612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,190900,564486490,15290,15290,15290,15290,341
|
|
20230907,190800,564486490,15290,15290,15290,15290,0
|
|
20230907,190700,564486490,15290,15290,15290,15290,0
|
|
20230907,190600,564486490,15290,15290,15290,15290,0
|
|
20230907,190500,564486490,15290,15290,15290,15290,0
|
|
20230907,190400,564486490,15290,15290,15290,15290,0
|
|
20230907,190300,564486490,15290,15290,15290,15290,0
|
|
20230907,190200,564486490,15290,15290,15290,15290,0
|
|
20230907,190100,564486490,15290,15290,15290,15290,0
|
|
20230907,190000,564486490,15290,15290,15290,15290,0
|
|
20230907,185900,564486490,15290,15290,15290,15290,0
|
|
20230907,185800,564486490,15290,15290,15290,15290,0
|
|
20230907,185700,564486490,15290,15290,15290,15290,0
|
|
20230907,185600,564486490,15290,15290,15290,15290,0
|
|
20230907,185500,564486490,15290,15290,15290,15290,0
|
|
20230907,185400,564486490,15290,15290,15290,15290,0
|
|
20230907,185300,564486490,15290,15290,15290,15290,0
|
|
20230907,185200,564486490,15290,15290,15290,15290,0
|
|
20230907,185100,564486490,15290,15290,15290,15290,0
|
|
20230907,185000,564486490,15290,15290,15290,15290,0
|
|
20230907,184900,564486490,15290,15290,15290,15290,0
|
|
20230907,184800,564486490,15290,15290,15290,15290,0
|
|
20230907,184700,564486490,15290,15290,15290,15290,0
|
|
20230907,184600,564486490,15290,15290,15290,15290,0
|
|
20230907,184500,564486490,15290,15290,15290,15290,0
|
|
20230907,184400,564486490,15290,15290,15290,15290,0
|
|
20230907,184300,564486490,15290,15290,15290,15290,0
|
|
20230907,184200,564486490,15290,15290,15290,15290,0
|
|
20230907,184100,564486490,15290,15290,15290,15290,0
|
|
20230907,184000,564486490,15290,15290,15290,15290,0
|
|
20230907,183900,564486490,15290,15290,15290,15290,341
|
|
20230907,183800,564486490,15290,15290,15290,15290,0
|
|
20230907,183700,564486490,15290,15290,15290,15290,0
|
|
20230907,183600,564486490,15290,15290,15290,15290,0
|
|
20230907,183500,564486490,15290,15290,15290,15290,0
|
|
20230907,183400,564486490,15290,15290,15290,15290,0
|
|
20230907,183300,564486490,15290,15290,15290,15290,0
|
|
20230907,183200,564486490,15290,15290,15290,15290,0
|
|
20230907,183100,564486490,15290,15290,15290,15290,0
|
|
20230907,183000,564486490,15290,15290,15290,15290,0
|
|
20230907,182900,564486490,15290,15290,15290,15290,0
|
|
20230907,182800,564486490,15290,15290,15290,15290,0
|
|
20230907,182700,564486490,15290,15290,15290,15290,0
|
|
20230907,182600,564486490,15290,15290,15290,15290,0
|
|
20230907,182500,564486490,15290,15290,15290,15290,0
|
|
20230907,182400,564486490,15290,15290,15290,15290,0
|
|
20230907,182300,564486490,15290,15290,15290,15290,0
|
|
20230907,182200,564486490,15290,15290,15290,15290,0
|
|
20230907,182100,564486490,15290,15290,15290,15290,0
|
|
20230907,182000,564486490,15290,15290,15290,15290,0
|
|
20230907,181900,564486490,15290,15290,15290,15290,0
|
|
20230907,181800,564486490,15290,15290,15290,15290,0
|
|
20230907,181700,564486490,15290,15290,15290,15290,0
|
|
20230907,181600,564486490,15290,15290,15290,15290,0
|
|
20230907,181500,564486490,15290,15290,15290,15290,0
|
|
20230907,181400,564486490,15290,15290,15290,15290,0
|
|
20230907,181300,564486490,15290,15290,15290,15290,0
|
|
20230907,181200,564486490,15290,15290,15290,15290,0
|
|
20230907,181100,564486490,15290,15290,15290,15290,0
|
|
20230907,181000,564486490,15290,15290,15290,15290,0
|
|
20230907,180900,564486490,15290,15290,15290,15290,341
|
|
20230907,180800,564486490,15290,15290,15290,15290,0
|
|
20230907,180700,564486490,15290,15290,15290,15290,0
|
|
20230907,180600,564486490,15290,15290,15290,15290,0
|
|
20230907,180500,564486490,15290,15290,15290,15290,0
|
|
20230907,180400,564486490,15290,15290,15290,15290,0
|
|
20230907,180300,564486490,15290,15290,15290,15290,0
|
|
20230907,180200,564486490,15290,15290,15290,15290,0
|
|
20230907,180100,564486490,15290,15290,15290,15290,0
|
|
20230907,180000,564486490,15290,15290,15290,15290,0
|
|
20230907,175900,564486490,15290,15290,15290,15290,0
|
|
20230907,175800,564486490,15290,15290,15290,15290,0
|
|
20230907,175700,564486490,15290,15290,15290,15290,0
|
|
20230907,175600,564486490,15290,15290,15290,15290,0
|
|
20230907,175500,564486490,15290,15290,15290,15290,0
|
|
20230907,175400,564486490,15290,15290,15290,15290,0
