578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,183500,189688400,17680,17680,17680,17680,230
|
|
20230922,183400,189688400,17680,17680,17680,17680,0
|
|
20230922,183300,189688400,17680,17680,17680,17680,0
|
|
20230922,183200,189688400,17680,17680,17680,17680,0
|
|
20230922,183100,189688400,17680,17680,17680,17680,0
|
|
20230922,183000,189688400,17680,17680,17680,17680,0
|
|
20230922,182900,189688400,17680,17680,17680,17680,0
|
|
20230922,182800,189688400,17680,17680,17680,17680,0
|
|
20230922,182700,189688400,17680,17680,17680,17680,0
|
|
20230922,182600,189688400,17680,17680,17680,17680,0
|
|
20230922,182500,189688400,17680,17680,17680,17680,0
|
|
20230922,182400,189688400,17680,17680,17680,17680,0
|
|
20230922,182300,189688400,17680,17680,17680,17680,0
|
|
20230922,182200,189688400,17680,17680,17680,17680,0
|
|
20230922,182100,189688400,17680,17680,17680,17680,0
|
|
20230922,182000,189688400,17680,17680,17680,17680,0
|
|
20230922,181900,189688400,17680,17680,17680,17680,0
|
|
20230922,181800,189688400,17680,17680,17680,17680,0
|
|
20230922,181700,189688400,17680,17680,17680,17680,0
|
|
20230922,181600,189688400,17680,17680,17680,17680,0
|
|
20230922,181500,189688400,17680,17680,17680,17680,0
|
|
20230922,181400,189688400,17680,17680,17680,17680,0
|
|
20230922,181300,189688400,17680,17680,17680,17680,0
|
|
20230922,181200,189688400,17680,17680,17680,17680,0
|
|
20230922,181100,189688400,17680,17680,17680,17680,0
|
|
20230922,181000,189688400,17680,17680,17680,17680,0
|
|
20230922,180900,189688400,17680,17680,17680,17680,0
|
|
20230922,180800,189688400,17680,17680,17680,17680,0
|
|
20230922,180700,189688400,17680,17680,17680,17680,0
|
|
20230922,180600,189688400,17680,17680,17680,17680,0
|
|
20230922,180500,189688400,17680,17680,17680,17680,230
|
|
20230922,180400,189688400,17680,17680,17680,17680,0
|
|
20230922,180300,189688400,17680,17680,17680,17680,0
|
|
20230922,180200,189688400,17680,17680,17680,17680,0
|
|
20230922,180100,189688400,17680,17680,17680,17680,0
|
|
20230922,180000,189688400,17680,17680,17680,17680,0
|
|
20230922,175900,189688400,17680,17680,17680,17680,0
|
|
20230922,175800,189688400,17680,17680,17680,17680,0
|
|
20230922,175700,189688400,17680,17680,17680,17680,0
|
|
20230922,175600,189688400,17680,17680,17680,17680,0
|
|
20230922,175500,189688400,17680,17680,17680,17680,0
|
|
20230922,175400,189688400,17680,17680,17680,17680,0
|
|
20230922,175300,189688400,17680,17680,17680,17680,0
|
|
20230922,175200,189688400,17680,17680,17680,17680,0
|
|
20230922,175100,189688400,17680,17680,17680,17680,0
|
|
20230922,175000,189688400,17680,17680,17680,17680,0
|
|
20230922,174900,189688400,17680,17680,17680,17680,0
|
|
20230922,174800,189688400,17680,17680,17680,17680,0
|
|
20230922,174700,189688400,17680,17680,17680,17680,0
|
|
20230922,174600,189688400,17680,17680,17680,17680,0
|
|
20230922,174500,189688400,17680,17680,17680,17680,0
|
|
20230922,174400,189688400,17680,17680,17680,17680,0
|
|
20230922,174300,189688400,17680,17680,17680,17680,0
|
|
20230922,174200,189688400,17680,17680,17680,17680,0
|
|
20230922,174100,189688400,17680,17680,17680,17680,0
|
|
20230922,174000,189688400,17680,17680,17680,17680,0
|
|
20230922,173900,189688400,17680,17680,17680,17680,0
|
|
20230922,173800,189688400,17680,17680,17680,17680,0
|
|
20230922,173700,189688400,17680,17680,17680,17680,0
|
|
20230922,173600,189688400,17680,17680,17680,17680,0
|
|
20230922,173500,189688400,17680,17680,17680,17680,230
|
|
20230922,173400,189688400,17680,17680,17680,17680,0
|
|
20230922,173300,189688400,17680,17680,17680,17680,0
|
|
20230922,173200,189688400,17680,17680,17680,17680,0
|
|
20230922,173100,189688400,17680,17680,17680,17680,0
|
|
20230922,173000,189688400,17680,17680,17680,17680,0
|
|
20230922,172900,189688400,17680,17680,17680,17680,0
|
|
20230922,172800,189688400,17680,17680,17680,17680,0
|
|
20230922,172700,189688400,17680,17680,17680,17680,0
|
|
20230922,172600,189688400,17680,17680,17680,17680,0
|
|
20230922,172500,189688400,17680,17680,17680,17680,0
|
|
