603 lines
31 KiB
CSV
603 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,190000,920726630,18680,18680,18680,18680,2497
|
|
20230926,185900,920726630,18680,18680,18680,18680,0
|
|
20230926,185800,920726630,18680,18680,18680,18680,0
|
|
20230926,185700,920726630,18680,18680,18680,18680,0
|
|
20230926,185600,920726630,18680,18680,18680,18680,0
|
|
20230926,185500,920726630,18680,18680,18680,18680,0
|
|
20230926,185400,920726630,18680,18680,18680,18680,0
|
|
20230926,185300,920726630,18680,18680,18680,18680,0
|
|
20230926,185200,920726630,18680,18680,18680,18680,0
|
|
20230926,185100,920726630,18680,18680,18680,18680,0
|
|
20230926,185000,920726630,18680,18680,18680,18680,0
|
|
20230926,184900,920726630,18680,18680,18680,18680,0
|
|
20230926,184800,920726630,18680,18680,18680,18680,0
|
|
20230926,184700,920726630,18680,18680,18680,18680,0
|
|
20230926,184600,920726630,18680,18680,18680,18680,0
|
|
20230926,184500,920726630,18680,18680,18680,18680,0
|
|
20230926,184400,920726630,18680,18680,18680,18680,0
|
|
20230926,184300,920726630,18680,18680,18680,18680,0
|
|
20230926,184200,920726630,18680,18680,18680,18680,0
|
|
20230926,184100,920726630,18680,18680,18680,18680,0
|
|
20230926,184000,920726630,18680,18680,18680,18680,0
|
|
20230926,183900,920726630,18680,18680,18680,18680,0
|
|
20230926,183800,920726630,18680,18680,18680,18680,0
|
|
20230926,183700,920726630,18680,18680,18680,18680,0
|
|
20230926,183600,920726630,18680,18680,18680,18680,0
|
|
20230926,183500,920726630,18680,18680,18680,18680,0
|
|
20230926,183400,920726630,18680,18680,18680,18680,0
|
|
20230926,183300,920726630,18680,18680,18680,18680,0
|
|
20230926,183200,920726630,18680,18680,18680,18680,0
|
|
20230926,183100,920726630,18680,18680,18680,18680,0
|
|
20230926,183000,920726630,18680,18680,18680,18680,2497
|
|
20230926,182900,920726630,18680,18680,18680,18680,0
|
|
20230926,182800,920726630,18680,18680,18680,18680,0
|
|
20230926,182700,920726630,18680,18680,18680,18680,0
|
|
20230926,182600,920726630,18680,18680,18680,18680,0
|
|
20230926,182500,920726630,18680,18680,18680,18680,0
|
|
20230926,182400,920726630,18680,18680,18680,18680,0
|
|
20230926,182300,920726630,18680,18680,18680,18680,0
|
|
20230926,182200,920726630,18680,18680,18680,18680,0
|
|
20230926,182100,920726630,18680,18680,18680,18680,0
|
|
20230926,182000,920726630,18680,18680,18680,18680,0
|
|
20230926,181900,920726630,18680,18680,18680,18680,0
|
|
20230926,181800,920726630,18680,18680,18680,18680,0
|
|
20230926,181700,920726630,18680,18680,18680,18680,0
|
|
20230926,181600,920726630,18680,18680,18680,18680,0
|
|
20230926,181500,920726630,18680,18680,18680,18680,0
|
|
20230926,181400,920726630,18680,18680,18680,18680,0
|
|
20230926,181300,920726630,18680,18680,18680,18680,0
|
|
20230926,181200,920726630,18680,18680,18680,18680,0
|
|
20230926,181100,920726630,18680,18680,18680,18680,0
|
|
20230926,181000,920726630,18680,18680,18680,18680,0
|
|
20230926,180900,920726630,18680,18680,18680,18680,0
|
|
20230926,180800,920726630,18680,18680,18680,18680,0
|
|
20230926,180700,920726630,18680,18680,18680,18680,0
|
|
20230926,180600,920726630,18680,18680,18680,18680,0
|
|
20230926,180500,920726630,18680,18680,18680,18680,0
|
|
20230926,180400,920726630,18680,18680,18680,18680,0
|
|
20230926,180300,920726630,18680,18680,18680,18680,0
|
|
20230926,180200,920726630,18680,18680,18680,18680,0
|
|
20230926,180100,920726630,18680,18680,18680,18680,0
|
|
20230926,180000,920726630,18680,18680,18680,18680,2497
|
|
20230926,175900,920726630,18680,18680,18680,18680,0
|
|
20230926,175800,920726630,18680,18680,18680,18680,0
|
|
20230926,175700,920726630,18680,18680,18680,18680,0
|
|
20230926,175600,920726630,18680,18680,18680,18680,0
|
|
20230926,175500,920726630,18680,18680,18680,18680,0
|
|
20230926,175400,920726630,18680,18680,18680,18680,0
|
|
20230926,175300,920726630,18680,18680,18680,18680,0
|
|
20230926,175200,920726630,18680,18680,18680,18680,0
|
|
20230926,175100,920726630,18680,18680,18680,18680,0
|
|
20230926,175000,920726630,18680,18680,18680,18680,0
|
|
20230926,174900,920726630,18680,18680,18680,18680,0
|
|
20230926,174800,920726630,18680,18680,18680,18680,0
|
|
20230926,174700,920726630,18680,18680,18680,18680,0
|
|
20230926,174600,920726630,18680,18680,18680,18680,0
