611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,190800,154946670,15610,15610,15610,15610,183
|
|
20230921,190700,154946670,15610,15610,15610,15610,0
|
|
20230921,190600,154946670,15610,15610,15610,15610,0
|
|
20230921,190500,154946670,15610,15610,15610,15610,0
|
|
20230921,190400,154946670,15610,15610,15610,15610,0
|
|
20230921,190300,154946670,15610,15610,15610,15610,0
|
|
20230921,190200,154946670,15610,15610,15610,15610,0
|
|
20230921,190100,154946670,15610,15610,15610,15610,0
|
|
20230921,190000,154946670,15610,15610,15610,15610,0
|
|
20230921,185900,154946670,15610,15610,15610,15610,0
|
|
20230921,185800,154946670,15610,15610,15610,15610,0
|
|
20230921,185700,154946670,15610,15610,15610,15610,0
|
|
20230921,185600,154946670,15610,15610,15610,15610,0
|
|
20230921,185500,154946670,15610,15610,15610,15610,0
|
|
20230921,185400,154946670,15610,15610,15610,15610,0
|
|
20230921,185300,154946670,15610,15610,15610,15610,0
|
|
20230921,185200,154946670,15610,15610,15610,15610,0
|
|
20230921,185100,154946670,15610,15610,15610,15610,0
|
|
20230921,185000,154946670,15610,15610,15610,15610,0
|
|
20230921,184900,154946670,15610,15610,15610,15610,0
|
|
20230921,184800,154946670,15610,15610,15610,15610,0
|
|
20230921,184700,154946670,15610,15610,15610,15610,0
|
|
20230921,184600,154946670,15610,15610,15610,15610,0
|
|
20230921,184500,154946670,15610,15610,15610,15610,0
|
|
20230921,184400,154946670,15610,15610,15610,15610,0
|
|
20230921,184300,154946670,15610,15610,15610,15610,0
|
|
20230921,184200,154946670,15610,15610,15610,15610,0
|
|
20230921,184100,154946670,15610,15610,15610,15610,0
|
|
20230921,184000,154946670,15610,15610,15610,15610,0
|
|
20230921,183900,154946670,15610,15610,15610,15610,0
|
|
20230921,183800,154946670,15610,15610,15610,15610,183
|
|
20230921,183700,154946670,15610,15610,15610,15610,0
|
|
20230921,183600,154946670,15610,15610,15610,15610,0
|
|
20230921,183500,154946670,15610,15610,15610,15610,0
|
|
20230921,183400,154946670,15610,15610,15610,15610,0
|
|
20230921,183300,154946670,15610,15610,15610,15610,0
|
|
20230921,183200,154946670,15610,15610,15610,15610,0
|
|
20230921,183100,154946670,15610,15610,15610,15610,0
|
|
20230921,183000,154946670,15610,15610,15610,15610,0
|
|
20230921,182900,154946670,15610,15610,15610,15610,0
|
|
20230921,182800,154946670,15610,15610,15610,15610,0
|
|
20230921,182700,154946670,15610,15610,15610,15610,0
|
|
20230921,182600,154946670,15610,15610,15610,15610,0
|
|
20230921,182500,154946670,15610,15610,15610,15610,0
|
|
20230921,182400,154946670,15610,15610,15610,15610,0
|
|
20230921,182300,154946670,15610,15610,15610,15610,0
|
|
20230921,182200,154946670,15610,15610,15610,15610,0
|
|
20230921,182100,154946670,15610,15610,15610,15610,0
|
|
20230921,182000,154946670,15610,15610,15610,15610,0
|
|
20230921,181900,154946670,15610,15610,15610,15610,0
|
|
20230921,181800,154946670,15610,15610,15610,15610,0
|
|
20230921,181700,154946670,15610,15610,15610,15610,0
|
|
20230921,181600,154946670,15610,15610,15610,15610,0
|
|
20230921,181500,154946670,15610,15610,15610,15610,0
|
|
20230921,181400,154946670,15610,15610,15610,15610,0
|
|
20230921,181300,154946670,15610,15610,15610,15610,0
|
|
20230921,181200,154946670,15610,15610,15610,15610,0
|
|
20230921,181100,154946670,15610,15610,15610,15610,0
|
|
20230921,181000,154946670,15610,15610,15610,15610,0
|
|