|
|
20230907,175300,564486490,15290,15290,15290,15290,0
|
|
20230907,175200,564486490,15290,15290,15290,15290,0
|
|
20230907,175100,564486490,15290,15290,15290,15290,0
|
|
20230907,175000,564486490,15290,15290,15290,15290,0
|
|
20230907,174900,564486490,15290,15290,15290,15290,0
|
|
20230907,174800,564486490,15290,15290,15290,15290,0
|
|
20230907,174700,564486490,15290,15290,15290,15290,0
|
|
20230907,174600,564486490,15290,15290,15290,15290,0
|
|
20230907,174500,564486490,15290,15290,15290,15290,0
|
|
20230907,174400,564486490,15290,15290,15290,15290,0
|
|
20230907,174300,564486490,15290,15290,15290,15290,0
|
|
20230907,174200,564486490,15290,15290,15290,15290,0
|
|
20230907,174100,564486490,15290,15290,15290,15290,0
|
|
20230907,174000,564486490,15290,15290,15290,15290,0
|
|
20230907,173900,564486490,15290,15290,15290,15290,341
|
|
20230907,173800,564486490,15290,15290,15290,15290,0
|
|
20230907,173700,564486490,15290,15290,15290,15290,0
|
|
20230907,173600,564486490,15290,15290,15290,15290,0
|
|
20230907,173500,564486490,15290,15290,15290,15290,0
|
|
20230907,173400,564486490,15290,15290,15290,15290,0
|
|
20230907,173300,564486490,15290,15290,15290,15290,0
|
|
20230907,173200,564486490,15290,15290,15290,15290,0
|
|
20230907,173100,564486490,15290,15290,15290,15290,0
|
|
20230907,173000,564486490,15290,15290,15290,15290,0
|
|
20230907,172900,564486490,15290,15290,15290,15290,0
|
|
20230907,172800,564486490,15290,15290,15290,15290,0
|
|
20230907,172700,564486490,15290,15290,15290,15290,0
|
|
20230907,172600,564486490,15290,15290,15290,15290,0
|
|
20230907,172500,564486490,15290,15290,15290,15290,0
|
|
20230907,172400,564486490,15290,15290,15290,15290,0
|
|
20230907,172300,564486490,15290,15290,15290,15290,0
|
|
20230907,172200,564486490,15290,15290,15290,15290,0
|
|
20230907,172100,564486490,15290,15290,15290,15290,0
|
|
20230907,172000,564486490,15290,15290,15290,15290,0
|
|
20230907,171900,564486490,15290,15290,15290,15290,0
|
|
20230907,171800,564486490,15290,15290,15290,15290,0
|
|
20230907,171700,564486490,15290,15290,15290,15290,0
|
|
20230907,171600,564486490,15290,15290,15290,15290,0
|
|
20230907,171500,564486490,15290,15290,15290,15290,0
|
|
20230907,171400,564486490,15290,15290,15290,15290,0
|
|
20230907,171300,564486490,15290,15290,15290,15290,0
|
|
20230907,171200,564486490,15290,15290,15290,15290,0
|
|
20230907,171100,564486490,15290,15290,15290,15290,0
|
|
20230907,171000,564486490,15290,15290,15290,15290,0
|
|
20230907,170900,564486490,15290,15290,15290,15290,341
|
|
20230907,170800,564486490,15290,15290,15290,15290,0
|
|
20230907,170700,564486490,15290,15290,15290,15290,0
|
|
20230907,170600,564486490,15290,15290,15290,15290,0
|
|
20230907,170500,564486490,15290,15290,15290,15290,0
|
|
20230907,170400,564486490,15290,15290,15290,15290,0
|
|
20230907,170300,564486490,15290,15290,15290,15290,0
|
|
20230907,170200,564486490,15290,15290,15290,15290,0
|
|
20230907,170100,564486490,15290,15290,15290,15290,0
|
|
20230907,170000,564486490,15290,15290,15290,15290,0
|
|
20230907,165900,564486490,15290,15290,15290,15290,0
|
|
20230907,165800,564486490,15290,15290,15290,15290,0
|
|
20230907,165700,564486490,15290,15290,15290,15290,0
|
|
20230907,165600,564486490,15290,15290,15290,15290,0
|
|
20230907,165500,564486490,15290,15290,15290,15290,0
|
|
20230907,165400,564486490,15290,15290,15290,15290,0
|
|
20230907,165300,564486490,15290,15290,15290,15290,0
|
|
20230907,165200,564486490,15290,15290,15290,15290,0
|
|
20230907,165100,564486490,15290,15290,15290,15290,0
|
|
20230907,165000,564486490,15290,15290,15290,15290,0
|
|
20230907,164900,564486490,15290,15290,15290,15290,0
|
|
20230907,164800,564486490,15290,15290,15290,15290,0
|
|
20230907,164700,564486490,15290,15290,15290,15290,0
|
|
20230907,164600,564486490,15290,15290,15290,15290,0
|
|
20230907,164500,564486490,15290,15290,15290,15290,0
|
|
20230907,164400,564486490,15290,15290,15290,15290,0
|
|
20230907,164300,564486490,15290,15290,15290,15290,0
|
|
20230907,164200,564486490,15290,15290,15290,15290,0
|
|
20230907,164100,564486490,15290,15290,15290,15290,0
|
|
20230907,164000,564486490,15290,15290,15290,15290,0
|
|
20230907,163900,564486490,15290,15290,15290,15290,341
|
|
20230907,163800,564486490,15290,15290,15290,15290,0
|
|