|
|
20230926,174500,920726630,18680,18680,18680,18680,0
|
|
20230926,174400,920726630,18680,18680,18680,18680,0
|
|
20230926,174300,920726630,18680,18680,18680,18680,0
|
|
20230926,174200,920726630,18680,18680,18680,18680,0
|
|
20230926,174100,920726630,18680,18680,18680,18680,0
|
|
20230926,174000,920726630,18680,18680,18680,18680,0
|
|
20230926,173900,920726630,18680,18680,18680,18680,0
|
|
20230926,173800,920726630,18680,18680,18680,18680,0
|
|
20230926,173700,920726630,18680,18680,18680,18680,0
|
|
20230926,173600,920726630,18680,18680,18680,18680,0
|
|
20230926,173500,920726630,18680,18680,18680,18680,0
|
|
20230926,173400,920726630,18680,18680,18680,18680,0
|
|
20230926,173300,920726630,18680,18680,18680,18680,0
|
|
20230926,173200,920726630,18680,18680,18680,18680,0
|
|
20230926,173100,920726630,18680,18680,18680,18680,0
|
|
20230926,173000,920726630,18680,18680,18680,18680,2497
|
|
20230926,172900,920726630,18680,18680,18680,18680,0
|
|
20230926,172800,920726630,18680,18680,18680,18680,0
|
|
20230926,172700,920726630,18680,18680,18680,18680,0
|
|
20230926,172600,920726630,18680,18680,18680,18680,0
|
|
20230926,172500,920726630,18680,18680,18680,18680,0
|
|
20230926,172400,920726630,18680,18680,18680,18680,0
|
|
20230926,172300,920726630,18680,18680,18680,18680,0
|
|
20230926,172200,920726630,18680,18680,18680,18680,0
|
|
20230926,172100,920726630,18680,18680,18680,18680,0
|
|
20230926,172000,920726630,18680,18680,18680,18680,0
|
|
20230926,171900,920726630,18680,18680,18680,18680,0
|
|
20230926,171800,920726630,18680,18680,18680,18680,0
|
|
20230926,171700,920726630,18680,18680,18680,18680,0
|
|
20230926,171600,920726630,18680,18680,18680,18680,0
|
|
20230926,171500,920726630,18680,18680,18680,18680,0
|
|
20230926,171400,920726630,18680,18680,18680,18680,0
|
|
20230926,171300,920726630,18680,18680,18680,18680,0
|
|
20230926,171200,920726630,18680,18680,18680,18680,0
|
|
20230926,171100,920726630,18680,18680,18680,18680,0
|
|
20230926,171000,920726630,18680,18680,18680,18680,0
|
|
20230926,170900,920726630,18680,18680,18680,18680,0
|
|
20230926,170800,920726630,18680,18680,18680,18680,0
|
|
20230926,170700,920726630,18680,18680,18680,18680,0
|
|
20230926,170600,920726630,18680,18680,18680,18680,0
|
|
20230926,170500,920726630,18680,18680,18680,18680,0
|
|
20230926,170400,920726630,18680,18680,18680,18680,0
|
|
20230926,170300,920726630,18680,18680,18680,18680,0
|
|
20230926,170200,920726630,18680,18680,18680,18680,0
|
|
20230926,170100,920726630,18680,18680,18680,18680,0
|
|
20230926,170000,920726630,18680,18680,18680,18680,2497
|
|
20230926,165900,920726630,18680,18680,18680,18680,0
|
|
20230926,165800,920726630,18680,18680,18680,18680,0
|
|
20230926,165700,920726630,18680,18680,18680,18680,0
|
|
20230926,165600,920726630,18680,18680,18680,18680,0
|
|
20230926,165500,920726630,18680,18680,18680,18680,0
|
|
20230926,165400,920726630,18680,18680,18680,18680,0
|
|
20230926,165300,920726630,18680,18680,18680,18680,0
|
|
20230926,165200,920726630,18680,18680,18680,18680,0
|
|
20230926,165100,920726630,18680,18680,18680,18680,0
|
|
20230926,165000,920726630,18680,18680,18680,18680,0
|
|
20230926,164900,920726630,18680,18680,18680,18680,0
|
|
20230926,164800,920726630,18680,18680,18680,18680,0
|
|
20230926,164700,920726630,18680,18680,18680,18680,0
|
|
20230926,164600,920726630,18680,18680,18680,18680,0
|
|
20230926,164500,920726630,18680,18680,18680,18680,0
|
|
20230926,164400,920726630,18680,18680,18680,18680,0
|
|
20230926,164300,920726630,18680,18680,18680,18680,0
|
|
20230926,164200,920726630,18680,18680,18680,18680,0
|
|
20230926,164100,920726630,18680,18680,18680,18680,0
|
|
20230926,164000,920726630,18680,18680,18680,18680,0
|
|
20230926,163900,920726630,18680,18680,18680,18680,0
|
|
20230926,163800,920726630,18680,18680,18680,18680,0
|
|
20230926,163700,920726630,18680,18680,18680,18680,0
|
|
20230926,163600,920726630,18680,18680,18680,18680,0
|
|
20230926,163500,920726630,18680,18680,18680,18680,0
|
|
20230926,163400,920726630,18680,18680,18680,18680,0
|
|
20230926,163300,920726630,18680,18680,18680,18680,0
|
|
20230926,163200,920726630,18680,18680,18680,18680,0
|
|
20230926,163100,920726630,18680,18680,18680,18680,0
|
|
20230926,163000,920726630,18680,18680,18680,18680,2497
