686 lines
36 KiB
CSV
686 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,202300,1111906070,16050,16050,16050,16050,2518
|
|
20230927,202200,1111906070,16050,16050,16050,16050,0
|
|
20230927,202100,1111906070,16050,16050,16050,16050,0
|
|
20230927,202000,1111906070,16050,16050,16050,16050,0
|
|
20230927,201900,1111906070,16050,16050,16050,16050,0
|
|
20230927,201800,1111906070,16050,16050,16050,16050,0
|
|
20230927,201700,1111906070,16050,16050,16050,16050,0
|
|
20230927,201600,1111906070,16050,16050,16050,16050,0
|
|
20230927,201500,1111906070,16050,16050,16050,16050,0
|
|
20230927,201400,1111906070,16050,16050,16050,16050,0
|
|
20230927,201300,1111906070,16050,16050,16050,16050,0
|
|
20230927,201200,1111906070,16050,16050,16050,16050,0
|
|
20230927,201100,1111906070,16050,16050,16050,16050,0
|
|
20230927,201000,1111906070,16050,16050,16050,16050,0
|
|
20230927,200900,1111906070,16050,16050,16050,16050,0
|
|
20230927,200800,1111906070,16050,16050,16050,16050,0
|
|
20230927,200700,1111906070,16050,16050,16050,16050,0
|
|
20230927,200600,1111906070,16050,16050,16050,16050,0
|
|
20230927,200500,1111906070,16050,16050,16050,16050,0
|
|
20230927,200400,1111906070,16050,16050,16050,16050,0
|
|
20230927,200300,1111906070,16050,16050,16050,16050,0
|
|
20230927,200200,1111906070,16050,16050,16050,16050,0
|
|
20230927,200100,1111906070,16050,16050,16050,16050,0
|
|
20230927,200000,1111906070,16050,16050,16050,16050,0
|
|
20230927,195900,1111906070,16050,16050,16050,16050,0
|
|
20230927,195800,1111906070,16050,16050,16050,16050,0
|
|
20230927,195700,1111906070,16050,16050,16050,16050,0
|
|
20230927,195600,1111906070,16050,16050,16050,16050,0
|
|
20230927,195500,1111906070,16050,16050,16050,16050,0
|
|
20230927,195400,1111906070,16050,16050,16050,16050,0
|
|
20230927,195300,1111906070,16050,16050,16050,16050,2518
|
|
20230927,195200,1111906070,16050,16050,16050,16050,0
|
|
20230927,195100,1111906070,16050,16050,16050,16050,0
|
|
20230927,195000,1111906070,16050,16050,16050,16050,0
|
|
20230927,194900,1111906070,16050,16050,16050,16050,0
|
|
20230927,194800,1111906070,16050,16050,16050,16050,0
|
|
20230927,194700,1111906070,16050,16050,16050,16050,0
|
|
20230927,194600,1111906070,16050,16050,16050,16050,0
|
|
20230927,194500,1111906070,16050,16050,16050,16050,0
|
|
20230927,194400,1111906070,16050,16050,16050,16050,0
|
|
20230927,194300,1111906070,16050,16050,16050,16050,0
|
|
20230927,194200,1111906070,16050,16050,16050,16050,0
|
|
20230927,194100,1111906070,16050,16050,16050,16050,0
|
|
20230927,194000,1111906070,16050,16050,16050,16050,0
|
|
20230927,193900,1111906070,16050,16050,16050,16050,0
|
|
20230927,193800,1111906070,16050,16050,16050,16050,0
|
|
20230927,193700,1111906070,16050,16050,16050,16050,0
|
|
20230927,193600,1111906070,16050,16050,16050,16050,0
|
|
20230927,193500,1111906070,16050,16050,16050,16050,0
|
|
20230927,193400,1111906070,16050,16050,16050,16050,0
|
|
20230927,193300,1111906070,16050,16050,16050,16050,0
|
|
20230927,193200,1111906070,16050,16050,16050,16050,0
|
|
20230927,193100,1111906070,16050,16050,16050,16050,0
|
|
20230927,193000,1111906070,16050,16050,16050,16050,0
|
|
20230927,192900,1111906070,16050,16050,16050,16050,0
|
|
20230927,192800,1111906070,16050,16050,16050,16050,0
|
|
20230927,192700,1111906070,16050,16050,16050,16050,0
|
|
20230927,192600,1111906070,16050,16050,16050,16050,0
|
|
20230927,192500,1111906070,16050,16050,16050,16050,0
|
|
20230927,192400,1111906070,16050,16050,16050,16050,0
|
|
20230927,192300,1111906070,16050,16050,16050,16050,2518
|
|
20230927,192200,1111906070,16050,16050,16050,16050,0
|
|
20230927,192100,1111906070,16050,16050,16050,16050,0
|
|
20230927,192000,1111906070,16050,16050,16050,16050,0
|
|
20230927,191900,1111906070,16050,16050,16050,16050,0
|
|
20230927,191800,1111906070,16050,16050,16050,16050,0
|
|
20230927,191700,1111906070,16050,16050,16050,16050,0
|
|
20230927,191600,1111906070,16050,16050,16050,16050,0
|
|
20230927,191500,1111906070,16050,16050,16050,16050,0
|
|
20230927,191400,1111906070,16050,16050,16050,16050,0
|
|
20230927,191300,1111906070,16050,16050,16050,16050,0
|
|
20230927,191200,1111906070,16050,16050,16050,16050,0
|
|
20230927,191100,1111906070,16050,16050,16050,16050,0
|
|
20230927,191000,1111906070,16050,16050,16050,16050,0
|
|
20230927,190900,1111906070,16050,16050,16050,16050,0
|
|
20230927,190800,1111906070,16050,16050,16050,16050,0
|
|
20230927,190700,1111906070,16050,16050,16050,16050,0
|
|
20230927,190600,1111906070,16050,16050,16050,16050,0
|
|
20230927,190500,1111906070,16050,16050,16050,16050,0
|
|
20230927,190400,1111906070,16050,16050,16050,16050,0
|
|
20230927,190300,1111906070,16050,16050,16050,16050,0
|
|
20230927,190200,1111906070,16050,16050,16050,16050,0
|
|
20230927,190100,1111906070,16050,16050,16050,16050,0
|
|
20230927,190000,1111906070,16050,16050,16050,16050,0
|
|