20230921,180900,154946670,15610,15610,15610,15610,0
|
|
20230921,180800,154946670,15610,15610,15610,15610,183
|
|
20230921,180700,154946670,15610,15610,15610,15610,0
|
|
20230921,180600,154946670,15610,15610,15610,15610,0
|
|
20230921,180500,154946670,15610,15610,15610,15610,0
|
|
20230921,180400,154946670,15610,15610,15610,15610,0
|
|
20230921,180300,154946670,15610,15610,15610,15610,0
|
|
20230921,180200,154946670,15610,15610,15610,15610,0
|
|
20230921,180100,154946670,15610,15610,15610,15610,0
|
|
20230921,180000,154946670,15610,15610,15610,15610,0
|
|
20230921,175900,154946670,15610,15610,15610,15610,0
|
|
20230921,175800,154946670,15610,15610,15610,15610,0
|
|
20230921,175700,154946670,15610,15610,15610,15610,0
|
|
20230921,175600,154946670,15610,15610,15610,15610,0
|
|
20230921,175500,154946670,15610,15610,15610,15610,0
|
|
20230921,175400,154946670,15610,15610,15610,15610,0
|
|
20230921,175300,154946670,15610,15610,15610,15610,0
|
|
20230921,175200,154946670,15610,15610,15610,15610,0
|
|
20230921,175100,154946670,15610,15610,15610,15610,0
|
|
20230921,175000,154946670,15610,15610,15610,15610,0
|
|
20230921,174900,154946670,15610,15610,15610,15610,0
|
|
20230921,174800,154946670,15610,15610,15610,15610,0
|
|
20230921,174700,154946670,15610,15610,15610,15610,0
|
|
20230921,174600,154946670,15610,15610,15610,15610,0
|
|
20230921,174500,154946670,15610,15610,15610,15610,0
|
|
20230921,174400,154946670,15610,15610,15610,15610,0
|
|
20230921,174300,154946670,15610,15610,15610,15610,0
|
|
20230921,174200,154946670,15610,15610,15610,15610,0
|
|
20230921,174100,154946670,15610,15610,15610,15610,0
|
|
20230921,174000,154946670,15610,15610,15610,15610,0
|
|
20230921,173900,154946670,15610,15610,15610,15610,0
|
|
20230921,173800,154946670,15610,15610,15610,15610,183
|
|
20230921,173700,154946670,15610,15610,15610,15610,0
|
|
20230921,173600,154946670,15610,15610,15610,15610,0
|
|
20230921,173500,154946670,15610,15610,15610,15610,0
|
|
20230921,173400,154946670,15610,15610,15610,15610,0
|
|
20230921,173300,154946670,15610,15610,15610,15610,0
|
|
20230921,173200,154946670,15610,15610,15610,15610,0
|
|
20230921,173100,154946670,15610,15610,15610,15610,0
|
|
20230921,173000,154946670,15610,15610,15610,15610,0
|
|
20230921,172900,154946670,15610,15610,15610,15610,0
|
|
20230921,172800,154946670,15610,15610,15610,15610,0
|
|
20230921,172700,154946670,15610,15610,15610,15610,0
|
|
20230921,172600,154946670,15610,15610,15610,15610,0
|
|
20230921,172500,154946670,15610,15610,15610,15610,0
|
|
20230921,172400,154946670,15610,15610,15610,15610,0
|
|
20230921,172300,154946670,15610,15610,15610,15610,0
|
|
20230921,172200,154946670,15610,15610,15610,15610,0
|
|
20230921,172100,154946670,15610,15610,15610,15610,0
|
|
20230921,172000,154946670,15610,15610,15610,15610,0
|
|
20230921,171900,154946670,15610,15610,15610,15610,0
|
|
20230921,171800,154946670,15610,15610,15610,15610,0
|
|
20230921,171700,154946670,15610,15610,15610,15610,0
|
|
20230921,171600,154946670,15610,15610,15610,15610,0
|
|
20230921,171500,154946670,15610,15610,15610,15610,0
|
|
20230921,171400,154946670,15610,15610,15610,15610,0
|
|
20230921,171300,154946670,15610,15610,15610,15610,0
|
|
20230921,171200,154946670,15610,15610,15610,15610,0
|
|
20230921,171100,154946670,15610,15610,15610,15610,0
|
|
20230921,171000,154946670,15610,15610,15610,15610,0
|
|
20230921,170900,154946670,15610,15610,15610,15610,0