20230907,163700,564486490,15290,15290,15290,15290,0
|
|
20230907,163600,564486490,15290,15290,15290,15290,0
|
|
20230907,163500,564486490,15290,15290,15290,15290,0
|
|
20230907,163400,564486490,15290,15290,15290,15290,0
|
|
20230907,163300,564486490,15290,15290,15290,15290,0
|
|
20230907,163200,564486490,15290,15290,15290,15290,0
|
|
20230907,163100,564486490,15290,15290,15290,15290,0
|
|
20230907,163000,564486490,15290,15290,15290,15290,0
|
|
20230907,162900,564486490,15290,15290,15290,15290,0
|
|
20230907,162800,564486490,15290,15290,15290,15290,0
|
|
20230907,162700,564486490,15290,15290,15290,15290,0
|
|
20230907,162600,564486490,15290,15290,15290,15290,0
|
|
20230907,162500,564486490,15290,15290,15290,15290,0
|
|
20230907,162400,564486490,15290,15290,15290,15290,0
|
|
20230907,162300,564486490,15290,15290,15290,15290,0
|
|
20230907,162200,564486490,15290,15290,15290,15290,0
|
|
20230907,162100,564486490,15290,15290,15290,15290,0
|
|
20230907,162000,564486490,15290,15290,15290,15290,0
|
|
20230907,161900,564486490,15290,15290,15290,15290,0
|
|
20230907,161800,564486490,15290,15290,15290,15290,0
|
|
20230907,161700,564486490,15290,15290,15290,15290,0
|
|
20230907,161600,564486490,15290,15290,15290,15290,0
|
|
20230907,161500,564486490,15290,15290,15290,15290,0
|
|
20230907,161400,564486490,15290,15290,15290,15290,0
|
|
20230907,161300,564486490,15290,15290,15290,15290,0
|
|
20230907,161200,564486490,15290,15290,15290,15290,0
|
|
20230907,161100,564486490,15290,15290,15290,15290,0
|
|
20230907,161000,564486490,15290,15290,15290,15290,0
|
|
20230907,160900,564486490,15290,15290,15290,15290,341
|
|
20230907,160800,564486490,15290,15290,15290,15290,0
|
|
20230907,160700,564486490,15290,15290,15290,15290,0
|
|
20230907,160600,564486490,15290,15290,15290,15290,0
|
|
20230907,160500,564486490,15290,15290,15290,15290,0
|
|
20230907,160400,564486490,15290,15290,15290,15290,0
|
|
20230907,160300,564486490,15290,15290,15290,15290,0
|
|
20230907,160200,564486490,15290,15290,15290,15290,0
|
|
20230907,160100,564486490,15290,15290,15290,15290,0
|
|
20230907,160000,564486490,15290,15290,15290,15290,0
|
|
20230907,155900,564486490,15290,15290,15290,15290,0
|
|
20230907,155800,564486490,15290,15290,15290,15290,0
|
|
20230907,155700,564486490,15290,15290,15290,15290,0
|
|
20230907,155600,564486490,15290,15290,15290,15290,0
|
|
20230907,155500,564486490,15290,15290,15290,15290,0
|
|
20230907,155400,564486490,15290,15290,15290,15290,0
|
|
20230907,155300,564486490,15290,15290,15290,15290,0
|
|
20230907,155200,564486490,15290,15290,15290,15290,0
|
|
20230907,155100,564486490,15290,15290,15290,15290,0
|
|
20230907,155000,564486490,15290,15290,15290,15290,0
|
|
20230907,154900,564486490,15290,15290,15290,15290,0
|
|
20230907,154800,564486490,15290,15290,15290,15290,0
|
|
20230907,154700,564486490,15290,15290,15290,15290,0
|
|
20230907,154600,564486490,15290,15290,15290,15290,0
|
|
20230907,154500,564486490,15290,15290,15290,15290,0
|
|
20230907,154400,564486490,15290,15290,15290,15290,0
|
|
20230907,154300,564486490,15290,15290,15290,15290,0
|
|
20230907,154200,564486490,15290,15290,15290,15290,0
|
|
20230907,154100,564486490,15290,15290,15290,15290,0
|
|
20230907,154000,564486490,15290,15290,15290,15290,0
|
|
20230907,153900,564486490,15290,15290,15290,15290,341
|
|
20230907,153800,564486490,15290,15290,15290,15290,0
|
|
20230907,153700,564486490,15290,15290,15290,15290,0
|
|
20230907,153600,564486490,15290,15290,15290,15290,0
|
|
20230907,153500,564486490,15290,15290,15290,15290,0
|
|
20230907,153400,564486490,15290,15290,15290,15290,0
|
|
20230907,153300,564486490,15290,15290,15290,15290,0
|
|
20230907,153200,564486490,15290,15290,15290,15290,0
|
|
20230907,153100,564486490,15290,15290,15290,15290,0
|
|
20230907,153000,564486490,15290,15290,15290,15290,341
|
|
20230907,152900,559272600,15300,15300,15300,15300,0
|
|
20230907,152800,559272600,15300,15300,15300,15300,0
|
|
20230907,152700,559272600,15300,15300,15300,15300,0
|
|
20230907,152600,559272600,15300,15300,15300,15300,0
|
|
20230907,152500,559272600,15300,15300,15300,15300,0
|
|
20230907,152400,559272600,15300,15300,15300,15300,0
|
|
20230907,152300,559272600,15300,15300,15300,15300,0
|
|
20230907,152200,559272600,15300,15300,15300,15300,0
|
|
20230907,152100,559272600,15300,15300,15300,15300,0
|
|