20230927,185900,1111906070,16050,16050,16050,16050,0
|
|
20230927,185800,1111906070,16050,16050,16050,16050,0
|
|
20230927,185700,1111906070,16050,16050,16050,16050,0
|
|
20230927,185600,1111906070,16050,16050,16050,16050,0
|
|
20230927,185500,1111906070,16050,16050,16050,16050,0
|
|
20230927,185400,1111906070,16050,16050,16050,16050,0
|
|
20230927,185300,1111906070,16050,16050,16050,16050,2518
|
|
20230927,185200,1111906070,16050,16050,16050,16050,0
|
|
20230927,185100,1111906070,16050,16050,16050,16050,0
|
|
20230927,185000,1111906070,16050,16050,16050,16050,0
|
|
20230927,184900,1111906070,16050,16050,16050,16050,0
|
|
20230927,184800,1111906070,16050,16050,16050,16050,0
|
|
20230927,184700,1111906070,16050,16050,16050,16050,0
|
|
20230927,184600,1111906070,16050,16050,16050,16050,0
|
|
20230927,184500,1111906070,16050,16050,16050,16050,0
|
|
20230927,184400,1111906070,16050,16050,16050,16050,0
|
|
20230927,184300,1111906070,16050,16050,16050,16050,0
|
|
20230927,184200,1111906070,16050,16050,16050,16050,0
|
|
20230927,184100,1111906070,16050,16050,16050,16050,0
|
|
20230927,184000,1111906070,16050,16050,16050,16050,0
|
|
20230927,183900,1111906070,16050,16050,16050,16050,0
|
|
20230927,183800,1111906070,16050,16050,16050,16050,0
|
|
20230927,183700,1111906070,16050,16050,16050,16050,0
|
|
20230927,183600,1111906070,16050,16050,16050,16050,0
|
|
20230927,183500,1111906070,16050,16050,16050,16050,0
|
|
20230927,183400,1111906070,16050,16050,16050,16050,0
|
|
20230927,183300,1111906070,16050,16050,16050,16050,0
|
|
20230927,183200,1111906070,16050,16050,16050,16050,0
|
|
20230927,183100,1111906070,16050,16050,16050,16050,0
|
|
20230927,183000,1111906070,16050,16050,16050,16050,0
|
|
20230927,182900,1111906070,16050,16050,16050,16050,0
|
|
20230927,182800,1111906070,16050,16050,16050,16050,0
|
|
20230927,182700,1111906070,16050,16050,16050,16050,0
|
|
20230927,182600,1111906070,16050,16050,16050,16050,0
|
|
20230927,182500,1111906070,16050,16050,16050,16050,0
|
|
20230927,182400,1111906070,16050,16050,16050,16050,0
|
|
20230927,182300,1111906070,16050,16050,16050,16050,2518
|
|
20230927,182200,1111906070,16050,16050,16050,16050,0
|
|
20230927,182100,1111906070,16050,16050,16050,16050,0
|
|
20230927,182000,1111906070,16050,16050,16050,16050,0
|
|
20230927,181900,1111906070,16050,16050,16050,16050,0
|
|
20230927,181800,1111906070,16050,16050,16050,16050,0
|
|
20230927,181700,1111906070,16050,16050,16050,16050,0
|
|
20230927,181600,1111906070,16050,16050,16050,16050,0
|
|
20230927,181500,1111906070,16050,16050,16050,16050,0
|
|
20230927,181400,1111906070,16050,16050,16050,16050,0
|
|
20230927,181300,1111906070,16050,16050,16050,16050,0
|
|
20230927,181200,1111906070,16050,16050,16050,16050,0
|
|
20230927,181100,1111906070,16050,16050,16050,16050,0
|
|
20230927,181000,1111906070,16050,16050,16050,16050,0
|
|
20230927,180900,1111906070,16050,16050,16050,16050,0
|
|
20230927,180800,1111906070,16050,16050,16050,16050,0
|
|
20230927,180700,1111906070,16050,16050,16050,16050,0
|
|
20230927,180600,1111906070,16050,16050,16050,16050,0
|
|
20230927,180500,1111906070,16050,16050,16050,16050,0
|
|
20230927,180400,1111906070,16050,16050,16050,16050,0
|
|
20230927,180300,1111906070,16050,16050,16050,16050,0
|
|
20230927,180200,1111906070,16050,16050,16050,16050,0
|
|
20230927,180100,1111906070,16050,16050,16050,16050,0
|
|
20230927,180000,1111906070,16050,16050,16050,16050,0
|
|
20230927,175900,1111906070,16050,16050,16050,16050,0
|
|
20230927,175800,1111906070,16050,16050,16050,16050,0
|
|
20230927,175700,1111906070,16050,16050,16050,16050,0
|
|
20230927,175600,1111906070,16050,16050,16050,16050,0
|
|
20230927,175500,1111906070,16050,16050,16050,16050,0
|
|
20230927,175400,1111906070,16050,16050,16050,16050,0
|
|
20230927,175300,1111906070,16050,16050,16050,16050,2518
|
|
20230927,175200,1111906070,16050,16050,16050,16050,0
|
|
20230927,175100,1111906070,16050,16050,16050,16050,0
|
|
20230927,175000,1111906070,16050,16050,16050,16050,0
|
|
20230927,174900,1111906070,16050,16050,16050,16050,0
|
|
20230927,174800,1111906070,16050,16050,16050,16050,0
|
|
20230927,174700,1111906070,16050,16050,16050,16050,0
|
|
20230927,174600,1111906070,16050,16050,16050,16050,0
|
|
20230927,174500,1111906070,16050,16050,16050,16050,0
|
|
20230927,174400,1111906070,16050,16050,16050,16050,0
|
|
20230927,174300,1111906070,16050,16050,16050,16050,0
|
|
20230927,174200,1111906070,16050,16050,16050,16050,0
|
|
20230927,174100,1111906070,16050,16050,16050,16050,0
|
|
20230927,174000,1111906070,16050,16050,16050,16050,0
|
|
20230927,173900,1111906070,16050,16050,16050,16050,0
|
|
20230927,173800,1111906070,16050,16050,16050,16050,0
|
|
20230927,173700,1111906070,16050,16050,16050,16050,0
|
|
20230927,173600,1111906070,16050,16050,16050,16050,0
|
|
20230927,173500,1111906070,16050,16050,16050,16050,0
|
|
20230927,173400,1111906070,16050,16050,16050,16050,0
|
|
