,104400,175384420,15780,15780,15780,15780,0
|
|
20230919,104300,175384420,15780,15780,15780,15780,98
|
|
20230919,104200,173837980,15800,15800,15800,15800,0
|
|
20230919,104100,173837980,15800,15800,15800,15800,4
|
|
20230919,104000,173774780,15690,15690,15690,15690,0
|
|
20230919,103900,173774780,15690,15700,15700,15690,300
|
|
20230919,103800,169065540,15700,15700,15700,15700,2
|
|
20230919,103700,169034140,15700,15700,15700,15700,0
|
|
20230919,103600,169034140,15700,15780,15780,15700,98
|
|
20230919,103500,167495160,15700,15700,15700,15700,0
|
|
20230919,103400,167495160,15700,15700,15700,15700,0
|
|
20230919,103300,167495160,15700,15700,15700,15700,93
|
|
20230919,103200,166035060,15770,15770,15770,15770,4
|
|
20230919,103100,165971980,15690,15690,15690,15690,0
|
|
20230919,103000,165971980,15690,15700,15700,15690,13
|
|
20230919,102900,165767890,15700,15700,15700,15700,88
|
|
20230919,102800,164386290,15700,15790,15790,15700,608
|
|
20230919,102700,154839080,15710,15750,15750,15710,350
|
|
20230919,102600,149338800,15800,15800,15800,15800,3
|
|
20230919,102500,149291400,15810,15810,15810,15810,0
|
|
20230919,102400,149291400,15810,15810,15810,15810,0
|
|
20230919,102300,149291400,15810,15810,15810,15810,0
|
|
20230919,102200,149291400,15810,15810,15810,15810,0
|
|
20230919,102100,149291400,15810,15810,15810,15810,4
|
|
20230919,102000,149228160,15710,15710,15710,15710,0
|
|
20230919,101900,149228160,15710,15760,15760,15710,535
|
|
20230919,101800,140803510,15760,15760,15760,15760,88
|
|
20230919,101700,139416630,15760,15780,15780,15750,621
|
|
20230919,101600,129626770,15780,15800,15800,15780,636
|
|
20230919,101500,119583930,15800,15800,15800,15800,0
|
|
20230919,101400,119583930,15800,15830,15830,15800,258
|
|
20230919,101300,115503370,15820,15820,15820,15820,0
|
|
20230919,101200,115503370,15820,15850,15850,15820,403
|
|
20230919,101100,109122340,15860,15880,15880,15860,5
|
|
20230919,101000,109042960,15880,15880,15880,15880,1
|
|
20230919,100900,109027080,15880,15880,15880,15880,100
|
|
20230919,100800,107439080,15830,15830,15830,15830,0
|
|
20230919,100700,107439080,15830,15830,15830,15830,0
|
|
20230919,100600,107439080,15830,15840,15840,15830,135
|
|
20230919,100500,105301910,15880,15880,15880,15880,0
|
|
20230919,100400,105301910,15880,15880,15880,15880,1
|
|
20230919,100300,105286030,15900,15900,15900,15900,0
|
|
20230919,100200,105286030,15900,15900,15900,15900,4
|
|
20230919,100100,105222430,15830,15830,15830,15830,0
|
|
20230919,100000,105222430,15830,15840,15840,15830,13
|
|
20230919,095900,105016620,15840,15860,15860,15840,74
|
|
20230919,095800,103843900,15850,15850,15850,15850,0
|
|
20230919,095700,103843900,15850,15850,15850,15850,103
|
|
20230919,095600,102211350,15850,15860,15860,15850,70
|
|
20230919,095500,101101750,15860,15860,15860,15860,0
|
|
20230919,095400,101101750,15860,15860,15860,15860,0
|
|
20230919,095300,101101750,15860,15860,15860,15860,44
|
|
20230919,095200,100403910,15850,15860,15860,15850,110
|
|
20230919,095100,98660260,15860,15860,15860,15860,4
|
|
20230919,095000,98596820,15850,15850,15850,15850,79
|
|
20230919,094900,97344670,15850,15880,15880,15850,53
|
|
20230919,094800,96504260,15860,15900,15900,15860,401
|
|
20230919,094700,90140290,15900,15900,15900,15900,10
|
|
20230919,094600,89981290,15900,15940,15940,15900,57
|
|
20230919,094500,89074420,15940,15940,15940,15940,0
|
|
20230919,094400,89074420,15940,15940,15940,15940,0
|
|
20230919,094300,89074420,15940,15940,15940,15940,1
|
|
20230919,094200,89058480,15940,15940,15940,15940,39
|
|
20230919,094100,88436820,15940,15940,15940,15940,104
|
|
20230919,094000,86779060,15900,15900,15900,15900,16
|
|
20230919,093900,86524660,15900,15900,15900,15900,0
|
|
20230919,093800,86524660,15900,15910,15910,15900,312
|
|
20230919,093700,81562740,15920,15930,15930,15920,80
|
|
20230919,093600,80289090,15940,15940,15940,15940,9
|
|
20230919,093500,80145630,15950,15950,15950,15950,0
|
|
20230919,093400,80145630,15950,15950,15950,15950,63
|
|
20230919,093300,79140780,15960,15970,15970,15960,51
|
|
20230919,093200,78326760,16000,16000,16000,16000,37
|
|
20230919,093100,77734760,16070,16000,16070,16000,17
|
|
20230919,093000,77462480,16000,16000,16000,16000,0
|
|
20230919,092900,77462480,16000,16000,16000,16000,100
|
|
20230919,092800,75862480,16000,16000,16000,16000,50
|
|
20230919,092700,75062480,16000,16010,16010,16000,300
|
|
20230919,092600,70262230,16010,16080,16080,16010,28
|
|
20230919,092500,69812670,16030,16030,16100,16030,22
|
|
20230919,092400,69459880,16000,16080,16080,16000,504
|
|
20230919,092300,61394790,16080,16000,16080,16000,452
|
|
20230919,092200,54151670,16000,16000,16000,16000,5
|
|
20230919,092100,54071670,16000,15990,16000,15990,4
|
|
20230919,092000,54007690,15950,15970,15970,15950,364
|
|
20230919,091900,48201210,15960,15960,15960,15960,0
|
|
20230919,091800,48201210,15960,15990,15990,15960,34
|
|
20230919,091700,47658110,15970,15970,15970,15970,0
|
|
20230919,091600,47658110,15970,16060,16060,15970,61
|
|
20230919,091500,46681780,16150,16150,16150,16150,0
|
|
20230919,091400,46681780,16150,16150,16150,16150,0
|
|
20230919,091300,46681780,16150,16150,16150,16150,0
|
|
20230919,091200,46681780,16150,16100,16150,16100,501
|
|
20230919,091100,38615630,15930,16080,16080,15930,501
|
|
20230919,091000,30610890,16080,16080,16080,16080,0
|
|
20230919,090900,30610890,16080,16080,16080,16080,45
|
|
20230919,090800,29887290,16070,16070,16070,16070,0
|
|
20230919,090700,29887290,16070,16080,16080,16070,2
|
|
20230919,090600,29855140,16090,16090,16090,16060,1148
|
|
20230919,090500,11399100,16090,16120,16150,16090,37
|
|
20230919,090400,10802610,16180,16180,16180,16180,0
|
|
20230919,090300,10802610,16180,16180,16180,16180,15
|
|
20230919,090200,10559910,16150,16150,16150,16150,0
|
|
20230919,090100,10559910,16150,16150,16150,16150,15
|
|
20230919,090000,10317660,16200,16080,16270,16080,641
|