20230907,152000,559272600,15300,15300,15300,15300,0
|
|
20230907,151900,559272600,15300,15280,15300,15270,10
|
|
20230907,151800,559119730,15300,15290,15300,15290,2
|
|
20230907,151700,559089140,15300,15300,15300,15270,8
|
|
20230907,151600,558966920,15290,15300,15300,15280,54
|
|
20230907,151500,558140760,15300,15300,15300,15300,0
|
|
20230907,151400,558140760,15300,15290,15300,15290,31
|
|
20230907,151300,557666760,15290,15280,15290,15280,28
|
|
20230907,151200,557238720,15290,15290,15290,15290,21
|
|
20230907,151100,556917630,15290,15290,15290,15290,32
|
|
20230907,151000,556428350,15300,15290,15300,15280,4
|
|
20230907,150900,556367190,15300,15290,15300,15290,2
|
|
20230907,150800,556336600,15290,15290,15290,15290,0
|
|
20230907,150700,556336600,15290,15290,15290,15290,0
|
|
20230907,150600,556336600,15290,15290,15290,15200,302
|
|
20230907,150500,551731710,15300,15300,15300,15300,0
|
|
20230907,150400,551731710,15300,15300,15300,15300,0
|
|
20230907,150300,551731710,15300,15300,15300,15300,0
|
|
20230907,150200,551731710,15300,15310,15310,15260,257
|
|
20230907,150100,547809720,15250,15280,15280,15250,50
|
|
20230907,150000,547047170,15310,15310,15310,15310,1
|
|
20230907,145900,547031860,15290,15300,15310,15220,230
|
|
20230907,145800,543524490,15310,15310,15310,15310,1
|
|
20230907,145700,543509180,15310,15330,15330,15280,343
|
|
20230907,145600,538265560,15330,15320,15330,15320,2
|
|
20230907,145500,538234910,15290,15280,15290,15210,2102
|
|
20230907,145400,506244360,15290,15320,15320,15290,106
|
|
20230907,145300,504622510,15330,15310,15330,15310,7
|
|
20230907,145200,504515320,15310,15310,15310,15310,0
|
|
20230907,145100,504515320,15310,15310,15310,15310,15
|
|
20230907,145000,504285670,15330,15340,15340,15330,2
|
|
20230907,144900,504255000,15340,15340,15340,15330,3
|
|
20230907,144800,504208990,15330,15330,15330,15330,0
|
|
20230907,144700,504208990,15330,15330,15330,15330,2
|
|
20230907,144600,504178330,15340,15340,15340,15340,0
|
|
20230907,144500,504178330,15340,15320,15340,15320,43
|
|
20230907,144400,503519550,15340,15340,15340,15340,1
|
|
20230907,144300,503504210,15350,15350,15350,15350,1
|
|
20230907,144200,503488860,15360,15360,15360,15360,4
|
|
20230907,144100,503427420,15350,15360,15360,15350,2
|
|
20230907,144000,503396710,15380,15380,15380,15380,0
|
|
20230907,143900,503396710,15380,15380,15380,15370,3
|
|
20230907,143800,503350580,15380,15370,15390,15370,8
|
|
20230907,143700,503227540,15380,15450,15450,15380,6
|
|
20230907,143600,503135040,15450,15460,15460,15450,4
|
|
20230907,143500,503073220,15460,15470,15470,15420,253
|
|
20230907,143400,499171720,15460,15440,15460,15440,2
|
|
20230907,143300,499140820,15430,15450,15460,15410,254
|
|
20230907,143200,495226450,15460,15410,15460,15400,7
|
|
20230907,143100,495118510,15420,15450,15450,15420,2
|
|
20230907,143000,495087640,15470,15470,15470,15470,0
|
|
20230907,142900,495087640,15470,15400,15470,15390,4
|
|
20230907,142800,495025990,15430,15430,15430,15430,1
|
|
20230907,142700,495010560,15380,15380,15380,15380,1
|
|
20230907,142600,494995180,15390,15440,15440,15390,3
|
|
20230907,142500,494948930,15460,15440,15470,15440,3
|
|
20230907,142400,494902560,15490,15460,15490,15450,828
|
|
20230907,142300,482107600,15490,15450,15550,15450,710
|
|
20230907,142200,471135240,15460,15380,15460,15380,354
|
|
20230907,142100,465687640,15380,15380,15380,15380,0
|
|
20230907,142000,465687640,15380,15380,15380,15380,11
|
|
20230907,141900,465518460,15380,15380,15380,15380,1
|
|
20230907,141800,465503080,15380,15380,15380,15380,0
|
|
20230907,141700,465503080,15380,15380,15380,15380,10
|
|
20230907,141600,465349280,15390,15390,15390,15390,0
|
|
20230907,141500,465349280,15390,15390,15390,15390,0
|
|
20230907,141400,465349280,15390,15390,15390,15390,0
|
|
20230907,141300,465349280,15390,15390,15390,15390,0
|
|
20230907,141200,465349280,15390,15320,15390,15320,65
|
|
20230907,141100,464352820,15320,15320,15320,15320,0
|
|
20230907,141000,464352820,15320,15320,15320,15320,7
|
|
20230907,140900,464245580,15320,15310,15320,15310,11
|
|
20230907,140800,464077160,15320,15320,15320,15320,61
|
|
20230907,140700,463142640,15320,15320,15320,15320,320
|
|
20230907,140600,458240240,15320,15320,15320,15320,4
|
|
20230907,140500,458178960,15320,15320,15320,15310,5
|
|