|
|
20230921,170800,154946670,15610,15610,15610,15610,183
|
|
20230921,170700,154946670,15610,15610,15610,15610,0
|
|
20230921,170600,154946670,15610,15610,15610,15610,0
|
|
20230921,170500,154946670,15610,15610,15610,15610,0
|
|
20230921,170400,154946670,15610,15610,15610,15610,0
|
|
20230921,170300,154946670,15610,15610,15610,15610,0
|
|
20230921,170200,154946670,15610,15610,15610,15610,0
|
|
20230921,170100,154946670,15610,15610,15610,15610,0
|
|
20230921,170000,154946670,15610,15610,15610,15610,0
|
|
20230921,165900,154946670,15610,15610,15610,15610,0
|
|
20230921,165800,154946670,15610,15610,15610,15610,0
|
|
20230921,165700,154946670,15610,15610,15610,15610,0
|
|
20230921,165600,154946670,15610,15610,15610,15610,0
|
|
20230921,165500,154946670,15610,15610,15610,15610,0
|
|
20230921,165400,154946670,15610,15610,15610,15610,0
|
|
20230921,165300,154946670,15610,15610,15610,15610,0
|
|
20230921,165200,154946670,15610,15610,15610,15610,0
|
|
20230921,165100,154946670,15610,15610,15610,15610,0
|
|
20230921,165000,154946670,15610,15610,15610,15610,0
|
|
20230921,164900,154946670,15610,15610,15610,15610,0
|
|
20230921,164800,154946670,15610,15610,15610,15610,0
|
|
20230921,164700,154946670,15610,15610,15610,15610,0
|
|
20230921,164600,154946670,15610,15610,15610,15610,0
|
|
20230921,164500,154946670,15610,15610,15610,15610,0
|
|
20230921,164400,154946670,15610,15610,15610,15610,0
|
|
20230921,164300,154946670,15610,15610,15610,15610,0
|
|
20230921,164200,154946670,15610,15610,15610,15610,0
|
|
20230921,164100,154946670,15610,15610,15610,15610,0
|
|
20230921,164000,154946670,15610,15610,15610,15610,0
|
|
20230921,163900,154946670,15610,15610,15610,15610,0
|
|
20230921,163800,154946670,15610,15610,15610,15610,183
|
|
20230921,163700,154946670,15610,15610,15610,15610,0
|
|
20230921,163600,154946670,15610,15610,15610,15610,0
|
|
20230921,163500,154946670,15610,15610,15610,15610,0
|
|
20230921,163400,154946670,15610,15610,15610,15610,0
|
|
20230921,163300,154946670,15610,15610,15610,15610,0
|
|
20230921,163200,154946670,15610,15610,15610,15610,0
|
|
20230921,163100,154946670,15610,15610,15610,15610,0
|
|
20230921,163000,154946670,15610,15610,15610,15610,0
|
|
20230921,162900,154946670,15610,15610,15610,15610,0
|
|
20230921,162800,154946670,15610,15610,15610,15610,0
|
|
20230921,162700,154946670,15610,15610,15610,15610,0
|
|
20230921,162600,154946670,15610,15610,15610,15610,0
|
|
20230921,162500,154946670,15610,15610,15610,15610,0
|
|
20230921,162400,154946670,15610,15610,15610,15610,0
|
|
20230921,162300,154946670,15610,15610,15610,15610,0
|
|
20230921,162200,154946670,15610,15610,15610,15610,0
|
|
20230921,162100,154946670,15610,15610,15610,15610,0
|
|
20230921,162000,154946670,15610,15610,15610,15610,0
|
|
20230921,161900,154946670,15610,15610,15610,15610,0
|
|
20230921,161800,154946670,15610,15610,15610,15610,0
|
|
20230921,161700,154946670,15610,15610,15610,15610,0
|
|
20230921,161600,154946670,15610,15610,15610,15610,0
|
|
20230921,161500,154946670,15610,15610,15610,15610,0
|
|
20230921,161400,154946670,15610,15610,15610,15610,0
|
|
20230921,161300,154946670,15610,15610,15610,15610,0
|
|
20230921,161200,154946670,15610,15610,15610,15610,0
|
|
20230921,161100,154946670,15610,15610,15610,15610,0
|
|
20230921,161000,154946670,15610,15610,15610,15610,0
|
|
20230921,160900,154946670,15610,15610,15610,15610,0
|
|