20230922,172400,189688400,17680,17680,17680,17680,0
|
|
20230922,172300,189688400,17680,17680,17680,17680,0
|
|
20230922,172200,189688400,17680,17680,17680,17680,0
|
|
20230922,172100,189688400,17680,17680,17680,17680,0
|
|
20230922,172000,189688400,17680,17680,17680,17680,0
|
|
20230922,171900,189688400,17680,17680,17680,17680,0
|
|
20230922,171800,189688400,17680,17680,17680,17680,0
|
|
20230922,171700,189688400,17680,17680,17680,17680,0
|
|
20230922,171600,189688400,17680,17680,17680,17680,0
|
|
20230922,171500,189688400,17680,17680,17680,17680,0
|
|
20230922,171400,189688400,17680,17680,17680,17680,0
|
|
20230922,171300,189688400,17680,17680,17680,17680,0
|
|
20230922,171200,189688400,17680,17680,17680,17680,0
|
|
20230922,171100,189688400,17680,17680,17680,17680,0
|
|
20230922,171000,189688400,17680,17680,17680,17680,0
|
|
20230922,170900,189688400,17680,17680,17680,17680,0
|
|
20230922,170800,189688400,17680,17680,17680,17680,0
|
|
20230922,170700,189688400,17680,17680,17680,17680,0
|
|
20230922,170600,189688400,17680,17680,17680,17680,0
|
|
20230922,170500,189688400,17680,17680,17680,17680,230
|
|
20230922,170400,189688400,17680,17680,17680,17680,0
|
|
20230922,170300,189688400,17680,17680,17680,17680,0
|
|
20230922,170200,189688400,17680,17680,17680,17680,0
|
|
20230922,170100,189688400,17680,17680,17680,17680,0
|
|
20230922,170000,189688400,17680,17680,17680,17680,0
|
|
20230922,165900,189688400,17680,17680,17680,17680,0
|
|
20230922,165800,189688400,17680,17680,17680,17680,0
|
|
20230922,165700,189688400,17680,17680,17680,17680,0
|
|
20230922,165600,189688400,17680,17680,17680,17680,0
|
|
20230922,165500,189688400,17680,17680,17680,17680,0
|
|
20230922,165400,189688400,17680,17680,17680,17680,0
|
|
20230922,165300,189688400,17680,17680,17680,17680,0
|
|
20230922,165200,189688400,17680,17680,17680,17680,0
|
|
20230922,165100,189688400,17680,17680,17680,17680,0
|
|
20230922,165000,189688400,17680,17680,17680,17680,0
|
|
20230922,164900,189688400,17680,17680,17680,17680,0
|
|
20230922,164800,189688400,17680,17680,17680,17680,0
|
|
20230922,164700,189688400,17680,17680,17680,17680,0
|
|
20230922,164600,189688400,17680,17680,17680,17680,0
|
|
20230922,164500,189688400,17680,17680,17680,17680,0
|
|
20230922,164400,189688400,17680,17680,17680,17680,0
|
|
20230922,164300,189688400,17680,17680,17680,17680,0
|
|
20230922,164200,189688400,17680,17680,17680,17680,0
|
|
20230922,164100,189688400,17680,17680,17680,17680,0
|
|
20230922,164000,189688400,17680,17680,17680,17680,0
|
|
20230922,163900,189688400,17680,17680,17680,17680,0
|
|
20230922,163800,189688400,17680,17680,17680,17680,0
|
|
20230922,163700,189688400,17680,17680,17680,17680,0
|
|
20230922,163600,189688400,17680,17680,17680,17680,0
|
|
20230922,163500,189688400,17680,17680,17680,17680,230
|
|
20230922,163400,189688400,17680,17680,17680,17680,0
|
|
20230922,163300,189688400,17680,17680,17680,17680,0
|
|
20230922,163200,189688400,17680,17680,17680,17680,0
|
|
20230922,163100,189688400,17680,17680,17680,17680,0
|
|
20230922,163000,189688400,17680,17680,17680,17680,0
|
|
20230922,162900,189688400,17680,17680,17680,17680,0
|
|
20230922,162800,189688400,17680,17680,17680,17680,0
|
|
20230922,162700,189688400,17680,17680,17680,17680,0
|
|
20230922,162600,189688400,17680,17680,17680,17680,0
|
|
20230922,162500,189688400,17680,17680,17680,17680,0
|
|
20230922,162400,189688400,17680,17680,17680,17680,0
|
|
20230922,162300,189688400,17680,17680,17680,17680,0
|
|
20230922,162200,189688400,17680,17680,17680,17680,0
|
|
20230922,162100,189688400,17680,17680,17680,17680,0
|
|
20230922,162000,189688400,17680,17680,17680,17680,0
|
|
20230922,161900,189688400,17680,17680,17680,17680,0
|
|
20230922,161800,189688400,17680,17680,17680,17680,0
|
|
20230922,161700,189688400,17680,17680,17680,17680,0
|
|
20230922,161600,189688400,17680,17680,17680,17680,0
|
|
20230922,161500,189688400,17680,17680,17680,17680,0
|
|
20230922,161400,189688400,17680,17680,17680,17680,0
|
|
20230922,161300,189688400,17680,17680,17680,17680,0
|
|