|
|
20230926,162900,920726630,18680,18680,18680,18680,0
|
|
20230926,162800,920726630,18680,18680,18680,18680,0
|
|
20230926,162700,920726630,18680,18680,18680,18680,0
|
|
20230926,162600,920726630,18680,18680,18680,18680,0
|
|
20230926,162500,920726630,18680,18680,18680,18680,0
|
|
20230926,162400,920726630,18680,18680,18680,18680,0
|
|
20230926,162300,920726630,18680,18680,18680,18680,0
|
|
20230926,162200,920726630,18680,18680,18680,18680,0
|
|
20230926,162100,920726630,18680,18680,18680,18680,0
|
|
20230926,162000,920726630,18680,18680,18680,18680,0
|
|
20230926,161900,920726630,18680,18680,18680,18680,0
|
|
20230926,161800,920726630,18680,18680,18680,18680,0
|
|
20230926,161700,920726630,18680,18680,18680,18680,0
|
|
20230926,161600,920726630,18680,18680,18680,18680,0
|
|
20230926,161500,920726630,18680,18680,18680,18680,0
|
|
20230926,161400,920726630,18680,18680,18680,18680,0
|
|
20230926,161300,920726630,18680,18680,18680,18680,0
|
|
20230926,161200,920726630,18680,18680,18680,18680,0
|
|
20230926,161100,920726630,18680,18680,18680,18680,0
|
|
20230926,161000,920726630,18680,18680,18680,18680,0
|
|
20230926,160900,920726630,18680,18680,18680,18680,0
|
|
20230926,160800,920726630,18680,18680,18680,18680,0
|
|
20230926,160700,920726630,18680,18680,18680,18680,0
|
|
20230926,160600,920726630,18680,18680,18680,18680,0
|
|
20230926,160500,920726630,18680,18680,18680,18680,0
|
|
20230926,160400,920726630,18680,18680,18680,18680,0
|
|
20230926,160300,920726630,18680,18680,18680,18680,0
|
|
20230926,160200,920726630,18680,18680,18680,18680,0
|
|
20230926,160100,920726630,18680,18680,18680,18680,0
|
|
20230926,160000,920726630,18680,18680,18680,18680,2497
|
|
20230926,155900,920726630,18680,18680,18680,18680,0
|
|
20230926,155800,920726630,18680,18680,18680,18680,0
|
|
20230926,155700,920726630,18680,18680,18680,18680,0
|
|
20230926,155600,920726630,18680,18680,18680,18680,0
|
|
20230926,155500,920726630,18680,18680,18680,18680,0
|
|
20230926,155400,920726630,18680,18680,18680,18680,0
|
|
20230926,155300,920726630,18680,18680,18680,18680,0
|
|
20230926,155200,920726630,18680,18680,18680,18680,0
|
|
20230926,155100,920726630,18680,18680,18680,18680,0
|
|
20230926,155000,920726630,18680,18680,18680,18680,0
|
|
20230926,154900,920726630,18680,18680,18680,18680,0
|
|
20230926,154800,920726630,18680,18680,18680,18680,0
|
|
20230926,154700,920726630,18680,18680,18680,18680,0
|
|
20230926,154600,920726630,18680,18680,18680,18680,0
|
|
20230926,154500,920726630,18680,18680,18680,18680,0
|
|
20230926,154400,920726630,18680,18680,18680,18680,0
|
|
20230926,154300,920726630,18680,18680,18680,18680,0
|
|
20230926,154200,920726630,18680,18680,18680,18680,0
|
|
20230926,154100,920726630,18680,18680,18680,18680,0
|
|
20230926,154000,920726630,18680,18680,18680,18680,0
|
|
20230926,153900,920726630,18680,18680,18680,18680,0
|
|
20230926,153800,920726630,18680,18680,18680,18680,0
|
|
20230926,153700,920726630,18680,18680,18680,18680,0
|
|
20230926,153600,920726630,18680,18680,18680,18680,0
|
|
20230926,153500,920726630,18680,18680,18680,18680,0
|
|
20230926,153400,920726630,18680,18680,18680,18680,0
|
|
20230926,153300,920726630,18680,18680,18680,18680,0
|
|
20230926,153200,920726630,18680,18680,18680,18680,0
|
|
20230926,153100,920726630,18680,18680,18680,18680,0
|
|
20230926,153000,920726630,18680,18680,18680,18680,4994
|
|
20230926,152900,874082670,18660,18660,18660,18660,0
|
|
20230926,152800,874082670,18660,18660,18660,18660,0
|
|
20230926,152700,874082670,18660,18660,18660,18660,0
|
|
20230926,152600,874082670,18660,18660,18660,18660,0
|
|
20230926,152500,874082670,18660,18660,18660,18660,0
|
|
20230926,152400,874082670,18660,18660,18660,18660,0
|
|
20230926,152300,874082670,18660,18660,18660,18660,0
|
|
20230926,152200,874082670,18660,18660,18660,18660,0
|
|
20230926,152100,874082670,18660,18660,18660,18660,0
|
|
20230926,152000,874082670,18660,18660,18660,18660,0
|
|
20230926,151900,874082670,18660,18650,18660,18650,108
|
|
20230926,151800,872067530,18660,18660,18660,18650,289
|
|
20230926,151700,866675070,18660,18650,18660,18650,134
|
|
20230926,151600,864174870,18650,18650,18650,18650,1
|
|
20230926,151500,864156220,18650,18650,18650,18650,371
|
|
20230926,151400,857237070,18640,18650,18650,18640,18