20230921,160800,154946670,15610,15610,15610,15610,183
|
|
20230921,160700,154946670,15610,15610,15610,15610,0
|
|
20230921,160600,154946670,15610,15610,15610,15610,0
|
|
20230921,160500,154946670,15610,15610,15610,15610,0
|
|
20230921,160400,154946670,15610,15610,15610,15610,0
|
|
20230921,160300,154946670,15610,15610,15610,15610,0
|
|
20230921,160200,154946670,15610,15610,15610,15610,0
|
|
20230921,160100,154946670,15610,15610,15610,15610,0
|
|
20230921,160000,154946670,15610,15610,15610,15610,0
|
|
20230921,155900,154946670,15610,15610,15610,15610,0
|
|
20230921,155800,154946670,15610,15610,15610,15610,0
|
|
20230921,155700,154946670,15610,15610,15610,15610,0
|
|
20230921,155600,154946670,15610,15610,15610,15610,0
|
|
20230921,155500,154946670,15610,15610,15610,15610,0
|
|
20230921,155400,154946670,15610,15610,15610,15610,0
|
|
20230921,155300,154946670,15610,15610,15610,15610,0
|
|
20230921,155200,154946670,15610,15610,15610,15610,0
|
|
20230921,155100,154946670,15610,15610,15610,15610,0
|
|
20230921,155000,154946670,15610,15610,15610,15610,0
|
|
20230921,154900,154946670,15610,15610,15610,15610,0
|
|
20230921,154800,154946670,15610,15610,15610,15610,0
|
|
20230921,154700,154946670,15610,15610,15610,15610,0
|
|
20230921,154600,154946670,15610,15610,15610,15610,0
|
|
20230921,154500,154946670,15610,15610,15610,15610,0
|
|
20230921,154400,154946670,15610,15610,15610,15610,0
|
|
20230921,154300,154946670,15610,15610,15610,15610,0
|
|
20230921,154200,154946670,15610,15610,15610,15610,0
|
|
20230921,154100,154946670,15610,15610,15610,15610,0
|
|
20230921,154000,154946670,15610,15610,15610,15610,0
|
|
20230921,153900,154946670,15610,15610,15610,15610,0
|
|
20230921,153800,154946670,15610,15610,15610,15610,183
|
|
20230921,153700,154946670,15610,15610,15610,15610,0
|
|
20230921,153600,154946670,15610,15610,15610,15610,0
|
|
20230921,153500,154946670,15610,15610,15610,15610,0
|
|
20230921,153400,154946670,15610,15610,15610,15610,0
|
|
20230921,153300,154946670,15610,15610,15610,15610,0
|
|
20230921,153200,154946670,15610,15610,15610,15610,0
|
|
20230921,153100,154946670,15610,15610,15610,15610,0
|
|
20230921,153000,154946670,15610,15610,15610,15610,183
|
|
20230921,152900,152090040,15640,15640,15640,15640,0
|
|
20230921,152800,152090040,15640,15640,15640,15640,0
|
|
20230921,152700,152090040,15640,15640,15640,15640,0
|
|
20230921,152600,152090040,15640,15640,15640,15640,0
|
|
20230921,152500,152090040,15640,15640,15640,15640,0
|
|
20230921,152400,152090040,15640,15640,15640,15640,0
|
|
20230921,152300,152090040,15640,15640,15640,15640,0
|
|
20230921,152200,152090040,15640,15640,15640,15640,0
|
|
20230921,152100,152090040,15640,15640,15640,15640,0
|
|
20230921,152000,152090040,15640,15640,15640,15640,0
|
|
20230921,151900,152090040,15640,15640,15640,15640,0
|
|
20230921,151800,152090040,15640,15640,15640,15640,0
|
|
20230921,151700,152090040,15640,15640,15640,15640,0
|
|
20230921,151600,152090040,15640,15480,15640,15480,10
|
|
20230921,151500,151934560,15400,15480,15480,15400,28
|
|
20230921,151400,151503280,15440,15440,15440,15440,0
|
|
20230921,151300,151503280,15440,15440,15440,15440,0
|
|
20230921,151200,151503280,15440,15440,15440,15440,0
|
|
20230921,151100,151503280,15440,15440,15440,15440,0
|
|
20230921,151000,151503280,15440,15440,15440,15440,0
|
|
20230921,150900,151503280,15440,15440,15440,15440,0
|
|