20230907,140400,458102370,15300,15300,15300,15300,66
|
|
20230907,140300,457092570,15300,15320,15320,15300,160
|
|
20230907,140200,454643210,15320,15320,15320,15320,79
|
|
20230907,140100,453432930,15330,15340,15340,15330,45
|
|
20230907,140000,452742640,15350,15360,15360,15350,2
|
|
20230907,135900,452711930,15380,15380,15380,15380,0
|
|
20230907,135800,452711930,15380,15370,15380,15370,17
|
|
20230907,135700,452450500,15370,15360,15370,15340,14
|
|
20230907,135600,452235560,15360,15380,15380,15360,40
|
|
20230907,135500,451620940,15380,15400,15400,15380,211
|
|
20230907,135400,448375740,15400,15400,15400,15400,399
|
|
20230907,135300,442231140,15400,15400,15400,15400,1
|
|
20230907,135200,442215740,15390,15360,15390,15360,47
|
|
20230907,135100,441493070,15350,15360,15380,15350,607
|
|
20230907,135000,432168360,15440,15440,15440,15440,0
|
|
20230907,134900,432168360,15440,15440,15440,15440,0
|
|
20230907,134800,432168360,15440,15340,15440,15340,58
|
|
20230907,134700,431273380,15330,15330,15330,15330,0
|
|
20230907,134600,431273380,15330,15330,15330,15330,0
|
|
20230907,134500,431273380,15330,15330,15330,15330,3
|
|
20230907,134400,431227390,15330,15330,15330,15330,26
|
|
20230907,134300,430828810,15330,15330,15330,15320,290
|
|
20230907,134200,426385440,15340,15370,15380,15340,119
|
|
20230907,134100,424559850,15380,15340,15380,15340,187
|
|
20230907,134000,421691190,15340,15360,15360,15340,115
|
|
20230907,133900,419925550,15390,15390,15390,15390,0
|
|
20230907,133800,419925550,15390,15390,15390,15390,26
|
|
20230907,133700,419525410,15370,15370,15370,15370,0
|
|
20230907,133600,419525410,15370,15370,15370,15370,0
|
|
20230907,133500,419525410,15370,15370,15370,15370,0
|
|
20230907,133400,419525410,15370,15370,15370,15370,2
|
|
20230907,133300,419494670,15380,15380,15380,15380,0
|
|
20230907,133200,419494670,15380,15380,15380,15380,0
|
|
20230907,133100,419494670,15380,15410,15410,15380,4
|
|
20230907,133000,419433070,15420,15400,15430,15390,24
|
|
20230907,132900,419063280,15400,15380,15430,15370,303
|
|
20230907,132800,414403060,15380,15370,15380,15360,34
|
|
20230907,132700,413880180,15380,15380,15380,15380,0
|
|
20230907,132600,413880180,15380,15380,15380,15380,1
|
|
20230907,132500,413864800,15380,15380,15380,15380,0
|
|
20230907,132400,413864800,15380,15380,15380,15380,3
|
|
20230907,132300,413818660,15380,15380,15380,15380,5
|
|
20230907,132200,413741760,15380,15380,15380,15380,0
|
|
20230907,132100,413741760,15380,15380,15380,15360,7
|
|
20230907,132000,413634160,15350,15340,15370,15340,14
|
|
20230907,131900,413419310,15350,15380,15380,15350,382
|
|
20230907,131800,407550930,15410,15410,15410,15410,0
|
|
20230907,131700,407550930,15410,15410,15410,15410,0
|
|
20230907,131600,407550930,15410,15380,15410,15380,7
|
|
20230907,131500,407443120,15390,15430,15430,15390,17
|
|
20230907,131400,407181410,15440,15430,15440,15390,56
|
|
20230907,131300,406319270,15440,15440,15440,15440,0
|
|
20230907,131200,406319270,15440,15440,15440,15440,0
|
|
20230907,131100,406319270,15440,15440,15440,15440,0
|
|
20230907,131000,406319270,15440,15440,15440,15440,0
|
|
20230907,130900,406319270,15440,15440,15440,15440,0
|
|
20230907,130800,406319270,15440,15440,15440,15440,0
|
|
20230907,130700,406319270,15440,15440,15440,15440,0
|
|
20230907,130600,406319270,15440,15440,15440,15440,0
|
|
20230907,130500,406319270,15440,15440,15440,15440,0
|
|
20230907,130400,406319270,15440,15440,15440,15440,0
|
|
20230907,130300,406319270,15440,15440,15440,15440,0
|
|
20230907,130200,406319270,15440,15440,15440,15440,0
|
|
20230907,130100,406319270,15440,15440,15440,15440,0
|
|
20230907,130000,406319270,15440,15440,15440,15440,0
|
|
20230907,125900,406319270,15440,15440,15440,15440,0
|
|
20230907,125800,406319270,15440,15440,15440,15440,1
|
|
20230907,125700,406303830,15410,15410,15410,15410,348
|
|
20230907,125600,400941150,15400,15400,15400,15400,28
|
|
20230907,125500,400509950,15410,15410,15410,15410,0
|
|
20230907,125400,400509950,15410,15410,15410,15410,0
|
|
20230907,125300,400509950,15410,15410,15410,15410,0
|
|
20230907,125200,400509950,15410,15410,15410,15410,0
|
|
20230907,125100,400509950,15410,15430,15430,15410,5
|
|
20230907,125000,400432870,15440,15410,15440,15410,11
|
|
20230907,124900,400263170,15430,15420,15440,15400,155
|
|