|
|
20230926,151300,856901450,18640,18640,18640,18640,206
|
|
20230926,151200,853061610,18640,18640,18640,18640,646
|
|
20230926,151100,841020170,18650,18650,18650,18650,53
|
|
20230926,151000,840031720,18650,18660,18660,18640,112
|
|
20230926,150900,837943200,18660,18660,18660,18660,0
|
|
20230926,150800,837943200,18660,18650,18660,18650,166
|
|
20230926,150700,834847000,18640,18640,18640,18640,5
|
|
20230926,150600,834753800,18640,18640,18640,18640,0
|
|
20230926,150500,834753800,18640,18640,18640,18640,5
|
|
20230926,150400,834660600,18650,18650,18650,18650,90
|
|
20230926,150300,832982100,18650,18650,18650,18650,64
|
|
20230926,150200,831788500,18650,18650,18650,18650,5
|
|
20230926,150100,831695250,18650,18660,18660,18650,102
|
|
20230926,150000,829792930,18650,18660,18660,18650,4
|
|
20230926,145900,829718300,18650,18650,18660,18650,18
|
|
20230926,145800,829382550,18660,18670,18670,18660,116
|
|
20230926,145700,827217030,18670,18680,18680,18670,39
|
|
20230926,145600,826488790,18690,18690,18790,18660,169
|
|
20230926,145500,823331160,18690,18680,18760,18670,167
|
|
20230926,145400,820210850,18690,18650,18760,18650,174
|
|
20230926,145300,816960810,18660,18660,18660,18650,24
|
|
20230926,145200,816513050,18650,18660,18660,18650,76
|
|
20230926,145100,815094940,18660,18650,18660,18650,13
|
|
20230926,145000,814852430,18660,18650,18660,18650,32
|
|
20230926,144900,814255590,18650,18650,18650,18650,146
|
|
20230926,144800,811532690,18650,18650,18660,18650,83
|
|
20230926,144700,809984690,18660,18660,18660,18660,6
|
|
20230926,144600,809872730,18660,18650,18660,18650,264
|
|
20230926,144500,804948950,18640,18640,18640,18640,8
|
|
20230926,144400,804799830,18650,18650,18650,18650,36
|
|
20230926,144300,804128430,18650,18650,18650,18640,13
|
|
20230926,144200,803886050,18650,18650,18650,18630,591
|
|
20230926,144100,792868360,18660,18660,18660,18660,10
|
|
20230926,144000,792681760,18660,18660,18660,18650,22
|
|
20230926,143900,792271370,18660,18660,18660,18660,118
|
|
20230926,143800,790069490,18660,18650,18660,18650,16
|
|
20230926,143700,789771010,18650,18650,18650,18650,5
|
|
20230926,143600,789677760,18660,18660,18660,18660,7
|
|
20230926,143500,789547140,18660,18650,18660,18650,12
|
|
20230926,143400,789323290,18660,18660,18660,18660,42
|
|
20230926,143300,788539570,18660,18660,18660,18660,25
|
|
20230926,143200,788073070,18650,18660,18660,18650,12
|
|
20230926,143100,787849230,18660,18660,18660,18660,6
|
|
20230926,143000,787737270,18630,18660,18660,18630,12
|
|
20230926,142900,787513590,18660,18660,18660,18660,5
|
|
20230926,142800,787420290,18650,18640,18650,18640,674
|
|
20230926,142700,774855300,18640,18650,18650,18630,980
|
|
20230926,142600,756594680,18650,18660,18660,18650,480
|
|
20230926,142500,747641070,18660,18650,18660,18650,13
|
|
20230926,142400,747398580,18650,18650,18660,18650,75
|
|
20230926,142300,745999620,18670,18670,18670,18670,5
|
|
20230926,142200,745906270,18660,18660,18660,18650,36
|
|
20230926,142100,745234590,18660,18660,18660,18660,30
|
|
20230926,142000,744674790,18660,18660,18660,18660,1
|
|
20230926,141900,744656130,18660,18650,18660,18640,144
|
|
20230926,141800,741970560,18650,18650,18650,18650,72
|
|
20230926,141700,740627760,18650,18640,18650,18640,11
|
|
20230926,141600,740422680,18640,18640,18640,18640,11
|
|
20230926,141500,740217640,18640,18640,18640,18640,67
|
|
20230926,141400,738968760,18630,18630,18630,18630,8
|
|
20230926,141300,738819720,18650,18650,18650,18650,0
|
|
20230926,141200,738819720,18650,18640,18650,18640,29
|
|
20230926,141100,738278970,18630,18640,18640,18630,132
|
|
20230926,141000,735818570,18620,18620,18620,18620,0
|
|
20230926,140900,735818570,18620,18640,18640,18620,49
|
|
20230926,140800,734905350,18630,18630,18630,18630,504
|
|
20230926,140700,725515830,18620,18620,18620,18620,15
|
|
20230926,140600,725236530,18620,18620,18620,18620,8
|
|
20230926,140500,725087570,18630,18630,18630,18620,22
|
|
20230926,140400,724677760,18630,18620,18630,18620,13
|
|
20230926,140300,724435650,18620,18630,18630,18620,55
|
|
20230926,140200,723411050,18630,18630,18630,18630,27
|
|
20230926,140100,722908040,18620,18620,18620,18620,7
|
|
20230926,140000,722777700,18630,18630,18630,18630,0
|
|
20230926,135900,722777700,18630,18620,18630,18620,18