20230927,173300,1111906070,16050,16050,16050,16050,0
|
|
20230927,173200,1111906070,16050,16050,16050,16050,0
|
|
20230927,173100,1111906070,16050,16050,16050,16050,0
|
|
20230927,173000,1111906070,16050,16050,16050,16050,0
|
|
20230927,172900,1111906070,16050,16050,16050,16050,0
|
|
20230927,172800,1111906070,16050,16050,16050,16050,0
|
|
20230927,172700,1111906070,16050,16050,16050,16050,0
|
|
20230927,172600,1111906070,16050,16050,16050,16050,0
|
|
20230927,172500,1111906070,16050,16050,16050,16050,0
|
|
20230927,172400,1111906070,16050,16050,16050,16050,0
|
|
20230927,172300,1111906070,16050,16050,16050,16050,2518
|
|
20230927,172200,1111906070,16050,16050,16050,16050,0
|
|
20230927,172100,1111906070,16050,16050,16050,16050,0
|
|
20230927,172000,1111906070,16050,16050,16050,16050,0
|
|
20230927,171900,1111906070,16050,16050,16050,16050,0
|
|
20230927,171800,1111906070,16050,16050,16050,16050,0
|
|
20230927,171700,1111906070,16050,16050,16050,16050,0
|
|
20230927,171600,1111906070,16050,16050,16050,16050,0
|
|
20230927,171500,1111906070,16050,16050,16050,16050,0
|
|
20230927,171400,1111906070,16050,16050,16050,16050,0
|
|
20230927,171300,1111906070,16050,16050,16050,16050,0
|
|
20230927,171200,1111906070,16050,16050,16050,16050,0
|
|
20230927,171100,1111906070,16050,16050,16050,16050,0
|
|
20230927,171000,1111906070,16050,16050,16050,16050,0
|
|
20230927,170900,1111906070,16050,16050,16050,16050,0
|
|
20230927,170800,1111906070,16050,16050,16050,16050,0
|
|
20230927,170700,1111906070,16050,16050,16050,16050,0
|
|
20230927,170600,1111906070,16050,16050,16050,16050,0
|
|
20230927,170500,1111906070,16050,16050,16050,16050,0
|
|
20230927,170400,1111906070,16050,16050,16050,16050,0
|
|
20230927,170300,1111906070,16050,16050,16050,16050,0
|
|
20230927,170200,1111906070,16050,16050,16050,16050,0
|
|
20230927,170100,1111906070,16050,16050,16050,16050,0
|
|
20230927,170000,1111906070,16050,16050,16050,16050,0
|
|
20230927,165900,1111906070,16050,16050,16050,16050,0
|
|
20230927,165800,1111906070,16050,16050,16050,16050,0
|
|
20230927,165700,1111906070,16050,16050,16050,16050,0
|
|
20230927,165600,1111906070,16050,16050,16050,16050,0
|
|
20230927,165500,1111906070,16050,16050,16050,16050,0
|
|
20230927,165400,1111906070,16050,16050,16050,16050,0
|
|
20230927,165300,1111906070,16050,16050,16050,16050,2518
|
|
20230927,165200,1111906070,16050,16050,16050,16050,0
|
|
20230927,165100,1111906070,16050,16050,16050,16050,0
|
|
20230927,165000,1111906070,16050,16050,16050,16050,0
|
|
20230927,164900,1111906070,16050,16050,16050,16050,0
|
|
20230927,164800,1111906070,16050,16050,16050,16050,0
|
|
20230927,164700,1111906070,16050,16050,16050,16050,0
|
|
20230927,164600,1111906070,16050,16050,16050,16050,0
|
|
20230927,164500,1111906070,16050,16050,16050,16050,0
|
|
20230927,164400,1111906070,16050,16050,16050,16050,0
|
|
20230927,164300,1111906070,16050,16050,16050,16050,0
|
|
20230927,164200,1111906070,16050,16050,16050,16050,0
|
|
20230927,164100,1111906070,16050,16050,16050,16050,0
|
|
20230927,164000,1111906070,16050,16050,16050,16050,0
|
|
20230927,163900,1111906070,16050,16050,16050,16050,0
|
|
20230927,163800,1111906070,16050,16050,16050,16050,0
|
|
20230927,163700,1111906070,16050,16050,16050,16050,0
|
|
20230927,163600,1111906070,16050,16050,16050,16050,0
|
|
20230927,163500,1111906070,16050,16050,16050,16050,0
|
|
20230927,163400,1111906070,16050,16050,16050,16050,0
|
|
20230927,163300,1111906070,16050,16050,16050,16050,0
|
|
20230927,163200,1111906070,16050,16050,16050,16050,0
|
|
20230927,163100,1111906070,16050,16050,16050,16050,0
|
|
20230927,163000,1111906070,16050,16050,16050,16050,0
|
|
20230927,162900,1111906070,16050,16050,16050,16050,0
|
|
20230927,162800,1111906070,16050,16050,16050,16050,0
|
|
20230927,162700,1111906070,16050,16050,16050,16050,0
|
|
20230927,162600,1111906070,16050,16050,16050,16050,0
|
|
20230927,162500,1111906070,16050,16050,16050,16050,0
|
|
20230927,162400,1111906070,16050,16050,16050,16050,0
|
|
20230927,162300,1111906070,16050,16050,16050,16050,2518
|
|
20230927,162200,1111906070,16050,16050,16050,16050,0
|
|
20230927,162100,1111906070,16050,16050,16050,16050,0
|
|
20230927,162000,1111906070,16050,16050,16050,16050,0
|
|
20230927,161900,1111906070,16050,16050,16050,16050,0
|
|
20230927,161800,1111906070,16050,16050,16050,16050,0
|
|
20230927,161700,1111906070,16050,16050,16050,16050,0
|
|
20230927,161600,1111906070,16050,16050,16050,16050,0
|
|
20230927,161500,1111906070,16050,16050,16050,16050,0
|
|
20230927,161400,1111906070,16050,16050,16050,16050,0
|
|
20230927,161300,1111906070,16050,16050,16050,16050,0
|
|
20230927,161200,1111906070,16050,16050,16050,16050,0
|
|
20230927,161100,1111906070,16050,16050,16050,16050,0
|
|
20230927,161000,1111906070,16050,16050,16050,16050,0
|
|
20230927,160900,1111906070,16050,16050,16050,16050,0
|
|
20230927,160800,1111906070,16050,16050,16050,16050,0