20230907,124800,397873220,15400,15400,15400,15400,7
|
|
20230907,124700,397765420,15420,15410,15420,15410,280
|
|
20230907,124600,393447830,15400,15400,15400,15400,20
|
|
20230907,124500,393139830,15400,15420,15420,15400,5
|
|
20230907,124400,393062780,15440,15440,15440,15440,0
|
|
20230907,124300,393062780,15440,15440,15440,15440,0
|
|
20230907,124200,393062780,15440,15440,15440,15440,0
|
|
20230907,124100,393062780,15440,15440,15440,15440,1
|
|
20230907,124000,393047340,15450,15450,15450,15450,0
|
|
20230907,123900,393047340,15450,15450,15450,15450,0
|
|
20230907,123800,393047340,15450,15450,15470,15450,9
|
|
20230907,123700,392908270,15450,15450,15450,15450,2
|
|
20230907,123600,392877370,15430,15500,15510,15430,277
|
|
20230907,123500,388602850,15450,15420,15560,15420,170
|
|
20230907,123400,385977000,15420,15420,15420,15420,0
|
|
20230907,123300,385977000,15420,15420,15420,15420,0
|
|
20230907,123200,385977000,15420,15420,15420,15420,0
|
|
20230907,123100,385977000,15420,15420,15420,15420,0
|
|
20230907,123000,385977000,15420,15420,15420,15420,1
|
|
20230907,122900,385961580,15420,15420,15420,15420,0
|
|
20230907,122800,385961580,15420,15420,15420,15420,0
|
|
20230907,122700,385961580,15420,15420,15420,15420,0
|
|
20230907,122600,385961580,15420,15420,15420,15420,330
|
|
20230907,122500,380872980,15420,15420,15420,15420,0
|
|
20230907,122400,380872980,15420,15420,15420,15420,0
|
|
20230907,122300,380872980,15420,15420,15420,15420,0
|
|
20230907,122200,380872980,15420,15420,15420,15420,0
|
|
20230907,122100,380872980,15420,15420,15420,15420,0
|
|
20230907,122000,380872980,15420,15420,15420,15420,0
|
|
20230907,121900,380872980,15420,15420,15420,15420,0
|
|
20230907,121800,380872980,15420,15420,15420,15420,0
|
|
20230907,121700,380872980,15420,15420,15420,15420,0
|
|
20230907,121600,380872980,15420,15420,15420,15420,1
|
|
20230907,121500,380857560,15420,15420,15420,15420,0
|
|
20230907,121400,380857560,15420,15420,15420,15420,0
|
|
20230907,121300,380857560,15420,15410,15420,15410,2
|
|
20230907,121200,380826730,15430,15420,15430,15420,3
|
|
20230907,121100,380780450,15480,15430,15530,15430,491
|
|
20230907,121000,373203930,15540,15410,15550,15410,495
|
|
20230907,120900,365565540,15410,15410,15410,15410,1
|
|
20230907,120800,365550130,15380,15400,15400,15380,11
|
|
20230907,120700,365380930,15430,15460,15470,15410,267
|
|
20230907,120600,361263580,15470,15460,15470,15450,536
|
|
20230907,120500,352979680,15530,15500,15530,15480,199
|
|
20230907,120400,349899090,15560,15420,15560,15420,79
|
|
20230907,120300,348680530,15420,15420,15420,15420,1
|
|
20230907,120200,348665110,15390,15390,15390,15390,0
|
|
20230907,120100,348665110,15390,15390,15390,15390,0
|
|
20230907,120000,348665110,15390,15390,15390,15390,1
|
|
20230907,115900,348649720,15420,15420,15420,15420,0
|
|
20230907,115800,348649720,15420,15420,15420,15420,5
|
|
20230907,115700,348572620,15420,15420,15420,15420,1
|
|
20230907,115600,348557200,15420,15420,15420,15420,1
|
|
20230907,115500,348541780,15390,15390,15390,15390,1
|
|
20230907,115400,348526390,15420,15420,15420,15420,7
|
|
20230907,115300,348418450,15420,15420,15420,15420,0
|
|
20230907,115200,348418450,15420,15420,15420,15420,0
|
|
20230907,115100,348418450,15420,15420,15420,15420,0
|
|
20230907,115000,348418450,15420,15420,15420,15420,0
|
|
20230907,114900,348418450,15420,15420,15420,15420,0
|
|
20230907,114800,348418450,15420,15420,15420,15420,1
|
|
20230907,114700,348403030,15370,15370,15370,15370,0
|
|
20230907,114600,348403030,15370,15370,15370,15370,7
|
|
20230907,114500,348295440,15420,15420,15420,15420,0
|
|
20230907,114400,348295440,15420,15420,15420,15420,9
|
|
20230907,114300,348156660,15420,15380,15420,15380,88
|
|
20230907,114200,346800510,15380,15320,15380,15320,4962
|
|
20230907,114100,270780670,15300,15320,15320,15300,138
|
|
20230907,114000,268666550,15320,15320,15320,15300,1867
|
|
20230907,113900,240072360,15310,15320,15320,15310,23
|
|
20230907,113800,239720150,15320,15360,15360,15320,201
|
|
20230907,113700,236637630,15360,15460,15460,15360,753
|
|
20230907,113600,225037040,15470,15470,15470,15470,0
|
|
20230907,113500,225037040,15470,15470,15470,15470,0
|
|
20230907,113400,225037040,15470,15470,15470,15470,0
|
|
20230907,113300,225037040,15470,15470,15470,15470,7
|
|