20230921,150800,151503280,15440,15440,15440,15440,13
|
|
20230921,150700,151302560,15420,15420,15420,15420,1
|
|
20230921,150600,151287140,15380,15380,15380,15380,20
|
|
20230921,150500,150979540,15420,15420,15420,15420,0
|
|
20230921,150400,150979540,15420,15420,15420,15420,4
|
|
20230921,150300,150917860,15420,15420,15420,15420,17
|
|
20230921,150200,150655720,15440,15430,15440,15430,80
|
|
20230921,150100,149420540,15450,15450,15450,15450,0
|
|
20230921,150000,149420540,15450,15450,15450,15450,0
|
|
20230921,145900,149420540,15450,15450,15450,15450,0
|
|
20230921,145800,149420540,15450,15450,15450,15450,0
|
|
20230921,145700,149420540,15450,15450,15450,15450,33
|
|
20230921,145600,148910690,15460,15460,15460,15460,60
|
|
20230921,145500,147983090,15460,15420,15460,15420,43
|
|
20230921,145400,147319590,15430,15430,15430,15430,0
|
|
20230921,145300,147319590,15430,15430,15430,15430,0
|
|
20230921,145200,147319590,15430,15410,15430,15410,59
|
|
20230921,145100,146409590,15420,15430,15430,15420,178
|
|
20230921,145000,143663100,15450,15450,15450,15450,0
|
|
20230921,144900,143663100,15450,15450,15450,15450,0
|
|
20230921,144800,143663100,15450,15450,15450,15450,0
|
|
20230921,144700,143663100,15450,15450,15450,15450,0
|
|
20230921,144600,143663100,15450,15450,15450,15450,0
|
|
20230921,144500,143663100,15450,15450,15450,15450,16
|
|
20230921,144400,143415900,15450,15450,15450,15450,0
|
|
20230921,144300,143415900,15450,15450,15450,15450,0
|
|
20230921,144200,143415900,15450,15450,15450,15450,0
|
|
20230921,144100,143415900,15450,15450,15450,15450,1
|
|
20230921,144000,143400450,15420,15420,15420,15420,0
|
|
20230921,143900,143400450,15420,15420,15420,15420,0
|
|
20230921,143800,143400450,15420,15420,15420,15420,0
|
|
20230921,143700,143400450,15420,15420,15420,15420,0
|
|
20230921,143600,143400450,15420,15480,15480,15420,15
|
|
20230921,143500,143168370,15410,15410,15410,15410,0
|
|
20230921,143400,143168370,15410,15410,15410,15410,0
|
|
20230921,143300,143168370,15410,15410,15410,15410,0
|
|
20230921,143200,143168370,15410,15410,15410,15410,0
|
|
20230921,143100,143168370,15410,15410,15410,15410,0
|
|
20230921,143000,143168370,15410,15410,15410,15410,0
|
|
20230921,142900,143168370,15410,15410,15410,15410,0
|
|
20230921,142800,143168370,15410,15410,15410,15410,0
|
|
20230921,142700,143168370,15410,15410,15410,15410,0
|
|
20230921,142600,143168370,15410,15410,15410,15410,2
|
|
20230921,142500,143137550,15430,15430,15430,15430,0
|
|
20230921,142400,143137550,15430,15430,15430,15430,0
|
|
20230921,142300,143137550,15430,15430,15430,15430,0
|
|
20230921,142200,143137550,15430,15430,15430,15430,0
|
|
20230921,142100,143137550,15430,15430,15430,15430,0
|
|
20230921,142000,143137550,15430,15430,15430,15430,0
|
|
20230921,141900,143137550,15430,15430,15430,15430,0
|
|
20230921,141800,143137550,15430,15430,15430,15430,2
|
|
20230921,141700,143106690,15430,15430,15430,15430,5
|
|
20230921,141600,143029540,15430,15430,15430,15430,0
|
|
20230921,141500,143029540,15430,15430,15430,15430,0
|
|
20230921,141400,143029540,15430,15430,15430,15430,0
|
|
20230921,141300,143029540,15430,15430,15430,15430,0
|
|
20230921,141200,143029540,15430,15430,15430,15430,3
|
|
20230921,141100,142983250,15640,15420,15640,15420,6
|
|
20230921,141000,142890220,15410,15410,15410,15410,0
|
|
20230921,140900,142890220,15410,15410,15410,15410,3
|
|