|
|
20230927,160700,1111906070,16050,16050,16050,16050,0
|
|
20230927,160600,1111906070,16050,16050,16050,16050,0
|
|
20230927,160500,1111906070,16050,16050,16050,16050,0
|
|
20230927,160400,1111906070,16050,16050,16050,16050,0
|
|
20230927,160300,1111906070,16050,16050,16050,16050,0
|
|
20230927,160200,1111906070,16050,16050,16050,16050,0
|
|
20230927,160100,1111906070,16050,16050,16050,16050,0
|
|
20230927,160000,1111906070,16050,16050,16050,16050,0
|
|
20230927,155900,1111906070,16050,16050,16050,16050,0
|
|
20230927,155800,1111906070,16050,16050,16050,16050,0
|
|
20230927,155700,1111906070,16050,16050,16050,16050,0
|
|
20230927,155600,1111906070,16050,16050,16050,16050,0
|
|
20230927,155500,1111906070,16050,16050,16050,16050,0
|
|
20230927,155400,1111906070,16050,16050,16050,16050,0
|
|
20230927,155300,1111906070,16050,16050,16050,16050,2518
|
|
20230927,155200,1111906070,16050,16050,16050,16050,0
|
|
20230927,155100,1111906070,16050,16050,16050,16050,0
|
|
20230927,155000,1111906070,16050,16050,16050,16050,0
|
|
20230927,154900,1111906070,16050,16050,16050,16050,0
|
|
20230927,154800,1111906070,16050,16050,16050,16050,0
|
|
20230927,154700,1111906070,16050,16050,16050,16050,0
|
|
20230927,154600,1111906070,16050,16050,16050,16050,0
|
|
20230927,154500,1111906070,16050,16050,16050,16050,0
|
|
20230927,154400,1111906070,16050,16050,16050,16050,0
|
|
20230927,154300,1111906070,16050,16050,16050,16050,0
|
|
20230927,154200,1111906070,16050,16050,16050,16050,0
|
|
20230927,154100,1111906070,16050,16050,16050,16050,0
|
|
20230927,154000,1111906070,16050,16050,16050,16050,0
|
|
20230927,153900,1111906070,16050,16050,16050,16050,0
|
|
20230927,153800,1111906070,16050,16050,16050,16050,0
|
|
20230927,153700,1111906070,16050,16050,16050,16050,0
|
|
20230927,153600,1111906070,16050,16050,16050,16050,0
|
|
20230927,153500,1111906070,16050,16050,16050,16050,0
|
|
20230927,153400,1111906070,16050,16050,16050,16050,0
|
|
20230927,153300,1111906070,16050,16050,16050,16050,0
|
|
20230927,153200,1111906070,16050,16050,16050,16050,0
|
|
20230927,153100,1111906070,16050,16050,16050,16050,0
|
|
20230927,153000,1111906070,16050,16050,16050,16050,2518
|
|
20230927,152900,1071492170,16010,16010,16010,16010,0
|
|
20230927,152800,1071492170,16010,16010,16010,16010,0
|
|
20230927,152700,1071492170,16010,16010,16010,16010,0
|
|
20230927,152600,1071492170,16010,16010,16010,16010,0
|
|
20230927,152500,1071492170,16010,16010,16010,16010,0
|
|
20230927,152400,1071492170,16010,16010,16010,16010,0
|
|
20230927,152300,1071492170,16010,16010,16010,16010,0
|
|
20230927,152200,1071492170,16010,16010,16010,16010,0
|
|
20230927,152100,1071492170,16010,16010,16010,16010,0
|
|
20230927,152000,1071492170,16010,16010,16010,16010,0
|
|
20230927,151900,1071492170,16010,16140,16140,16010,864
|
|
20230927,151800,1057633760,16040,16110,16150,16040,157
|
|
20230927,151700,1055113260,16140,16050,16150,16050,162
|
|
20230927,151600,1052506700,16060,16090,16090,16060,792
|
|
20230927,151500,1039774640,16120,16110,16180,16090,552
|
|
20230927,151400,1030868970,16120,16110,16180,16100,567
|
|
20230927,151300,1021709450,16090,16110,16110,16090,26
|
|
20230927,151200,1021290820,16110,16110,16110,16080,626
|
|
20230927,151100,1011224060,16110,16090,16110,16090,14
|
|
20230927,151000,1010998720,16110,16070,16110,16070,602
|
|
20230927,150900,1001300540,16070,16110,16140,16060,80
|
|
20230927,150800,1000013690,16110,16100,16110,16100,352
|
|
20230927,150700,994345400,16140,16010,16140,16010,566
|
|
20230927,150600,985238760,16000,16010,16010,16000,35
|
|
20230927,150500,984678600,16010,16010,16010,16010,49
|
|
20230927,150400,983894110,16010,15990,16010,15990,192
|
|
20230927,150300,980821610,15990,16000,16000,15990,24
|
|
20230927,150200,980437820,15990,15990,15990,15990,14
|
|
20230927,150100,980213960,15990,15990,15990,15990,0
|
|
20230927,150000,980213960,15990,15990,15990,15980,12
|
|
20230927,145900,980022170,15990,15980,15990,15980,11
|
|
20230927,145800,979846380,15990,15980,15990,15980,62
|
|
20230927,145700,978855610,15970,15960,15970,15960,14
|
|
20230927,145600,978632080,15960,15970,15970,15960,49
|
|
20230927,145500,977849970,15960,15990,15990,15960,121
|
|
20230927,145400,975917170,15980,15980,15980,15980,9
|
|
20230927,145300,975773350,15990,15990,15990,15990,1
|
|
20230927,145200,975757360,15970,15970,15970,15970,0
|
|
20230927,145100,975757360,15970,16000,16000,15970,101
|
|
20230927,145000,974141660,16010,15940,16010,15940,180
|
|
20230927,144900,971267050,15960,15960,15960,15960,0
|
|
20230927,144800,971267050,15960,15940,15960,15940,480
|
|
20230927,144700,963615000,15940,15950,15950,15940,135
|
|
20230927,144600,961462550,15950,15950,15950,15950,5
|
|
20230927,144500,961382800,15980,15980,15980,15980,0
|
|
20230927,144400,961382800,15980,15980,15980,15980,1
|
|
20230927,144300,961366820,15930,15930,15940,15930,189
|
|