|
|
20230926,135800,722442410,18620,18620,18620,18620,8
|
|
20230926,135700,722293450,18630,18630,18630,18630,19
|
|
20230926,135600,721939480,18620,18620,18620,18620,8
|
|
20230926,135500,721790520,18620,18620,18620,18620,0
|
|
20230926,135400,721790520,18620,18650,18650,18620,88
|
|
20230926,135300,720150900,18660,18670,18670,18660,43
|
|
20230926,135200,719348200,18670,18680,18680,18670,158
|
|
20230926,135100,716396780,18700,18630,18710,18630,1458
|
|
20230926,135000,689217980,18620,18630,18630,18620,29
|
|
20230926,134900,688677790,18620,18630,18630,18620,14
|
|
20230926,134800,688417100,18620,18630,18630,18620,39
|
|
20230926,134700,687690710,18630,18620,18630,18620,31
|
|
20230926,134600,687113230,18620,18620,18620,18620,8
|
|
20230926,134500,686964270,18620,18620,18620,18620,8
|
|
20230926,134400,686815310,18630,18620,18630,18620,57
|
|
20230926,134300,685753810,18620,18620,18620,18620,7
|
|
20230926,134200,685623470,18620,18620,18620,18620,5
|
|
20230926,134100,685530370,18630,18620,18630,18620,40
|
|
20230926,134000,684785260,18620,18620,18620,18620,26
|
|
20230926,133900,684301140,18630,18620,18630,18620,10
|
|
20230926,133800,684114930,18630,18630,18630,18630,2
|
|
20230926,133700,684077670,18620,18630,18640,18620,127
|
|
20230926,133600,681711440,18630,18630,18630,18630,154
|
|
20230926,133500,678842420,18630,18640,18640,18630,24
|
|
20230926,133400,678395210,18640,18640,18640,18640,0
|
|
20230926,133300,678395210,18640,18640,18640,18640,1
|
|
20230926,133200,678376570,18630,18630,18640,18630,64
|
|
20230926,133100,677183750,18640,18640,18640,18640,6
|
|
20230926,133000,677071910,18630,18630,18630,18630,15
|
|
20230926,132900,676792460,18640,18640,18640,18640,135
|
|
20230926,132800,674276060,18650,18640,18650,18640,134
|
|
20230926,132700,671778020,18640,18640,18640,18640,7
|
|
20230926,132600,671647540,18640,18640,18640,18640,8
|
|
20230926,132500,671498420,18650,18650,18650,18650,16
|
|
20230926,132400,671200020,18640,18640,18640,18640,64
|
|
20230926,132300,670007060,18650,18650,18650,18650,1
|
|
20230926,132200,669988410,18640,18640,18640,18640,8
|
|
20230926,132100,669839290,18640,18640,18640,18640,5
|
|
20230926,132000,669746090,18640,18640,18640,18640,0
|
|
20230926,131900,669746090,18640,18650,18650,18640,10
|
|
20230926,131800,669559660,18650,18660,18660,18650,180
|
|
20230926,131700,666202610,18660,18660,18660,18650,95
|
|
20230926,131600,664429960,18650,18660,18660,18650,44
|
|
20230926,131500,663609090,18650,18650,18650,18650,0
|
|
20230926,131400,663609090,18650,18650,18650,18650,22
|
|
20230926,131300,663198790,18660,18650,18660,18650,32
|
|
20230926,131200,662601720,18650,18650,18650,18650,0
|
|
20230926,131100,662601720,18650,18650,18650,18650,7
|
|
20230926,131000,662471170,18660,18660,18660,18660,25
|
|
20230926,130900,662004670,18650,18650,18650,18650,13
|
|
20230926,130800,661762220,18650,18650,18650,18650,9
|
|
20230926,130700,661594370,18660,18660,18660,18660,11
|
|
20230926,130600,661389110,18650,18650,18650,18650,13
|
|
20230926,130500,661146660,18660,18660,18660,18660,0
|
|
20230926,130400,661146660,18660,18660,18660,18660,24
|
|
20230926,130300,660698820,18660,18680,18680,18660,113
|
|
20230926,130200,658589090,18690,18690,18690,18690,5
|
|
20230926,130100,658495640,18670,18690,18690,18670,24
|
|
20230926,130000,658047220,18690,18680,18690,18680,28
|
|
20230926,125900,657523950,18680,18680,18680,18680,4
|
|
20230926,125800,657449230,18670,18660,18680,18660,82
|
|
20230926,125700,655918580,18650,18650,18650,18650,0
|
|
20230926,125600,655918580,18650,18650,18650,18650,8
|
|
20230926,125500,655769380,18680,18680,18680,18680,3
|
|
20230926,125400,655713340,18650,18640,18650,18640,399
|
|
20230926,125300,648275800,18620,18620,18620,18620,7
|
|
20230926,125200,648145460,18640,18640,18640,18640,21
|
|
20230926,125100,647754020,18640,18620,18640,18620,62
|
|
20230926,125000,646599340,18620,18640,18640,18620,360
|
|
20230926,124900,639893270,18650,18650,18650,18650,5
|
|
20230926,124800,639800020,18650,18660,18670,18650,108
|
|
20230926,124700,637785260,18660,18660,18660,18660,0
|
|
20230926,124600,637785260,18660,18660,18660,18660,0
|
|
20230926,124500,637785260,18660,18670,18670,18660,25
|
|
20230926,124400,637318580,18660,18660,18660,18660,18