20230922,161200,189688400,17680,17680,17680,17680,0
|
|
20230922,161100,189688400,17680,17680,17680,17680,0
|
|
20230922,161000,189688400,17680,17680,17680,17680,0
|
|
20230922,160900,189688400,17680,17680,17680,17680,0
|
|
20230922,160800,189688400,17680,17680,17680,17680,0
|
|
20230922,160700,189688400,17680,17680,17680,17680,0
|
|
20230922,160600,189688400,17680,17680,17680,17680,0
|
|
20230922,160500,189688400,17680,17680,17680,17680,230
|
|
20230922,160400,189688400,17680,17680,17680,17680,0
|
|
20230922,160300,189688400,17680,17680,17680,17680,0
|
|
20230922,160200,189688400,17680,17680,17680,17680,0
|
|
20230922,160100,189688400,17680,17680,17680,17680,0
|
|
20230922,160000,189688400,17680,17680,17680,17680,0
|
|
20230922,155900,189688400,17680,17680,17680,17680,0
|
|
20230922,155800,189688400,17680,17680,17680,17680,0
|
|
20230922,155700,189688400,17680,17680,17680,17680,0
|
|
20230922,155600,189688400,17680,17680,17680,17680,0
|
|
20230922,155500,189688400,17680,17680,17680,17680,0
|
|
20230922,155400,189688400,17680,17680,17680,17680,0
|
|
20230922,155300,189688400,17680,17680,17680,17680,0
|
|
20230922,155200,189688400,17680,17680,17680,17680,0
|
|
20230922,155100,189688400,17680,17680,17680,17680,0
|
|
20230922,155000,189688400,17680,17680,17680,17680,0
|
|
20230922,154900,189688400,17680,17680,17680,17680,0
|
|
20230922,154800,189688400,17680,17680,17680,17680,0
|
|
20230922,154700,189688400,17680,17680,17680,17680,0
|
|
20230922,154600,189688400,17680,17680,17680,17680,0
|
|
20230922,154500,189688400,17680,17680,17680,17680,0
|
|
20230922,154400,189688400,17680,17680,17680,17680,0
|
|
20230922,154300,189688400,17680,17680,17680,17680,0
|
|
20230922,154200,189688400,17680,17680,17680,17680,0
|
|
20230922,154100,189688400,17680,17680,17680,17680,0
|
|
20230922,154000,189688400,17680,17680,17680,17680,0
|
|
20230922,153900,189688400,17680,17680,17680,17680,0
|
|
20230922,153800,189688400,17680,17680,17680,17680,0
|
|
20230922,153700,189688400,17680,17680,17680,17680,0
|
|
20230922,153600,189688400,17680,17680,17680,17680,0
|
|
20230922,153500,189688400,17680,17680,17680,17680,230
|
|
20230922,153400,189688400,17680,17680,17680,17680,0
|
|
20230922,153300,189688400,17680,17680,17680,17680,0
|
|
20230922,153200,189688400,17680,17680,17680,17680,0
|
|
20230922,153100,189688400,17680,17680,17680,17680,0
|
|
20230922,153000,189688400,17680,17680,17680,17680,230
|
|
20230922,152900,185622000,17690,17690,17690,17690,0
|
|
20230922,152800,185622000,17690,17690,17690,17690,0
|
|
20230922,152700,185622000,17690,17690,17690,17690,0
|
|
20230922,152600,185622000,17690,17690,17690,17690,0
|
|
20230922,152500,185622000,17690,17690,17690,17690,0
|
|
20230922,152400,185622000,17690,17690,17690,17690,0
|
|
20230922,152300,185622000,17690,17690,17690,17690,0
|
|
20230922,152200,185622000,17690,17690,17690,17690,0
|
|
20230922,152100,185622000,17690,17690,17690,17690,0
|
|
20230922,152000,185622000,17690,17690,17690,17690,0
|
|
20230922,151900,185622000,17690,17690,17690,17690,165
|
|
20230922,151800,182703150,17690,17690,17690,17690,1
|
|
20230922,151700,182685460,17700,17700,17700,17700,1
|
|
20230922,151600,182667760,17700,17680,17700,17660,245
|
|
20230922,151500,178335430,17680,17680,17680,17680,2
|
|
20230922,151400,178300070,17670,17690,17690,17670,11
|
|
20230922,151300,178105680,17650,17650,17650,17650,0
|
|
20230922,151200,178105680,17650,17670,17680,17650,227
|
|
20230922,151100,174093580,17670,17670,17670,17670,1
|
|
20230922,151000,174075910,17670,17670,17670,17670,1
|
|
20230922,150900,174058240,17680,17680,17680,17680,0
|
|
20230922,150800,174058240,17680,17680,17680,17680,0
|
|
20230922,150700,174058240,17680,17680,17680,17680,0
|
|
20230922,150600,174058240,17680,17680,17680,17680,5
|
|
20230922,150500,173969840,17680,17680,17680,17680,0
|
|
20230922,150400,173969840,17680,17680,17680,17680,0
|
|
20230922,150300,173969840,17680,17680,17680,17680,0
|
|
20230922,150200,173969840,17680,17680,17680,17680,0
|
|
20230922,150100,173969840,17680,17680,17680,17680,2