20230927,144200,958355250,15930,15940,15940,15930,105
|
|
20230927,144100,956682460,15940,15950,15970,15930,124
|
|
20230927,144000,954706090,15980,15980,15980,15960,439
|
|
20230927,143900,947697740,15990,16000,16000,15980,125
|
|
20230927,143800,945699930,16030,16000,16030,15990,111
|
|
20230927,143700,943922750,15990,15990,16020,15990,391
|
|
20230927,143600,937666120,15990,15980,15990,15980,126
|
|
20230927,143500,935651560,15970,15970,15970,15970,11
|
|
20230927,143400,935475890,15970,15970,15970,15970,9
|
|
20230927,143300,935332160,15980,15980,15980,15980,12
|
|
20230927,143200,935140400,15960,15970,15970,15960,110
|
|
20230927,143100,933384370,15970,15970,15980,15960,187
|
|
20230927,143000,930398570,15970,15960,15980,15960,103
|
|
20230927,142900,928754360,15950,15950,15950,15910,1300
|
|
20230927,142800,908057210,15940,15990,15990,15940,513
|
|
20230927,142700,899875960,15990,15970,15990,15960,240
|
|
20230927,142600,896042760,15970,15940,15980,15940,153
|
|
20230927,142500,893600460,15940,15920,15940,15920,70
|
|
20230927,142400,892485420,15920,15940,15940,15920,230
|
|
20230927,142300,888822530,15940,15910,15940,15910,110
|
|
20230927,142200,887071100,15910,15920,15920,15910,24
|
|
20230927,142100,886689050,15930,15910,15930,15910,68
|
|
20230927,142000,885606440,15920,15890,15920,15890,64
|
|
20230927,141900,884588780,15900,15890,15900,15890,6
|
|
20230927,141800,884493430,15890,15890,15890,15890,48
|
|
20230927,141700,883730710,15900,15910,15910,15900,9
|
|
20230927,141600,883587600,15880,15880,15880,15880,168
|
|
20230927,141500,880919760,15880,15860,15880,15860,50
|
|
20230927,141400,880125780,15870,15900,15900,15870,122
|
|
20230927,141300,878188150,15910,15900,15910,15900,89
|
|
20230927,141200,876772680,15900,15890,15900,15880,21
|
|
20230927,141100,876439040,15890,15890,15890,15880,127
|
|
20230927,141000,874421950,15880,15870,15880,15870,47
|
|
20230927,140900,873675850,15870,15840,15870,15840,483
|
|
20230927,140800,866024740,15830,15800,15830,15800,1045
|
|
20230927,140700,849511910,15790,15790,15790,15790,11
|
|
20230927,140600,849338220,15800,15800,15800,15800,2
|
|
20230927,140500,849306620,15790,15790,15790,15790,8
|
|
20230927,140400,849180300,15790,15790,15790,15790,135
|
|
20230927,140300,847048650,15800,15800,15800,15800,24
|
|
20230927,140200,846669450,15790,15790,15800,15790,96
|
|
20230927,140100,845152960,15790,15790,15800,15790,304
|
|
20230927,140000,840352680,15800,15790,15800,15780,279
|
|
20230927,135900,835945790,15800,15770,15800,15770,572
|
|
20230927,135800,826910000,15770,15770,15770,15770,2
|
|
20230927,135700,826878460,15750,15750,15760,15750,106
|
|
20230927,135600,825208760,15740,15740,15740,15740,0
|
|
20230927,135500,825208760,15740,15740,15740,15740,0
|
|
20230927,135400,825208760,15740,15730,15740,15730,55
|
|
20230927,135300,824343140,15730,15730,15730,15730,11
|
|
20230927,135200,824170110,15740,15740,15740,15740,1
|
|
20230927,135100,824154370,15730,15730,15730,15730,24
|
|
20230927,135000,823776850,15730,15760,15760,15730,47
|
|
20230927,134900,823037370,15760,15760,15760,15760,6
|
|
20230927,134800,822942810,15760,15760,15760,15760,2
|
|
20230927,134700,822911290,15770,15770,15770,15770,6
|
|
20230927,134600,822816670,15770,15770,15770,15770,10
|
|
20230927,134500,822658970,15780,15780,15800,15780,709
|
|
20230927,134400,811469670,15780,15750,15780,15750,2
|
|
20230927,134300,811438140,15770,15760,15770,15760,21
|
|
20230927,134200,811107070,15780,15780,15780,15780,0
|
|
20230927,134100,811107070,15780,15780,15780,15780,0
|
|
20230927,134000,811107070,15780,15780,15780,15780,5
|
|
20230927,133900,811028170,15800,15730,15800,15730,238
|
|
20230927,133800,807272490,15750,15750,15750,15750,0
|
|
20230927,133700,807272490,15750,15750,15750,15750,0
|
|
20230927,133600,807272490,15750,15730,15750,15730,225
|
|
20230927,133500,803729010,15730,15700,15730,15690,117
|
|
20230927,133400,801892380,15700,15710,15710,15700,81
|
|
20230927,133300,800620670,15720,15720,15720,15720,0
|
|
20230927,133200,800620670,15720,15720,15720,15720,0
|
|
20230927,133100,800620670,15720,15700,15720,15700,26
|
|
20230927,133000,800211970,15750,15750,15750,15750,0
|
|
20230927,132900,800211970,15750,15750,15750,15750,0
|
|
20230927,132800,800211970,15750,15750,15750,15750,0
|
|
20230927,132700,800211970,15750,15750,15750,15750,1
|
|
20230927,132600,800196220,15680,15670,15680,15670,78
|
|
20230927,132500,798973290,15670,15670,15670,15670,8
|
|
20230927,132400,798847930,15680,15680,15680,15680,0
|
|
20230927,132300,798847930,15680,15680,15680,15680,46
|
|
20230927,132200,798126650,15670,15670,15670,15670,19
|
|
20230927,132100,797828920,15680,15680,15680,15680,244
|
|
20230927,132000,794003000,15700,15680,15700,15680,954
|
|
20230927,131900,779043580,15680,15700,15710,15680,530
|
|
20230927,131800,770724680,15690,15670,15690,15670,449
|
|
20230927,131700,763686180,15670,15670,15670,15670,38