|
|
20230926,124300,636982700,18660,18660,18660,18660,0
|
|
20230926,124200,636982700,18660,18670,18670,18660,39
|
|
20230926,124100,636254650,18660,18660,18660,18660,0
|
|
20230926,124000,636254650,18660,18660,18660,18660,13
|
|
20230926,123900,636012070,18670,18670,18670,18670,14
|
|
20230926,123800,635750690,18670,18670,18670,18670,168
|
|
20230926,123700,632614130,18670,18670,18670,18670,7
|
|
20230926,123600,632483440,18670,18680,18680,18670,11
|
|
20230926,123500,632278010,18680,18700,18700,18680,50
|
|
20230926,123400,631343930,18700,18700,18700,18700,75
|
|
20230926,123300,629941430,18690,18690,18690,18690,27
|
|
20230926,123200,629436800,18680,18680,18680,18680,8
|
|
20230926,123100,629287360,18680,18680,18680,18680,38
|
|
20230926,123000,628577520,18670,18680,18680,18670,54
|
|
20230926,122900,627569010,18690,18710,18710,18680,110
|
|
20230926,122800,625512460,18710,18710,18710,18710,41
|
|
20230926,122700,624745350,18700,18700,18700,18700,25
|
|
20230926,122600,624277850,18710,18710,18710,18710,1
|
|
20230926,122500,624259140,18710,18690,18710,18690,200
|
|
20230926,122400,620517520,18680,18680,18680,18680,8
|
|
20230926,122300,620368080,18700,18670,18720,18670,27
|
|
20230926,122200,619863380,18670,18690,18690,18670,40
|
|
20230926,122100,619116230,18690,18710,18710,18690,52
|
|
20230926,122000,618143330,18710,18660,18710,18660,30
|
|
20230926,121900,617582880,18650,18650,18650,18650,7
|
|
20230926,121800,617452330,18660,18660,18660,18660,43
|
|
20230926,121700,616649950,18660,18650,18660,18640,28
|
|
20230926,121600,616127770,18640,18640,18640,18640,8
|
|
20230926,121500,615978650,18650,18650,18650,18650,0
|
|
20230926,121400,615978650,18650,18620,18650,18620,71
|
|
20230926,121300,614655810,18620,18620,18620,18620,20
|
|
20230926,121200,614283410,18620,18620,18620,18620,300
|
|
20230926,121100,608697410,18640,18630,18640,18630,23
|
|
20230926,121000,608268870,18630,18630,18630,18630,21
|
|
20230926,120900,607877640,18630,18610,18630,18600,119
|
|
20230926,120800,605661830,18610,18610,18620,18600,330
|
|
20230926,120700,599520430,18600,18600,18600,18600,0
|
|
20230926,120600,599520430,18600,18600,18600,18600,8
|
|
20230926,120500,599371630,18610,18610,18610,18600,53
|
|
20230926,120400,598385390,18600,18600,18600,18600,10
|
|
20230926,120300,598199390,18600,18600,18600,18600,16
|
|
20230926,120200,597901790,18610,18600,18610,18600,13
|
|
20230926,120100,597659950,18610,18600,18610,18600,12
|
|
20230926,120000,597436710,18610,18600,18610,18600,273
|
|
20230926,115900,592358580,18600,18600,18610,18590,552
|
|
20230926,115800,582091320,18590,18590,18590,18590,16
|
|
20230926,115700,581793880,18590,18590,18590,18590,23
|
|
20230926,115600,581366310,18600,18590,18600,18580,790
|
|
20230926,115500,566680080,18580,18580,18590,18580,114
|
|
20230926,115400,564561070,18580,18580,18580,18580,158
|
|
20230926,115300,561625430,18580,18580,18580,18580,126
|
|
20230926,115200,559284350,18590,18600,18600,18590,149
|
|
20230926,115100,556514390,18600,18610,18610,18600,437
|
|
20230926,115000,548386180,18600,18600,18600,18600,151
|
|
20230926,114900,545577580,18600,18600,18610,18600,35
|
|
20230926,114800,544926490,18600,18640,18640,18600,2251
|
|
20230926,114700,502986870,18640,18640,18640,18640,56
|
|
20230926,114600,501943030,18650,18640,18650,18640,82
|
|
20230926,114500,500414270,18640,18660,18660,18640,883
|
|
20230926,114400,483947950,18650,18650,18650,18650,17
|
|
20230926,114300,483630900,18650,18650,18660,18650,50
|
|
20230926,114200,482698150,18650,18650,18650,18650,58
|
|
20230926,114100,481616450,18650,18670,18670,18650,694
|
|
20230926,114000,468663870,18670,18670,18680,18670,99
|
|
20230926,113900,466815180,18670,18670,18670,18670,21
|
|
20230926,113800,466423110,18670,18670,18670,18670,8
|
|
20230926,113700,466273750,18670,18670,18680,18670,102
|
|
20230926,113600,464369080,18670,18670,18680,18670,29
|
|
20230926,113500,463827550,18670,18670,18670,18670,13
|
|
20230926,113400,463584840,18670,18670,18670,18670,29
|
|
20230926,113300,463043410,18670,18680,18680,18670,132
|
|
20230926,113200,460578150,18680,18680,18680,18680,21
|
|
20230926,113100,460185870,18680,18670,18690,18670,410
|
|
20230926,113000,452526910,18670,18670,18670,18670,12
|
|
20230926,112900,452302870,18680,18690,18690,18680,48