20230921,140800,142843990,15420,15420,15420,15420,9
|
|
20230921,140700,142705210,15420,15420,15420,15420,77
|
|
20230921,140600,141517870,15420,15420,15420,15420,3
|
|
20230921,140500,141471610,15420,15420,15420,15420,2
|
|
20230921,140400,141440770,15420,15420,15420,15420,50
|
|
20230921,140300,140669770,15410,15410,15410,15410,0
|
|
20230921,140200,140669770,15410,15410,15410,15410,0
|
|
20230921,140100,140669770,15410,15410,15410,15410,101
|
|
20230921,140000,139113360,15340,15340,15340,15340,0
|
|
20230921,135900,139113360,15340,15340,15340,15340,0
|
|
20230921,135800,139113360,15340,15340,15340,15340,0
|
|
20230921,135700,139113360,15340,15340,15340,15340,0
|
|
20230921,135600,139113360,15340,15340,15340,15340,0
|
|
20230921,135500,139113360,15340,15340,15340,15340,1
|
|
20230921,135400,139098020,15340,15340,15340,15340,8
|
|
20230921,135300,138975300,15380,15380,15380,15380,0
|
|
20230921,135200,138975300,15380,15380,15380,15380,0
|
|
20230921,135100,138975300,15380,15380,15380,15380,0
|
|
20230921,135000,138975300,15380,15380,15380,15380,0
|
|
20230921,134900,138975300,15380,15380,15380,15380,0
|
|
20230921,134800,138975300,15380,15380,15380,15380,0
|
|
20230921,134700,138975300,15380,15380,15380,15380,0
|
|
20230921,134600,138975300,15380,15380,15380,15380,0
|
|
20230921,134500,138975300,15380,15380,15380,15380,0
|
|
20230921,134400,138975300,15380,15380,15380,15380,0
|
|
20230921,134300,138975300,15380,15380,15380,15380,12
|
|
20230921,134200,138790740,15380,15380,15380,15380,0
|
|
20230921,134100,138790740,15380,15380,15380,15380,0
|
|
20230921,134000,138790740,15380,15380,15380,15380,0
|
|
20230921,133900,138790740,15380,15380,15380,15380,0
|
|
20230921,133800,138790740,15380,15380,15380,15380,0
|
|
20230921,133700,138790740,15380,15380,15380,15380,0
|
|
20230921,133600,138790740,15380,15380,15380,15380,0
|
|
20230921,133500,138790740,15380,15380,15380,15380,0
|
|
20230921,133400,138790740,15380,15380,15380,15380,0
|
|
20230921,133300,138790740,15380,15380,15380,15380,0
|
|
20230921,133200,138790740,15380,15380,15380,15380,0
|
|
20230921,133100,138790740,15380,15380,15380,15380,22
|
|
20230921,133000,138452380,15380,15380,15380,15380,0
|
|
20230921,132900,138452380,15380,15380,15380,15380,0
|
|
20230921,132800,138452380,15380,15380,15380,15380,0
|
|
20230921,132700,138452380,15380,15380,15380,15380,77
|
|
20230921,132600,137268120,15380,15380,15380,15380,0
|
|
20230921,132500,137268120,15380,15340,15380,15340,5
|
|
20230921,132400,137191370,15350,15350,15350,15350,0
|
|
20230921,132300,137191370,15350,15350,15350,15350,0
|
|
20230921,132200,137191370,15350,15350,15350,15350,0
|
|
20230921,132100,137191370,15350,15350,15350,15350,0
|
|
20230921,132000,137191370,15350,15350,15350,15350,0
|
|
20230921,131900,137191370,15350,15350,15350,15350,43
|
|
20230921,131800,136531320,15350,15350,15350,15350,0
|
|
20230921,131700,136531320,15350,15350,15350,15350,10
|
|
20230921,131600,136377820,15370,15370,15370,15370,0
|
|
20230921,131500,136377820,15370,15370,15370,15370,10
|
|
20230921,131400,136224120,15370,15370,15370,15370,0
|
|
20230921,131300,136224120,15370,15350,15370,15350,100
|
|
20230921,131200,134687240,15380,15380,15380,15380,0
|
|
20230921,131100,134687240,15380,15380,15380,15380,2
|
|
20230921,131000,134656480,15410,15270,15410,15030,777
|
|
20230921,130900,122909420,15290,15290,15290,15290,0
|
|