20230907,113200,224928750,15480,15480,15480,15480,0
|
|
20230907,113100,224928750,15480,15480,15480,15480,0
|
|
20230907,113000,224928750,15480,15480,15480,15480,0
|
|
20230907,112900,224928750,15480,15480,15480,15480,0
|
|
20230907,112800,224928750,15480,15480,15480,15480,6
|
|
20230907,112700,224835870,15480,15480,15480,15480,0
|
|
20230907,112600,224835870,15480,15480,15480,15480,0
|
|
20230907,112500,224835870,15480,15480,15480,15480,0
|
|
20230907,112400,224835870,15480,15480,15480,15480,0
|
|
20230907,112300,224835870,15480,15490,15490,15480,130
|
|
20230907,112200,222823460,15480,15480,15480,15480,11
|
|
20230907,112100,222653180,15480,15480,15480,15480,22
|
|
20230907,112000,222312620,15480,15480,15480,15480,0
|
|
20230907,111900,222312620,15480,15480,15480,15480,0
|
|
20230907,111800,222312620,15480,15480,15480,15480,20
|
|
20230907,111700,222003020,15480,15480,15480,15480,0
|
|
20230907,111600,222003020,15480,15500,15500,15480,107
|
|
20230907,111500,220345960,15510,15510,15510,15510,0
|
|
20230907,111400,220345960,15510,15510,15510,15510,0
|
|
20230907,111300,220345960,15510,15510,15510,15510,11
|
|
20230907,111200,220175350,15520,15520,15520,15520,0
|
|
20230907,111100,220175350,15520,15520,15520,15520,3
|
|
20230907,111000,220128790,15530,15530,15530,15530,0
|
|
20230907,110900,220128790,15530,15530,15530,15530,0
|
|
20230907,110800,220128790,15530,15530,15530,15530,0
|
|
20230907,110700,220128790,15530,15530,15530,15530,0
|
|
20230907,110600,220128790,15530,15530,15530,15530,0
|
|
20230907,110500,220128790,15530,15530,15530,15530,0
|
|
20230907,110400,220128790,15530,15530,15530,15530,0
|
|
20230907,110300,220128790,15530,15530,15530,15530,0
|
|
20230907,110200,220128790,15530,15530,15530,15530,0
|
|
20230907,110100,220128790,15530,15530,15530,15530,4
|
|
20230907,110000,220066670,15530,15530,15530,15530,1
|
|
20230907,105900,220051140,15530,15520,15530,15500,47
|
|
20230907,105800,219321620,15500,15500,15500,15500,0
|
|
20230907,105700,219321620,15500,15500,15500,15500,2
|
|
20230907,105600,219290620,15500,15500,15500,15500,0
|
|
20230907,105500,219290620,15500,15500,15500,15500,1
|
|
20230907,105400,219275120,15500,15500,15500,15500,0
|
|
20230907,105300,219275120,15500,15500,15500,15500,2
|
|
20230907,105200,219244120,15500,15500,15500,15500,0
|
|
20230907,105100,219244120,15500,15500,15500,15500,0
|
|
20230907,105000,219244120,15500,15500,15500,15500,0
|
|
20230907,104900,219244120,15500,15500,15500,15500,100
|
|
20230907,104800,217694120,15500,15500,15500,15500,0
|
|
20230907,104700,217694120,15500,15500,15500,15500,0
|
|
20230907,104600,217694120,15500,15500,15500,15500,0
|
|
20230907,104500,217694120,15500,15500,15500,15500,0
|
|
20230907,104400,217694120,15500,15500,15500,15500,13
|
|
20230907,104300,217492620,15510,15510,15510,15510,11
|
|
20230907,104200,217322010,15480,15480,15480,15480,0
|
|
20230907,104100,217322010,15480,15480,15480,15480,0
|
|
20230907,104000,217322010,15480,15430,15480,15430,849
|
|
20230907,103900,204219070,15430,15440,15440,15430,110
|
|
20230907,103800,202520870,15440,15430,15510,15430,1259
|
|
20230907,103700,183090000,15430,15410,15430,15410,346
|
|
20230907,103600,177756940,15380,15420,15420,15380,1342
|
|
20230907,103500,157099090,15430,15430,15430,15430,1
|
|
20230907,103400,157083660,15420,15420,15420,15420,1
|
|
20230907,103300,157068240,15430,15460,15460,15430,298
|
|
20230907,103200,152469200,15490,15490,15490,15490,1
|
|
20230907,103100,152453710,15460,15460,15460,15460,0
|
|
20230907,103000,152453710,15460,15490,15490,15460,2
|
|
20230907,102900,152422760,15520,15520,15520,15520,0
|
|
20230907,102800,152422760,15520,15520,15520,15520,10
|
|
20230907,102700,152267560,15510,15510,15510,15510,35
|
|
20230907,102600,151724710,15510,15510,15510,15510,3
|
|
20230907,102500,151678180,15530,15550,15550,15520,3
|
|
20230907,102400,151631580,15520,15450,15520,15450,290
|
|
20230907,102300,147151010,15430,15460,15460,15430,465
|
|
20230907,102200,139971950,15460,15480,15480,15460,38
|
|
20230907,102100,139383830,15480,15500,15500,15480,298
|
|
20230907,102000,134770170,15500,15500,15500,15500,19
|
|
20230907,101900,134475670,15500,15490,15500,15460,129
|
|
20230907,101800,132478230,15460,15500,15500,15460,33
|
|
20230907,101700,131967250,15550,15550,15550,15550,1
|
|