|
|
20230927,131600,763090720,15670,15670,15670,15670,9
|
|
20230927,131500,762949690,15670,15670,15670,15670,11
|
|
20230927,131400,762777320,15680,15680,15680,15680,0
|
|
20230927,131300,762777320,15680,15680,15680,15680,35
|
|
20230927,131200,762228520,15690,15680,15690,15680,150
|
|
20230927,131100,759875130,15680,15680,15680,15680,0
|
|
20230927,131000,759875130,15680,15680,15680,15680,17
|
|
20230927,130900,759608570,15680,15690,15690,15680,66
|
|
20230927,130800,758573230,15700,15700,15700,15690,36
|
|
20230927,130700,758008250,15700,15710,15710,15700,42
|
|
20230927,130600,757348460,15690,15700,15700,15690,300
|
|
20230927,130500,752640790,15700,15710,15710,15700,66
|
|
20230927,130400,751604540,15720,15720,15720,15720,0
|
|
20230927,130300,751604540,15720,15720,15720,15720,0
|
|
20230927,130200,751604540,15720,15740,15740,15720,211
|
|
20230927,130100,748285210,15750,15750,15750,15750,2
|
|
20230927,130000,748253710,15740,15730,15750,15730,312
|
|
20230927,125900,743341750,15730,15710,15730,15710,43
|
|
20230927,125800,742665680,15720,15730,15730,15720,178
|
|
20230927,125700,739865940,15740,15710,15740,15710,163
|
|
20230927,125600,737302790,15710,15700,15710,15700,141
|
|
20230927,125500,735088700,15710,15690,15710,15690,115
|
|
20230927,125400,733283540,15680,15690,15690,15680,11
|
|
20230927,125300,733111050,15680,15680,15680,15680,10
|
|
20230927,125200,732954250,15660,15660,15670,15660,67
|
|
20230927,125100,731904530,15650,15650,15650,15650,12
|
|
20230927,125000,731716730,15670,15670,15670,15670,0
|
|
20230927,124900,731716730,15670,15660,15670,15660,20
|
|
20230927,124800,731403430,15670,15660,15670,15650,30
|
|
20230927,124700,730933540,15660,15660,15660,15660,19
|
|
20230927,124600,730636000,15670,15670,15670,15670,1
|
|
20230927,124500,730620330,15660,15650,15660,15650,21
|
|
20230927,124400,730291560,15660,15660,15660,15660,0
|
|
20230927,124300,730291560,15660,15660,15660,15660,0
|
|
20230927,124200,730291560,15660,15660,15660,15660,8
|
|
20230927,124100,730166280,15660,15640,15660,15640,125
|
|
20230927,124000,728211080,15640,15640,15640,15640,0
|
|
20230927,123900,728211080,15640,15640,15640,15640,11
|
|
20230927,123800,728039040,15660,15660,15660,15660,102
|
|
20230927,123700,726441720,15660,15660,15660,15660,8
|
|
20230927,123600,726316440,15700,15640,15700,15640,100
|
|
20230927,123500,724747830,15650,15640,15650,15640,52
|
|
20230927,123400,723934470,15630,15630,15630,15630,10
|
|
20230927,123300,723778170,15630,15630,15630,15630,97
|
|
20230927,123200,722262060,15640,15640,15640,15640,0
|
|
20230927,123100,722262060,15640,15640,15640,15640,1
|
|
20230927,123000,722246420,15640,15640,15640,15640,0
|
|
20230927,122900,722246420,15640,15640,15640,15640,0
|
|
20230927,122800,722246420,15640,15640,15640,15640,4
|
|
20230927,122700,722183860,15640,15590,15640,15580,555
|
|
20230927,122600,713518850,15580,15590,15590,15580,149
|
|
20230927,122500,711197040,15590,15590,15590,15590,62
|
|
20230927,122400,710230460,15580,15580,15580,15580,9
|
|
20230927,122300,710090240,15580,15580,15580,15580,4
|
|
20230927,122200,710027920,15580,15560,15580,15560,23
|
|
20230927,122100,709669760,15550,15550,15550,15550,8
|
|
20230927,122000,709545360,15560,15560,15560,15560,32
|
|
20230927,121900,709047440,15560,15550,15560,15550,127
|
|
20230927,121800,707072410,15550,15550,15550,15550,9
|
|
20230927,121700,706932460,15550,15550,15550,15550,248
|
|
20230927,121600,703076060,15550,15560,15560,15550,16
|
|
20230927,121500,702827210,15600,15600,15600,15600,0
|
|
20230927,121400,702827210,15600,15600,15600,15600,0
|
|
20230927,121300,702827210,15600,15600,15600,15600,0
|
|
20230927,121200,702827210,15600,15600,15600,15600,96
|
|
20230927,121100,701329610,15590,15570,15590,15550,201
|
|
20230927,121000,698199410,15580,15590,15590,15580,15
|
|
20230927,120900,697965680,15630,15600,15630,15600,8
|
|
20230927,120800,697840850,15580,15560,15580,15560,8
|
|
20230927,120700,697716270,15560,15550,15560,15550,16
|
|
20230927,120600,697467400,15550,15530,15550,15530,83
|
|
20230927,120500,696176930,15550,15530,15550,15530,52
|
|
20230927,120400,695369040,15530,15530,15540,15530,70
|
|
20230927,120300,694281640,15530,15530,15530,15530,11
|
|
20230927,120200,694110810,15540,15540,15540,15540,100
|
|
20230927,120100,692556810,15550,15550,15550,15550,15
|
|
20230927,120000,692323560,15550,15540,15550,15530,332
|
|
20230927,115900,687162990,15530,15530,15530,15530,0
|
|
20230927,115800,687162990,15530,15530,15530,15530,23
|
|
20230927,115700,686805800,15530,15590,15590,15530,1118
|
|
20230927,115600,669421380,15590,15590,15590,15590,154
|
|
20230927,115500,667020520,15590,15590,15590,15590,113
|
|
20230927,115400,665258850,15600,15630,15630,15590,954
|
|
20230927,115300,650366800,15630,15630,15630,15630,44
|
|
20230927,115200,649679080,15640,15640,15640,15640,7
|
|
20230927,115100,649569600,15650,15650,15650,15650,0