|
|
20230922,150000,173934480,17680,17680,17680,17680,15
|
|
20230922,145900,173669280,17690,17690,17690,17690,2
|
|
20230922,145800,173633900,17680,17680,17680,17680,0
|
|
20230922,145700,173633900,17680,17680,17680,17680,87
|
|
20230922,145600,172095740,17680,17680,17680,17680,2
|
|
20230922,145500,172060380,17670,17670,17670,17670,0
|
|
20230922,145400,172060380,17670,17680,17680,17670,263
|
|
20230922,145300,167412900,17690,17690,17690,17690,0
|
|
20230922,145200,167412900,17690,17690,17690,17690,0
|
|
20230922,145100,167412900,17690,17690,17690,17690,0
|
|
20230922,145000,167412900,17690,17690,17690,17690,0
|
|
20230922,144900,167412900,17690,17690,17690,17690,0
|
|
20230922,144800,167412900,17690,17690,17690,17690,1
|
|
20230922,144700,167395210,17690,17690,17690,17690,0
|
|
20230922,144600,167395210,17690,17690,17690,17690,0
|
|
20230922,144500,167395210,17690,17690,17690,17690,0
|
|
20230922,144400,167395210,17690,17690,17690,17690,0
|
|
20230922,144300,167395210,17690,17690,17690,17690,3
|
|
20230922,144200,167342140,17690,17690,17690,17690,0
|
|
20230922,144100,167342140,17690,17690,17690,17690,0
|
|
20230922,144000,167342140,17690,17690,17690,17690,0
|
|
20230922,143900,167342140,17690,17690,17690,17690,11
|
|
20230922,143800,167147550,17690,17690,17690,17690,61
|
|
20230922,143700,166068460,17690,17690,17690,17690,0
|
|
20230922,143600,166068460,17690,17690,17690,17690,0
|
|
20230922,143500,166068460,17690,17690,17690,17690,0
|
|
20230922,143400,166068460,17690,17690,17690,17690,0
|
|
20230922,143300,166068460,17690,17690,17690,17690,0
|
|
20230922,143200,166068460,17690,17690,17690,17690,2
|
|
20230922,143100,166033080,17690,17690,17690,17690,0
|
|
20230922,143000,166033080,17690,17690,17690,17690,0
|
|
20230922,142900,166033080,17690,17690,17690,17690,0
|
|
20230922,142800,166033080,17690,17690,17690,17690,0
|
|
20230922,142700,166033080,17690,17690,17690,17690,0
|
|
20230922,142600,166033080,17690,17690,17690,17690,0
|
|
20230922,142500,166033080,17690,17690,17690,17690,0
|
|
20230922,142400,166033080,17690,17690,17690,17690,0
|
|
20230922,142300,166033080,17690,17690,17690,17690,0
|
|
20230922,142200,166033080,17690,17690,17690,17690,0
|
|
20230922,142100,166033080,17690,17690,17690,17690,0
|
|
20230922,142000,166033080,17690,17690,17690,17690,0
|
|
20230922,141900,166033080,17690,17690,17690,17690,0
|
|
20230922,141800,166033080,17690,17690,17690,17690,58
|
|
20230922,141700,165007060,17690,17690,17690,17690,0
|
|
20230922,141600,165007060,17690,17690,17690,17690,1
|
|
20230922,141500,164989370,17690,17690,17690,17690,1
|
|
20230922,141400,164971680,17690,17690,17690,17690,320
|
|
20230922,141300,159310880,17690,17690,17690,17690,0
|
|
20230922,141200,159310880,17690,17690,17690,17690,0
|
|
20230922,141100,159310880,17690,17690,17690,17690,0
|
|
20230922,141000,159310880,17690,17690,17690,17690,0
|
|
20230922,140900,159310880,17690,17690,17690,17690,0
|
|
20230922,140800,159310880,17690,17690,17690,17690,20
|
|
20230922,140700,158957080,17690,17690,17690,17690,0
|
|
20230922,140600,158957080,17690,17690,17690,17690,0
|
|
20230922,140500,158957080,17690,17690,17690,17690,0
|
|
20230922,140400,158957080,17690,17690,17690,17690,0
|
|
20230922,140300,158957080,17690,17690,17690,17690,0
|
|
20230922,140200,158957080,17690,17690,17690,17690,10
|
|
20230922,140100,158780180,17690,17690,17690,17690,27
|
|
20230922,140000,158302550,17700,17700,17700,17700,0
|
|
20230922,135900,158302550,17700,17700,17700,17700,0
|
|
20230922,135800,158302550,17700,17700,17700,17700,0
|
|
20230922,135700,158302550,17700,17700,17700,17700,0
|
|
20230922,135600,158302550,17700,17700,17700,17700,0
|
|
20230922,135500,158302550,17700,17700,17700,17700,0
|
|
20230922,135400,158302550,17700,17700,17700,17700,0
|
|
20230922,135300,158302550,17700,17700,17700,17700,0
|
|
20230922,135200,158302550,17700,17700,17700,17700,0
|
|
20230922,135100,158302550,17700,17700,17700,17700,0
|
|
20230922,135000,158302550,17700,17700,17700,17700,0
|
|
20230922,134900,158302550,17700,17700,17700,17700,31