20230907,101600,131951700,15460,15460,15460,15460,100
|
|
20230907,101500,130405700,15460,15460,15460,15460,14
|
|
20230907,101400,130189260,15460,15490,15490,15460,29
|
|
20230907,101300,129740530,15550,15550,15550,15550,0
|
|
20230907,101200,129740530,15550,15550,15550,15550,0
|
|
20230907,101100,129740530,15550,15550,15550,15550,3
|
|
20230907,101000,129693880,15560,15560,15560,15560,0
|
|
20230907,100900,129693880,15560,15560,15560,15560,0
|
|
20230907,100800,129693880,15560,15560,15560,15560,14
|
|
20230907,100700,129476040,15560,15560,15560,15560,40
|
|
20230907,100600,128853640,15560,15560,15560,15560,1
|
|
20230907,100500,128838080,15560,15490,15560,15490,20
|
|
20230907,100400,128528070,15490,15480,15500,15480,324
|
|
20230907,100300,123508470,15390,15390,15390,15390,0
|
|
20230907,100200,123508470,15390,15390,15390,15390,0
|
|
20230907,100100,123508470,15390,15390,15390,15390,0
|
|
20230907,100000,123508470,15390,15460,15460,15390,1448
|
|
20230907,095900,101194260,15440,15440,15440,15440,0
|
|
20230907,095800,101194260,15440,15440,15440,15440,0
|
|
20230907,095700,101194260,15440,15470,15480,15440,91
|
|
20230907,095600,99785910,15460,15460,15460,15460,1
|
|
20230907,095500,99770450,15470,15470,15470,15470,0
|
|
20230907,095400,99770450,15470,15470,15470,15470,50
|
|
20230907,095300,98996950,15480,15490,15490,15400,595
|
|
20230907,095200,89825020,15490,15400,15490,15400,248
|
|
20230907,095100,85986830,15400,15500,15500,15400,1400
|
|
20230907,095000,64406700,15500,15660,15660,15500,1158
|
|
20230907,094900,46358580,15650,15700,15700,15650,600
|
|
20230907,094800,36954680,15700,15730,15730,15700,125
|
|
20230907,094700,34990560,15730,15730,15730,15730,40
|
|
20230907,094600,34361360,15730,15780,15780,15730,384
|
|
20230907,094500,28306140,15810,15810,15810,15810,0
|
|
20230907,094400,28306140,15810,15810,15810,15810,2
|
|
20230907,094300,28274520,15820,15820,15820,15820,0
|
|
20230907,094200,28274520,15820,15800,15820,15800,42
|
|
20230907,094100,27610880,15800,15800,15800,15800,1
|
|
20230907,094000,27595080,15820,15820,15820,15820,0
|
|
20230907,093900,27595080,15820,15820,15820,15820,2
|
|
20230907,093800,27563440,15830,15830,15830,15830,0
|
|
20230907,093700,27563440,15830,15830,15830,15830,0
|
|
20230907,093600,27563440,15830,15830,15830,15830,1
|
|
20230907,093500,27547610,15780,15780,15780,15780,0
|
|
20230907,093400,27547610,15780,15780,15780,15780,1
|
|
20230907,093300,27531830,15830,15830,15830,15830,0
|
|
20230907,093200,27531830,15830,15830,15830,15830,0
|
|
20230907,093100,27531830,15830,15770,15830,15770,4
|
|
20230907,093000,27468570,15760,15770,15770,15760,5
|
|
20230907,092900,27389760,15830,15830,15830,15830,0
|
|
20230907,092800,27389760,15830,15760,15830,15760,17
|
|
20230907,092700,27121490,15760,15830,15830,15760,17
|
|
20230907,092600,26852730,15830,15830,15830,15830,0
|
|
20230907,092500,26852730,15830,15840,15840,15830,104
|
|
20230907,092400,25205410,15830,15830,15830,15830,4
|
|
20230907,092300,25142090,15820,15820,15820,15820,2
|
|
20230907,092200,25110450,15820,15760,15820,15760,5
|
|
20230907,092100,25031490,15730,15730,15730,15730,10
|
|
20230907,092000,24874190,15730,15730,15730,15730,1
|
|
20230907,091900,24858460,15690,15690,15690,15690,153
|
|
20230907,091800,22457890,15680,15690,15690,15680,5
|
|
20230907,091700,22379480,15730,15730,15730,15730,1
|
|
20230907,091600,22363750,15680,15680,15680,15680,19
|
|
20230907,091500,22065830,15680,15680,15680,15680,0
|
|
20230907,091400,22065830,15680,15680,15680,15680,5
|
|
20230907,091300,21987430,15680,15690,15690,15670,84
|
|
20230907,091200,20670680,15690,15700,15730,15690,137
|
|
20230907,091100,18518680,15730,15750,15750,15680,143
|
|
20230907,091000,16273420,15760,15800,15800,15760,332
|
|
20230907,090900,11037630,15800,15810,15810,15800,4
|
|
20230907,090800,10974420,15810,15780,15810,15770,54
|
|
20230907,090700,10122370,15800,15800,15800,15800,0
|
|
20230907,090600,10122370,15800,15800,15800,15800,0
|
|
20230907,090500,10122370,15800,15800,15800,15800,0
|
|
20230907,090400,10122370,15800,15800,15800,15800,0
|
|
20230907,090300,10122370,15800,15800,15800,15800,1
|
|
20230907,090200,10106570,15750,15750,15750,15750,0
|
|
20230907,090100,10106570,15750,15800,16210,15670,439
|
|
20230907,090000,3164000,15820,15820,15820,15820,200
|