|
|
20230927,115000,649569600,15650,15660,15660,15650,74
|
|
20230927,114900,648410800,15660,15660,15660,15660,11
|
|
20230927,114800,648238540,15660,15660,15660,15660,19
|
|
20230927,114700,647941000,15650,15630,15650,15630,215
|
|
20230927,114600,644576780,15640,15640,15640,15640,1
|
|
20230927,114500,644561140,15640,15640,15640,15640,0
|
|
20230927,114400,644561140,15640,15640,15640,15640,149
|
|
20230927,114300,642230780,15640,15640,15640,15640,10
|
|
20230927,114200,642074380,15640,15660,15660,15640,421
|
|
20230927,114100,635486040,15660,15690,15690,15660,707
|
|
20230927,114000,624396680,15700,15700,15700,15700,282
|
|
20230927,113900,619969280,15710,15710,15710,15710,2
|
|
20230927,113800,619937860,15700,15700,15710,15700,22
|
|
20230927,113700,619592420,15700,15700,15700,15700,100
|
|
20230927,113600,618022420,15700,15700,15700,15700,17
|
|
20230927,113500,617755520,15700,15700,15700,15700,20
|
|
20230927,113400,617441520,15700,15690,15700,15690,44
|
|
20230927,113300,616750790,15690,15690,15690,15690,0
|
|
20230927,113200,616750790,15690,15690,15690,15690,82
|
|
20230927,113100,615464210,15690,15690,15690,15690,0
|
|
20230927,113000,615464210,15690,15690,15690,15690,8
|
|
20230927,112900,615338690,15700,15700,15700,15700,1
|
|
20230927,112800,615322990,15690,15690,15690,15690,0
|
|
20230927,112700,615322990,15690,15680,15690,15680,6
|
|
20230927,112600,615228860,15690,15690,15690,15690,0
|
|
20230927,112500,615228860,15690,15690,15690,15690,7
|
|
20230927,112400,615119030,15680,15720,15720,15680,1189
|
|
20230927,112300,596454390,15730,15730,15730,15730,0
|
|
20230927,112200,596454390,15730,15730,15730,15730,0
|
|
20230927,112100,596454390,15730,15720,15730,15720,25
|
|
20230927,112000,596061230,15720,15720,15720,15720,0
|
|
20230927,111900,596061230,15720,15720,15720,15720,0
|
|
20230927,111800,596061230,15720,15720,15720,15720,14
|
|
20230927,111700,595841150,15750,15720,15750,15720,29
|
|
20230927,111600,595384840,15730,15730,15730,15730,253
|
|
20230927,111500,591405150,15730,15730,15730,15730,20
|
|
20230927,111400,591090550,15720,15720,15720,15720,57
|
|
20230927,111300,590194510,15710,15710,15710,15710,2
|
|
20230927,111200,590163090,15700,15700,15700,15700,140
|
|
20230927,111100,587965090,15700,15700,15700,15700,1
|
|
20230927,111000,587949390,15700,15700,15700,15700,200
|
|
20230927,110900,584809390,15700,15700,15700,15700,17
|
|
20230927,110800,584542490,15710,15730,15730,15700,528
|
|
20230927,110700,576248400,15730,15750,15750,15730,1550
|
|
20230927,110600,551836400,15760,15770,15780,15760,196
|
|
20230927,110500,548745720,15770,15770,15770,15770,1
|
|
20230927,110400,548729950,15760,15770,15770,15760,31
|
|
20230927,110300,548241190,15780,15780,15780,15780,10
|
|
20230927,110200,548083390,15790,15790,15790,15790,2
|
|
20230927,110100,548051810,15780,15780,15780,15780,10
|
|
20230927,110000,547894010,15780,15780,15780,15780,50
|
|
20230927,105900,547105010,15780,15770,15780,15770,10
|
|
20230927,105800,546947300,15770,15760,15770,15760,54
|
|
20230927,105700,546095960,15750,15750,15750,15750,10
|
|
20230927,105600,545938460,15760,15760,15760,15760,36
|
|
20230927,105500,545371100,15750,15760,15760,15750,444
|
|
20230927,105400,538377290,15760,15760,15760,15760,19
|
|
20230927,105300,538077850,15770,15760,15770,15760,30
|
|
20230927,105200,537605040,15760,15750,15760,15750,215
|
|
20230927,105100,534218730,15760,15760,15760,15760,5
|
|
20230927,105000,534139930,15760,15760,15760,15760,8
|
|
20230927,104900,534013850,15780,15780,15780,15780,0
|
|
20230927,104800,534013850,15780,15780,15780,15780,0
|
|
20230927,104700,534013850,15780,15750,15780,15750,20
|
|
20230927,104600,533698740,15750,15750,15750,15750,0
|
|
20230927,104500,533698740,15750,15750,15750,15750,50
|
|
20230927,104400,532911240,15750,15770,15770,15750,85
|
|
20230927,104300,531571770,15770,15770,15800,15770,890
|
|
20230927,104200,517514300,15760,15770,15780,15750,427
|
|
20230927,104100,510785050,15800,15790,15800,15770,462
|
|
20230927,104000,503490110,15810,15840,15840,15780,272
|
|
20230927,103900,499186460,15840,15840,15840,15840,0
|
|
20230927,103800,499186460,15840,15870,15880,15840,4
|
|
20230927,103700,499123030,15870,15840,15870,15840,31
|
|
20230927,103600,498631700,15830,15830,15840,15830,27
|
|
20230927,103500,498204250,15820,15770,15820,15770,952
|
|
20230927,103400,483163390,15770,15760,15770,15760,83
|
|
20230927,103300,481855040,15760,15760,15760,15760,11
|
|
20230927,103200,481681680,15760,15750,15760,15750,14
|
|
20230927,103100,481461130,15750,15750,15750,15750,45
|
|
20230927,103000,480752380,15760,15760,15760,15760,0
|
|
20230927,102900,480752380,15760,15750,15760,15750,64
|
|
20230927,102800,479744240,15750,15750,15750,15750,0
|
|
20230927,102700,479744240,15750,15730,15750,15730,140
|
|
20230927,102600,477539640,15720,15720,15720,15720,26
|
|
20230927,102500,477130920,15710,15750,15750,15710,153