|
|
20230922,134800,157753850,17670,17670,17670,17670,0
|
|
20230922,134700,157753850,17670,17670,17670,17670,0
|
|
20230922,134600,157753850,17670,17670,17670,17670,0
|
|
20230922,134500,157753850,17670,17670,17670,17670,0
|
|
20230922,134400,157753850,17670,17670,17670,17670,0
|
|
20230922,134300,157753850,17670,17670,17670,17670,0
|
|
20230922,134200,157753850,17670,17670,17670,17670,0
|
|
20230922,134100,157753850,17670,17670,17670,17670,0
|
|
20230922,134000,157753850,17670,17670,17670,17670,0
|
|
20230922,133900,157753850,17670,17670,17670,17670,0
|
|
20230922,133800,157753850,17670,17670,17670,17670,0
|
|
20230922,133700,157753850,17670,17670,17670,17670,0
|
|
20230922,133600,157753850,17670,17670,17670,17670,0
|
|
20230922,133500,157753850,17670,17670,17670,17670,0
|
|
20230922,133400,157753850,17670,17670,17670,17670,0
|
|
20230922,133300,157753850,17670,17670,17670,17670,7
|
|
20230922,133200,157630160,17670,17680,17680,17670,301
|
|
20230922,133100,152311310,17700,17700,17700,17700,7
|
|
20230922,133000,152187410,17700,17700,17700,17700,0
|
|
20230922,132900,152187410,17700,17700,17700,17700,0
|
|
20230922,132800,152187410,17700,17700,17700,17700,0
|
|
20230922,132700,152187410,17700,17700,17700,17700,3
|
|
20230922,132600,152134310,17700,17700,17700,17700,0
|
|
20230922,132500,152134310,17700,17700,17700,17700,1
|
|
20230922,132400,152116610,17700,17700,17700,17700,0
|
|
20230922,132300,152116610,17700,17700,17700,17700,51
|
|
20230922,132200,151213910,17700,17700,17700,17700,0
|
|
20230922,132100,151213910,17700,17700,17700,17700,0
|
|
20230922,132000,151213910,17700,17700,17700,17700,0
|
|
20230922,131900,151213910,17700,17700,17700,17700,0
|
|
20230922,131800,151213910,17700,17700,17700,17700,0
|
|
20230922,131700,151213910,17700,17700,17700,17700,0
|
|
20230922,131600,151213910,17700,17700,17700,17700,0
|
|
20230922,131500,151213910,17700,17700,17700,17700,0
|
|
20230922,131400,151213910,17700,17700,17700,17700,6
|
|
20230922,131300,151107710,17710,17710,17710,17710,1
|
|
20230922,131200,151090000,17710,17710,17710,17710,0
|
|
20230922,131100,151090000,17710,17710,17710,17710,1
|
|
20230922,131000,151072290,17720,17720,17720,17720,0
|
|
20230922,130900,151072290,17720,17720,17720,17720,0
|
|
20230922,130800,151072290,17720,17720,17720,17720,0
|
|
20230922,130700,151072290,17720,17720,17720,17720,0
|
|
20230922,130600,151072290,17720,17720,17720,17720,0
|
|
20230922,130500,151072290,17720,17720,17720,17720,0
|
|
20230922,130400,151072290,17720,17720,17720,17720,0
|
|
20230922,130300,151072290,17720,17720,17720,17720,0
|
|
20230922,130200,151072290,17720,17720,17720,17720,0
|
|
20230922,130100,151072290,17720,17720,17720,17720,0
|
|
20230922,130000,151072290,17720,17720,17720,17720,18
|
|
20230922,125900,150753330,17730,17730,17730,17730,0
|
|
20230922,125800,150753330,17730,17730,17730,17730,0
|
|
20230922,125700,150753330,17730,17730,17730,17730,0
|
|
20230922,125600,150753330,17730,17730,17730,17730,0
|
|
20230922,125500,150753330,17730,17730,17730,17730,0
|
|
20230922,125400,150753330,17730,17730,17730,17730,0
|
|
20230922,125300,150753330,17730,17730,17730,17730,0
|
|
20230922,125200,150753330,17730,17730,17730,17730,0
|
|
20230922,125100,150753330,17730,17730,17730,17730,1
|
|
20230922,125000,150735600,17700,17700,17700,17700,0
|
|
20230922,124900,150735600,17700,17700,17700,17700,0
|
|
20230922,124800,150735600,17700,17700,17700,17700,0
|
|
20230922,124700,150735600,17700,17700,17700,17700,0
|
|
20230922,124600,150735600,17700,17700,17700,17700,40
|
|
20230922,124500,150027600,17690,17690,17690,17690,0
|
|
20230922,124400,150027600,17690,17690,17690,17690,0
|
|
20230922,124300,150027600,17690,17690,17690,17690,0
|
|
20230922,124200,150027600,17690,17690,17690,17690,0
|
|
20230922,124100,150027600,17690,17690,17690,17690,0
|
|
20230922,124000,150027600,17690,17670,17690,17670,396
|
|
20230922,123900,143025560,17670,17670,17670,17670,0
|
|
20230922,123800,143025560,17670,17670,17670,17670,0
|
|
20230922,123700,143025560,17670,17670,17670,17670,0