20230921,130800,122909420,15290,15290,15290,15290,20
|
|
20230921,130700,122603620,15230,15240,15240,15230,1457
|
|
20230921,130600,100399470,15240,15240,15250,15240,213
|
|
20230921,130500,97153340,15290,15330,15330,15290,1081
|
|
20230921,130400,80609940,15330,15330,15330,15330,0
|
|
20230921,130300,80609940,15330,15380,15380,15330,176
|
|
20230921,130200,77909390,15380,15380,15380,15380,1
|
|
20230921,130100,77894010,15310,15310,15310,15310,0
|
|
20230921,130000,77894010,15310,15460,15460,15310,500
|
|
20230921,125900,70215510,15500,15500,15500,15500,0
|
|
20230921,125800,70215510,15500,15500,15500,15500,0
|
|
20230921,125700,70215510,15500,15500,15500,15500,0
|
|
20230921,125600,70215510,15500,15500,15500,15500,0
|
|
20230921,125500,70215510,15500,15500,15500,15500,10
|
|
20230921,125400,70060510,15450,15500,15500,15450,144
|
|
20230921,125300,67830960,15620,15620,15620,15620,0
|
|
20230921,125200,67830960,15620,15620,15620,15620,0
|
|
20230921,125100,67830960,15620,15620,15620,15620,0
|
|
20230921,125000,67830960,15620,15620,15620,15620,0
|
|
20230921,124900,67830960,15620,15620,15620,15620,0
|
|
20230921,124800,67830960,15620,15620,15620,15620,0
|
|
20230921,124700,67830960,15620,15620,15620,15620,0
|
|
20230921,124600,67830960,15620,15620,15620,15620,0
|
|
20230921,124500,67830960,15620,15620,15620,15620,0
|
|
20230921,124400,67830960,15620,15620,15620,15620,0
|
|
20230921,124300,67830960,15620,15620,15620,15620,0
|
|
20230921,124200,67830960,15620,15620,15620,15620,0
|
|
20230921,124100,67830960,15620,15620,15620,15620,0
|
|
20230921,124000,67830960,15620,15620,15620,15620,0
|
|
20230921,123900,67830960,15620,15620,15620,15620,0
|
|
20230921,123800,67830960,15620,15620,15620,15620,0
|
|
20230921,123700,67830960,15620,15620,15620,15620,0
|
|
20230921,123600,67830960,15620,15620,15620,15620,0
|
|
20230921,123500,67830960,15620,15620,15620,15620,0
|
|
20230921,123400,67830960,15620,15620,15620,15620,0
|
|
20230921,123300,67830960,15620,15620,15620,15620,0
|
|
20230921,123200,67830960,15620,15620,15620,15620,0
|
|
20230921,123100,67830960,15620,15620,15620,15620,0
|
|
20230921,123000,67830960,15620,15540,15620,15500,60
|
|
20230921,122900,66898540,15530,15530,15530,15530,0
|
|
20230921,122800,66898540,15530,15530,15530,15530,0
|
|
20230921,122700,66898540,15530,15530,15530,15530,0
|
|
20230921,122600,66898540,15530,15530,15530,15530,151
|
|
20230921,122500,64553510,15530,15530,15530,15530,0
|
|
20230921,122400,64553510,15530,15530,15530,15530,0
|
|
20230921,122300,64553510,15530,15530,15530,15530,0
|
|
20230921,122200,64553510,15530,15530,15530,15530,0
|
|
20230921,122100,64553510,15530,15530,15530,15530,0
|
|
20230921,122000,64553510,15530,15530,15530,15530,0
|
|
20230921,121900,64553510,15530,15530,15530,15530,0
|
|
20230921,121800,64553510,15530,15530,15530,15530,0
|
|
20230921,121700,64553510,15530,15530,15530,15530,0
|
|
20230921,121600,64553510,15530,15530,15530,15530,0
|
|
20230921,121500,64553510,15530,15530,15530,15530,0
|
|
20230921,121400,64553510,15530,15530,15530,15530,0
|
|
20230921,121300,64553510,15530,15530,15530,15530,0
|
|
20230921,121200,64553510,15530,15530,15530,15530,0
|
|
20230921,121100,64553510,15530,15530,15530,15530,0
|
|
20230921,121000,64553510,15530,15530,15530,15530,0
|
|
20230921,120900,64553510,15530,15530,15530,15530,0
|
|
20230921,120800,64553510,15530,15530,15530,15530,0
|
|
20230921,120700,64553510,15530,15530,15530,15530,0