|
|
20230927,102400,474722850,15760,15760,15760,15760,0
|
|
20230927,102300,474722850,15760,15760,15760,15750,82
|
|
20230927,102200,473430580,15760,15760,15760,15760,55
|
|
20230927,102100,472563780,15750,15740,15770,15740,255
|
|
20230927,102000,468544140,15750,15730,15750,15730,234
|
|
20230927,101900,464860110,15730,15730,15730,15730,21
|
|
20230927,101800,464529780,15730,15710,15730,15700,296
|
|
20230927,101700,459879810,15700,15700,15700,15700,9
|
|
20230927,101600,459738510,15690,15700,15710,15690,93
|
|
20230927,101500,458277890,15710,15700,15710,15700,12
|
|
20230927,101400,458089480,15680,15660,15680,15660,122
|
|
20230927,101300,456176990,15660,15660,15660,15660,20
|
|
20230927,101200,455863790,15650,15650,15650,15650,80
|
|
20230927,101100,454611790,15640,15650,15650,15640,30
|
|
20230927,101000,454142390,15650,15650,15650,15650,7
|
|
20230927,100900,454032840,15640,15650,15650,15640,16
|
|
20230927,100800,453782530,15650,15650,15650,15650,10
|
|
20230927,100700,453626030,15660,15660,15660,15660,3
|
|
20230927,100600,453579050,15640,15640,15640,15640,0
|
|
20230927,100500,453579050,15640,15640,15640,15640,15
|
|
20230927,100400,453344450,15620,15620,15620,15620,53
|
|
20230927,100300,452516590,15600,15610,15610,15600,59
|
|
20230927,100200,451595680,15610,15610,15610,15600,212
|
|
20230927,100100,448286460,15600,15600,15600,15600,0
|
|
20230927,100000,448286460,15600,15620,15620,15600,12
|
|
20230927,095900,448099240,15600,15630,15630,15600,256
|
|
20230927,095800,444102910,15690,15620,15690,15620,182
|
|
20230927,095700,441257800,15610,15630,15630,15610,176
|
|
20230927,095600,438507230,15620,15620,15620,15620,1
|
|
20230927,095500,438491610,15620,15640,15640,15620,124
|
|
20230927,095400,436553080,15640,15680,15680,15640,514
|
|
20230927,095300,428507290,15720,15730,15730,15720,6
|
|
20230927,095200,428412920,15730,15690,15730,15680,105
|
|
20230927,095100,426763930,15700,15720,15720,15700,194
|
|
20230927,095000,423716170,15730,15730,15730,15730,0
|
|
20230927,094900,423716170,15730,15730,15730,15730,1
|
|
20230927,094800,423700440,15740,15740,15740,15740,85
|
|
20230927,094700,422362540,15760,15750,15760,15750,10
|
|
20230927,094600,422205030,15760,15760,15760,15760,0
|
|
20230927,094500,422205030,15760,15760,15760,15760,2
|
|
20230927,094400,422173510,15770,15660,15770,15660,642
|
|
20230927,094300,412063460,15660,15670,15670,15660,317
|
|
20230927,094200,407096100,15690,15700,15700,15690,170
|
|
20230927,094100,404428110,15730,15740,15740,15700,270
|
|
20230927,094000,400183070,15740,15770,15770,15740,254
|
|
20230927,093900,396184460,15770,15760,15770,15760,269
|
|
20230927,093800,391945010,15760,15760,15760,15760,3
|
|
20230927,093700,391897730,15780,15780,15780,15780,201
|
|
20230927,093600,388725950,15780,15780,15780,15740,97
|
|
20230927,093500,387198720,15770,15750,15770,15750,114
|
|
20230927,093400,385401060,15740,15780,15780,15740,29
|
|
20230927,093300,384944060,15780,15780,15780,15780,7
|
|
20230927,093200,384833600,15600,15740,15760,15600,2705
|
|
20230927,093100,342399020,15740,15750,15750,15740,41
|
|
20230927,093000,341753670,15750,15750,15750,15750,32
|
|
20230927,092900,341249670,15760,15750,15760,15750,6
|
|
20230927,092800,341155160,15760,15620,15760,15620,123
|
|
20230927,092700,339230500,15580,15600,15600,15580,33
|
|
20230927,092600,338716210,15600,15560,15600,15560,1013
|
|
20230927,092500,322951730,15560,15600,15600,15560,197
|
|
20230927,092400,319883590,15590,15640,15640,15590,439
|
|
20230927,092300,313033650,15620,15620,15620,15620,40
|
|
20230927,092200,312408850,15620,15670,15670,15620,1340
|
|
20230927,092100,291439440,15700,15670,15700,15670,142
|
|
20230927,092000,289214240,15670,15670,15670,15670,0
|
|
20230927,091900,289214240,15670,15710,15710,15670,193
|
|
20230927,091800,286187390,15710,15760,15760,15660,1328
|
|
20230927,091700,265321570,15760,15800,15800,15760,319
|
|
20230927,091600,260287080,15800,15780,15800,15730,868
|
|
20230927,091500,246602640,15780,15800,15800,15780,35
|
|
20230927,091400,246050040,15800,15810,15810,15700,1615
|
|
20230927,091300,220618640,15810,15660,15810,15650,1136
|
|
20230927,091200,202733020,15660,15680,15680,15650,149
|
|
20230927,091100,200398210,15680,15680,15680,15680,10
|
|
20230927,091000,200241410,15640,15590,15640,15590,854
|
|
20230927,090900,186913800,15590,15570,15610,15570,686
|
|
20230927,090800,176217150,15580,15750,15750,15580,307
|
|
20230927,090700,171415320,15780,15780,15780,15780,63
|
|
20230927,090600,170421180,15800,15740,15840,15410,512
|
|
20230927,090500,162373650,15790,15860,15860,15790,1718
|
|
20230927,090400,135145390,15900,15750,15910,15740,1151
|
|
20230927,090300,116935770,15740,15570,15740,15550,2065
|
|
20230927,090200,84687430,15540,15520,15570,15470,436
|
|
20230927,090100,77909700,15510,15280,15510,15270,1535
|
|
20230927,090000,54316240,15280,15500,15570,15060,3533
|