|
|
20230926,112800,451405770,18690,18670,18700,18670,173
|
|
20230926,112700,448173460,18680,18670,18680,18670,22
|
|
20230926,112600,447762580,18670,18670,18670,18670,28
|
|
20230926,112500,447239820,18680,18670,18680,18670,33
|
|
20230926,112400,446623490,18670,18670,18670,18670,13
|
|
20230926,112300,446380780,18670,18670,18670,18670,7
|
|
20230926,112200,446250090,18670,18680,18680,18670,77
|
|
20230926,112100,444812070,18670,18680,18680,18670,23
|
|
20230926,112000,444382500,18670,18680,18680,18670,27
|
|
20230926,111900,443878160,18680,18690,18690,18680,19
|
|
20230926,111800,443523130,18690,18690,18690,18690,49
|
|
20230926,111700,442607320,18690,18690,18690,18690,8
|
|
20230926,111600,442457800,18690,18690,18690,18690,43
|
|
20230926,111500,441654130,18690,18670,18690,18670,138
|
|
20230926,111400,439075950,18670,18670,18670,18670,8
|
|
20230926,111300,438926590,18680,18680,18680,18680,2
|
|
20230926,111200,438889230,18680,18680,18690,18670,106
|
|
20230926,111100,436909000,18680,18680,18680,18680,13
|
|
20230926,111000,436666160,18680,18680,18680,18680,35
|
|
20230926,110900,436012360,18690,18680,18690,18680,28
|
|
20230926,110800,435489090,18680,18680,18680,18680,8
|
|
20230926,110700,435339650,18690,18690,18690,18680,62
|
|
20230926,110600,434180950,18690,18680,18690,18680,96
|
|
20230926,110500,432386840,18690,18680,18690,18680,9
|
|
20230926,110400,432218710,18680,18680,18680,18680,29
|
|
20230926,110300,431676990,18700,18670,18700,18670,150
|
|
20230926,110200,428875510,18670,18670,18670,18670,8
|
|
20230926,110100,428726150,18680,18680,18680,18680,1
|
|
20230926,110000,428707470,18670,18680,18690,18670,108
|
|
20230926,105900,426689710,18670,18680,18680,18670,24
|
|
20230926,105800,426241450,18690,18680,18690,18680,35
|
|
20230926,105700,425587460,18690,18680,18690,18680,46
|
|
20230926,105600,424728080,18680,18680,18680,18680,20
|
|
20230926,105500,424354480,18680,18680,18680,18680,43
|
|
20230926,105400,423551240,18690,18690,18690,18690,85
|
|
20230926,105300,421962590,18690,18680,18690,18680,34
|
|
20230926,105200,421327210,18690,18690,18690,18680,79
|
|
20230926,105100,419850750,18700,18690,18700,18690,39
|
|
20230926,105000,419121480,18710,18700,18710,18700,156
|
|
20230926,104900,416204120,18700,18700,18700,18700,5
|
|
20230926,104800,416110620,18710,18710,18710,18710,19
|
|
20230926,104700,415755130,18720,18710,18720,18710,23
|
|
20230926,104600,415324760,18720,18720,18720,18720,13
|
|
20230926,104500,415081400,18720,18720,18720,18720,62
|
|
20230926,104400,413920760,18720,18720,18720,18710,188
|
|
20230926,104300,410401610,18730,18740,18740,18720,93
|
|
20230926,104200,408659910,18740,18750,18750,18740,47
|
|
20230926,104100,407778740,18740,18730,18790,18730,259
|
|
20230926,104000,402923030,18730,18730,18730,18730,27
|
|
20230926,103900,402417320,18730,18740,18750,18730,25
|
|
20230926,103800,401948740,18740,18740,18750,18740,238
|
|
20230926,103700,397488600,18760,18750,18760,18750,37
|
|
20230926,103600,396794800,18780,18780,18780,18780,0
|
|
20230926,103500,396794800,18780,18740,18780,18740,22
|
|
20230926,103400,396381880,18750,18740,18750,18740,27
|
|
20230926,103300,395875760,18740,18740,18740,18740,5
|
|
20230926,103200,395782060,18740,18730,18740,18730,81
|
|
20230926,103100,394264200,18770,18770,18770,18690,790
|
|
20230926,103000,379457480,18770,18750,18770,18750,259
|
|
20230926,102900,374598610,18730,18740,18750,18710,167
|
|
20230926,102800,371469640,18740,18700,18740,18700,243
|
|
20230926,102700,366920260,18700,18680,18710,18680,311
|
|
20230926,102600,361105580,18670,18660,18680,18660,363
|
|
20230926,102500,354330980,18650,18650,18660,18650,60
|
|
20230926,102400,353211880,18660,18650,18660,18650,68
|
|
20230926,102300,351943460,18660,18660,18660,18660,46
|
|
20230926,102200,351085100,18660,18650,18660,18650,18
|
|
20230926,102100,350749370,18660,18670,18670,18660,108
|
|
20230926,102000,348734070,18670,18670,18670,18660,66
|
|
20230926,101900,347502280,18660,18660,18670,18660,72
|
|
20230926,101800,346158710,18660,18670,18670,18660,30
|
|
20230926,101700,345598890,18660,18660,18660,18660,5
|
|
20230926,101600,345505590,18660,18680,18680,18660,471
|
|
20230926,101500,336708520,18690,18680,18690,18680,41
|
|