|
|
20230922,123600,143025560,17670,17670,17670,17670,1
|
|
20230922,123500,143007890,17670,17670,17670,17670,0
|
|
20230922,123400,143007890,17670,17670,17670,17670,4
|
|
20230922,123300,142937210,17670,17670,17670,17670,56
|
|
20230922,123200,141947690,17670,17670,17670,17670,0
|
|
20230922,123100,141947690,17670,17670,17670,17670,0
|
|
20230922,123000,141947690,17670,17670,17670,17670,6
|
|
20230922,122900,141841670,17670,17670,17670,17670,0
|
|
20230922,122800,141841670,17670,17670,17670,17670,1
|
|
20230922,122700,141824000,17660,17660,17660,17660,0
|
|
20230922,122600,141824000,17660,17660,17660,17660,0
|
|
20230922,122500,141824000,17660,17660,17660,17660,0
|
|
20230922,122400,141824000,17660,17660,17660,17660,0
|
|
20230922,122300,141824000,17660,17660,17660,17660,0
|
|
20230922,122200,141824000,17660,17660,17660,17660,208
|
|
20230922,122100,138150720,17660,17660,17660,17660,0
|
|
20230922,122000,138150720,17660,17660,17660,17660,0
|
|
20230922,121900,138150720,17660,17660,17660,17660,0
|
|
20230922,121800,138150720,17660,17660,17660,17660,16
|
|
20230922,121700,137868160,17660,17660,17660,17660,0
|
|
20230922,121600,137868160,17660,17660,17660,17660,20
|
|
20230922,121500,137514960,17640,17640,17640,17640,0
|
|
20230922,121400,137514960,17640,17640,17640,17640,0
|
|
20230922,121300,137514960,17640,17650,17650,17640,220
|
|
20230922,121200,133632330,17650,17650,17650,17650,0
|
|
20230922,121100,133632330,17650,17650,17650,17650,0
|
|
20230922,121000,133632330,17650,17650,17650,17650,0
|
|
20230922,120900,133632330,17650,17650,17650,17650,0
|
|
20230922,120800,133632330,17650,17650,17650,17650,0
|
|
20230922,120700,133632330,17650,17650,17650,17650,0
|
|
20230922,120600,133632330,17650,17650,17650,17650,0
|
|
20230922,120500,133632330,17650,17650,17650,17650,0
|
|
20230922,120400,133632330,17650,17650,17650,17650,0
|
|
20230922,120300,133632330,17650,17650,17650,17650,0
|
|
20230922,120200,133632330,17650,17650,17650,17650,0
|
|
20230922,120100,133632330,17650,17740,17740,17650,1672
|
|
20230922,120000,104071390,17740,17740,17740,17740,0
|
|
20230922,115900,104071390,17740,17740,17740,17740,3
|
|
20230922,115800,104018170,17750,17750,17750,17750,0
|
|
20230922,115700,104018170,17750,17750,17750,17750,0
|
|
20230922,115600,104018170,17750,17750,17750,17750,0
|
|
20230922,115500,104018170,17750,17750,17750,17750,0
|
|
20230922,115400,104018170,17750,17750,17750,17750,0
|
|
20230922,115300,104018170,17750,17750,17750,17750,0
|
|
20230922,115200,104018170,17750,17750,17750,17750,18
|
|
20230922,115100,103698670,17750,17750,17750,17750,0
|
|
20230922,115000,103698670,17750,17750,17750,17750,0
|
|
20230922,114900,103698670,17750,17750,17750,17750,1
|
|
20230922,114800,103680920,17750,17750,17750,17750,5
|
|
20230922,114700,103592170,17760,17760,17760,17760,0
|
|
20230922,114600,103592170,17760,17760,17760,17760,0
|
|
20230922,114500,103592170,17760,17760,17760,17760,0
|
|
20230922,114400,103592170,17760,17760,17760,17760,0
|
|
20230922,114300,103592170,17760,17760,17760,17760,0
|
|
20230922,114200,103592170,17760,17760,17760,17760,0
|
|
20230922,114100,103592170,17760,17760,17760,17760,1
|
|
20230922,114000,103574410,17760,17760,17760,17760,9
|
|
20230922,113900,103414570,17750,17750,17750,17750,0
|
|
20230922,113800,103414570,17750,17750,17750,17750,0
|
|
20230922,113700,103414570,17750,17750,17750,17750,0
|
|
20230922,113600,103414570,17750,17750,17750,17750,0
|
|
20230922,113500,103414570,17750,17750,17750,17750,8
|
|
20230922,113400,103272570,17750,17750,17750,17750,0
|
|
20230922,113300,103272570,17750,17750,17750,17750,0
|
|
20230922,113200,103272570,17750,17750,17750,17750,0
|
|
20230922,113100,103272570,17750,17750,17750,17750,0
|
|
20230922,113000,103272570,17750,17750,17750,17750,0
|
|
20230922,112900,103272570,17750,17750,17750,17750,0
|
|
20230922,112800,103272570,17750,17750,17750,17750,0
|
|
20230922,112700,103272570,17750,17750,17750,17750,7
|
|
20230922,112600,103148320,17750,17750,17750,17750,1
|
|
20230922,112500,103130570,17720,17720,17720,17720,0
|
|
20230922,112400,103130570,17720,17720,17720,17720,0
|
|
20230922,112300,103130570,17720,17720,17720,17720,0
|
|
20230922,112200,103130570,17720,17720,17720,17720,221
|
|
20230922,112100,99214450,17720,17720,17720,17720,0
|
|
20230922,112000,99214450,17720,17720,17720,17720,0
|
|
20230922,111900,99214450,17720,17720,17720,17720,10
|
|
20230922,111800,99037250,17710,17730,17730,17710,18
|
|
20230922,111700,98718380,17750,17750,17750,17750,0
|
|
20230922,111600,98718380,17750,17750,17750,17750,0
|
|
20230922,111500,98718380,17750,17750,17750,17750,0
|
|
20230922,111400,98718380,17750,17750,17750,17750,0
|
|
20230922,111300,98718380,17750,17750,17750,17750,0
|
|
20230922,111200,98718380,17750,17750,17750,17750,0
|
|
20230922,111100,98718380,17750,17750,17750,17750,5
|
|
20230922,111000,98629630,17760,17760,17760,17760,1
|
|
20230922,110900,98611870,17750,17750,17750,17750,50
|
|
20230922,110800,97724370,17760,17760,17760,17760,1
|
|
20230922,110700,97706610,17760,17760,17760,17760,0
|
|
20230922,110600,97706610,17760,17770,17770,17760,252
|
|
20230922,110500,93229060,17760,17760,17760,17760,9
|
|
20230922,110400,93069220,17750,17750,17750,17750,45
|
|
20230922,110300,92270470,17750,17750,17750,17750,10
|
|
20230922,110200,92092970,17750,17750,17750,17750,5
|
|
20230922,110100,92004220,17740,17750,17750,17740,9
|
|
20230922,110000,91844520,17750,17740,17750,17740,49
|
|
20230922,105900,90975210,17750,17750,17750,17750,0
|
|
20230922,105800,90975210,17750,17750,17750,17750,2
|
|
20230922,105700,90939710,17750,17750,17750,17750,1
|
|
20230922,105600,90921960,17720,17720,17720,17720,4
|
|
20230922,105500,90851080,17750,17750,17750,17750,0
|
|
20230922,105400,90851080,17750,17750,17750,17750,1
|
|
20230922,105300,90833330,17750,17720,17750,17710,11
|
|
20230922,105200,90638390,17750,17730,17750,17710,31
|
|
20230922,105100,90089220,17760,17760,17760,17760,0
|
|
20230922,105000,90089220,17760,17760,17760,17760,2
|
|
20230922,104900,90053700,17760,17750,17760,17750,96
|
|
20230922,104800,88349690,17740,17740,17740,17740,1
|
|
20230922,104700,88331950,17690,17700,17700,17690,20
|
|
20230922,104600,87978110,17740,17740,17740,17740,0
|
|
20230922,104500,87978110,17740,17740,17740,17740,0
|
|
20230922,104400,87978110,17740,17740,17740,17740,1
|
|
20230922,104300,87960370,17680,17680,17680,17680,19
|
|
20230922,104200,87624450,17660,17660,17660,17660,0
|
|
20230922,104100,87624450,17660,17640,17660,17640,413
|
|
20230922,104000,80333550,17630,17630,17630,17630,0
|
|
20230922,103900,80333550,17630,17630,17630,17630,0
|
|
20230922,103800,80333550,17630,17630,17630,17630,203
|
|
20230922,103700,76754660,17630,17630,17630,17630,0
|
|
20230922,103600,76754660,17630,17630,17630,17630,5
|
|
20230922,103500,76666510,17620,17620,17620,17620,0
|
|
20230922,103400,76666510,17620,17620,17620,17620,0
|
|
20230922,103300,76666510,17620,17620,17620,17620,0
|
|
20230922,103200,76666510,17620,17620,17620,17620,0
|
|
20230922,103100,76666510,17620,17620,17620,17620,0
|
|
20230922,103000,76666510,17620,17620,17620,17620,0
|
|
20230922,102900,76666510,17620,17620,17620,17620,0
|
|
20230922,102800,76666510,17620,17620,17620,17620,0
|
|
20230922,102700,76666510,17620,17620,17620,17620,0
|
|
20230922,102600,76666510,17620,17620,17620,17620,0
|
|
20230922,102500,76666510,17620,17620,17620,17620,0
|
|
20230922,102400,76666510,17620,17620,17620,17620,0
|
|
20230922,102300,76666510,17620,17620,17620,17620,0
|
|
20230922,102200,76666510,17620,17620,17620,17620,13
|
|
20230922,102100,76437450,17630,17630,17630,17630,0
|
|
20230922,102000,76437450,17630,17630,17630,17630,0
|
|
20230922,101900,76437450,17630,17630,17630,17630,0
|
|
20230922,101800,76437450,17630,17630,17630,17630,7
|
|
20230922,101700,76314040,17620,17630,17630,17620,18
|
|
20230922,101600,75996840,17650,17650,17650,17650,1
|
|
20230922,101500,75979190,17650,17650,17650,17650,3
|
|
20230922,101400,75926240,17650,17650,17650,17650,0
|
|
20230922,101300,75926240,17650,17650,17650,17650,0
|
|