20230926,101400,335942280,18680,18690,18700,18680,134
|
|
20230926,101300,333437890,18680,18690,18690,18680,72
|
|
20230926,101200,332092280,18700,18700,18700,18700,43
|
|
20230926,101100,331288180,18690,18690,18690,18690,24
|
|
20230926,101000,330839620,18700,18700,18710,18700,56
|
|
20230926,100900,329792330,18690,18690,18690,18690,71
|
|
20230926,100800,328465340,18690,18700,18700,18690,124
|
|
20230926,100700,326146620,18700,18710,18710,18690,49
|
|
20230926,100600,325230370,18690,18690,18690,18690,5
|
|
20230926,100500,325136920,18690,18670,18690,18670,214
|
|
20230926,100400,321137620,18690,18680,18690,18680,126
|
|
20230926,100300,318782930,18670,18680,18680,18670,115
|
|
20230926,100200,316634810,18670,18670,18670,18670,27
|
|
20230926,100100,316130720,18660,18670,18680,18660,45
|
|
20230926,100000,315290590,18660,18650,18660,18650,261
|
|
20230926,095900,310420380,18650,18650,18650,18650,39
|
|
20230926,095800,309693030,18650,18630,18650,18630,338
|
|
20230926,095700,303391850,18630,18640,18660,18630,3856
|
|
20230926,095600,231479350,18640,18640,18640,18640,33
|
|
20230926,095500,230864230,18630,18630,18640,18630,73
|
|
20230926,095400,229504170,18630,18630,18630,18630,107
|
|
20230926,095300,227510760,18630,18650,18650,18630,202
|
|
20230926,095200,223744620,18640,18680,18680,18640,585
|
|
20230926,095100,212832360,18670,18680,18690,18670,272
|
|
20230926,095000,207753250,18700,18690,18700,18680,94
|
|
20230926,094900,205996960,18690,18680,18750,18680,420
|
|
20230926,094800,198142830,18670,18710,18710,18670,782
|
|
20230926,094700,183515050,18710,18720,18720,18710,14
|
|
20230926,094600,183253040,18720,18730,18730,18720,72
|
|
20230926,094500,181904740,18730,18740,18740,18730,14
|
|
20230926,094400,181642400,18740,18760,18790,18740,44
|
|
20230926,094300,180816440,18790,18720,18790,18710,136
|
|
20230926,094200,178266840,18720,18740,18740,18720,95
|
|
20230926,094100,176488260,18740,18720,18740,18700,96
|
|
20230926,094000,174691480,18720,18670,18720,18670,238
|
|
20230926,093900,170240870,18660,18670,18670,18660,30
|
|
20230926,093800,169680840,18670,18680,18710,18670,208
|
|
20230926,093700,165795890,18680,18710,18720,18680,503
|
|
20230926,093600,156387210,18710,18780,18780,18700,1124
|
|
20230926,093500,135325420,18790,18780,18790,18780,39
|
|
20230926,093400,134592970,18790,18800,18800,18790,308
|
|
20230926,093300,128803250,18810,18820,18820,18810,120
|
|
20230926,093200,126546040,18810,18840,18840,18810,582
|
|
20230926,093100,115587410,18840,18870,18870,18840,365
|
|
20230926,093000,108706180,18870,18870,18870,18870,48
|
|
20230926,092900,107800420,18870,18860,18870,18860,83
|
|
20230926,092800,106234470,18870,18870,18880,18870,64
|
|
20230926,092700,105026760,18870,18890,18890,18870,143
|
|
20230926,092600,102328070,18910,18900,18910,18900,30
|
|
20230926,092500,101761030,18870,18890,18900,18870,184
|
|
20230926,092400,98286800,18880,18880,18880,18880,64
|
|
20230926,092300,97078480,18920,18880,18920,18860,120
|
|
20230926,092200,94814400,18880,18860,18930,18860,380
|
|
20230926,092100,87645570,18860,18860,18860,18850,56
|
|
20230926,092000,86589490,18850,18860,18860,18850,43
|
|
20230926,091900,85778910,18860,18860,18860,18850,155
|
|
20230926,091800,82855790,18860,18850,18860,18850,76
|
|
20230926,091700,81422980,18850,18850,18850,18850,0
|
|
20230926,091600,81422980,18850,18870,18870,18850,320
|
|
20230926,091500,75386520,18880,18880,18880,18880,6
|
|
20230926,091400,75273240,18880,18880,18880,18870,154
|
|
20230926,091300,72365770,18880,18880,18890,18870,251
|
|
20230926,091200,67627030,18890,18900,18900,18890,141
|
|
20230926,091100,64963240,18890,18890,18900,18890,79
|
|
20230926,091000,63470680,18900,18920,18920,18890,149
|
|
20230926,090900,60654770,18890,18890,18920,18880,270
|
|
20230926,090800,55554680,18880,18890,18930,18880,394
|
|
20230926,090700,48110240,18890,18890,18890,18880,27
|
|
20230926,090600,47600420,18890,18930,18930,18890,186
|
|
20230926,090500,44083310,18930,18930,18950,18930,90
|
|
20230926,090400,42379010,18940,18870,18940,18870,318
|
|
20230926,090300,36372680,18870,18930,18930,18870,211
|
|
20230926,090200,32385600,18870,18840,18870,18820,247
|
|
20230926,090100,27732700,18870,18750,19050,18750,380
|
|
20230926,090000,20588030,18760,18820,18880,18750,1095
|