20230922,101200,75926240,17650,17650,17650,17650,3
|
|
20230922,101100,75873290,17660,17660,17660,17660,0
|
|
20230922,101000,75873290,17660,17660,17660,17660,1
|
|
20230922,100900,75855630,17660,17650,17660,17650,223
|
|
20230922,100800,71919670,17650,17650,17650,17650,1
|
|
20230922,100700,71902020,17610,17610,17610,17610,0
|
|
20230922,100600,71902020,17610,17610,17610,17610,4
|
|
20230922,100500,71831580,17610,17610,17610,17610,0
|
|
20230922,100400,71831580,17610,17610,17610,17610,15
|
|
20230922,100300,71567430,17610,17640,17640,17610,100
|
|
20230922,100200,69805110,17650,17650,17650,17650,2
|
|
20230922,100100,69769810,17640,17640,17640,17640,54
|
|
20230922,100000,68817250,17650,17650,17650,17650,1
|
|
20230922,095900,68799600,17650,17640,17650,17640,4
|
|
20230922,095800,68729020,17640,17640,17640,17640,61
|
|
20230922,095700,67652980,17640,17640,17640,17640,0
|
|
20230922,095600,67652980,17640,17640,17640,17640,2
|
|
20230922,095500,67617700,17620,17620,17620,17620,14
|
|
20230922,095400,67371020,17620,17620,17620,17620,0
|
|
20230922,095300,67371020,17620,17620,17620,17620,1
|
|
20230922,095200,67353400,17600,17600,17600,17600,38
|
|
20230922,095100,66684600,17600,17600,17600,17600,125
|
|
20230922,095000,64484600,17600,17600,17600,17600,304
|
|
20230922,094900,59134200,17590,17590,17590,17590,1
|
|
20230922,094800,59116610,17600,17610,17610,17600,110
|
|
20230922,094700,57180560,17610,17610,17610,17600,406
|
|
20230922,094600,50032900,17610,17610,17610,17610,110
|
|
20230922,094500,48095800,17610,17610,17610,17610,0
|
|
20230922,094400,48095800,17610,17610,17610,17610,0
|
|
20230922,094300,48095800,17610,17610,17610,17610,10
|
|
20230922,094200,47919700,17610,17610,17610,17610,2
|
|
20230922,094100,47884480,17600,17600,17600,17600,12
|
|
20230922,094000,47673280,17620,17610,17620,17610,14
|
|
20230922,093900,47426720,17610,17610,17610,17610,101
|
|
20230922,093800,45648110,17610,17610,17610,17610,0
|
|
20230922,093700,45648110,17610,17610,17610,17610,3
|
|
20230922,093600,45595280,17610,17610,17610,17610,126
|
|
20230922,093500,43376420,17610,17610,17610,17610,2
|
|
20230922,093400,43341200,17610,17610,17610,17610,1
|
|
20230922,093300,43323590,17610,17610,17610,17610,14
|
|
20230922,093200,43077050,17610,17610,17610,17610,30
|
|
20230922,093100,42548750,17620,17630,17630,17620,125
|
|
20230922,093000,40346110,17640,17640,17640,17640,1
|
|
20230922,092900,40328470,17640,17640,17640,17640,32
|
|
20230922,092800,39763990,17640,17640,17640,17640,0
|
|
20230922,092700,39763990,17640,17640,17640,17640,0
|
|
20230922,092600,39763990,17640,17650,17650,17640,40
|
|
20230922,092500,39058230,17660,17660,17660,17660,0
|
|
20230922,092400,39058230,17660,17670,17670,17660,141
|
|
20230922,092300,36566910,17680,17680,17680,17680,1
|
|
20230922,092200,36549230,17670,17670,17670,17670,66
|
|
20230922,092100,35383010,17680,17680,17680,17680,98
|
|
20230922,092000,33650370,17680,17680,17680,17680,4
|
|
20230922,091900,33579650,17680,17710,17710,17680,857
|
|
20230922,091800,18415550,17710,17710,17710,17710,10
|
|
20230922,091700,18238450,17710,17710,17710,17710,0
|
|
20230922,091600,18238450,17710,17710,17710,17710,5
|
|
20230922,091500,18149900,17700,17700,17700,17700,0
|
|
20230922,091400,18149900,17700,17700,17700,17700,0
|
|
20230922,091300,18149900,17700,17700,17700,17700,120
|
|
20230922,091200,16025900,17710,17710,17710,17710,11
|
|
20230922,091100,15831090,17710,17710,17710,17710,27
|
|
20230922,091000,15352920,17720,17740,17740,17720,5
|
|
20230922,090900,15264250,17770,17770,17770,17770,1
|
|
20230922,090800,15246480,17780,17780,17780,17720,311
|
|
20230922,090700,9733300,17790,17750,17790,17730,101
|
|
20230922,090600,7942490,17730,17730,17730,17730,28
|
|
20230922,090500,7446050,17740,17740,17740,17740,0
|
|
20230922,090400,7446050,17740,17730,17740,17730,277
|
|
20230922,090300,2534830,17740,17730,17740,17730,6
|
|
20230922,090200,2428400,17720,17720,17720,17720,125
|
|
20230922,090100,213400,17730,17770,17770,17730,2
|
|
20230922,090000,177900,17790,17790,17790,17790,10
|