|
|
20230921,120600,64553510,15530,15530,15530,15530,0
|
|
20230921,120500,64553510,15530,15530,15530,15530,0
|
|
20230921,120400,64553510,15530,15530,15530,15530,0
|
|
20230921,120300,64553510,15530,15530,15530,15530,0
|
|
20230921,120200,64553510,15530,15530,15530,15530,67
|
|
20230921,120100,63513000,15520,15520,15520,15520,0
|
|
20230921,120000,63513000,15520,15520,15520,15520,0
|
|
20230921,115900,63513000,15520,15520,15520,15520,10
|
|
20230921,115800,63357800,15510,15510,15510,15510,0
|
|
20230921,115700,63357800,15510,15500,15510,15500,10
|
|
20230921,115600,63202790,15430,15430,15430,15430,0
|
|
20230921,115500,63202790,15430,15430,15430,15430,1
|
|
20230921,115400,63187360,15440,15440,15440,15440,18
|
|
20230921,115300,62909440,15440,15440,15440,15440,0
|
|
20230921,115200,62909440,15440,15440,15440,15440,0
|
|
20230921,115100,62909440,15440,15440,15440,15440,2
|
|
20230921,115000,62878560,15440,15440,15440,15440,0
|
|
20230921,114900,62878560,15440,15440,15440,15440,0
|
|
20230921,114800,62878560,15440,15440,15440,15440,0
|
|
20230921,114700,62878560,15440,15440,15440,15440,0
|
|
20230921,114600,62878560,15440,15440,15440,15440,132
|
|
20230921,114500,60840480,15450,15450,15450,15450,6
|
|
20230921,114400,60747780,15440,15440,15440,15440,0
|
|
20230921,114300,60747780,15440,15440,15440,15440,0
|
|
20230921,114200,60747780,15440,15440,15440,15440,0
|
|
20230921,114100,60747780,15440,15440,15440,15440,0
|
|
20230921,114000,60747780,15440,15440,15440,15440,0
|
|
20230921,113900,60747780,15440,15440,15440,15440,0
|
|
20230921,113800,60747780,15440,15440,15440,15440,0
|
|
20230921,113700,60747780,15440,15440,15440,15440,0
|
|
20230921,113600,60747780,15440,15440,15440,15440,0
|
|
20230921,113500,60747780,15440,15440,15440,15440,4
|
|
20230921,113400,60686020,15430,15430,15430,15430,29
|
|
20230921,113300,60238550,15430,15490,15490,15430,86
|
|
20230921,113200,58907990,15500,15500,15500,15500,0
|
|
20230921,113100,58907990,15500,15500,15500,15500,10
|
|
20230921,113000,58752990,15550,15550,15550,15550,40
|
|
20230921,112900,58130990,15500,15500,15500,15500,0
|
|
20230921,112800,58130990,15500,15500,15500,15500,0
|
|
20230921,112700,58130990,15500,15500,15500,15500,0
|
|
20230921,112600,58130990,15500,15500,15500,15500,0
|
|
20230921,112500,58130990,15500,15540,15540,15500,689
|
|
20230921,112400,47449670,15550,15510,15550,15500,75
|
|
20230921,112300,46286370,15510,15510,15510,15510,100
|
|
20230921,112200,44735370,15510,15510,15510,15510,0
|
|
20230921,112100,44735370,15510,15510,15510,15510,0
|
|
20230921,112000,44735370,15510,15510,15510,15510,0
|
|
20230921,111900,44735370,15510,15510,15510,15510,0
|
|
20230921,111800,44735370,15510,15510,15510,15510,0
|
|
20230921,111700,44735370,15510,15520,15520,15510,152
|
|
20230921,111600,42377530,15520,15520,15520,15520,0
|
|
20230921,111500,42377530,15520,15520,15520,15520,0
|
|
20230921,111400,42377530,15520,15520,15520,15520,0
|
|
20230921,111300,42377530,15520,15520,15520,15520,0
|
|
20230921,111200,42377530,15520,15520,15520,15520,0
|
|
20230921,111100,42377530,15520,15520,15520,15520,0
|
|
20230921,111000,42377530,15520,15540,15540,15520,115
|
|
20230921,110900,40592430,15520,15520,15520,15520,0
|
|
20230921,110800,40592430,15520,15540,15540,15520,56
|
|
20230921,110700,39722830,15540,15540,15540,15540,46
|
|
20230921,110600,39007990,15540,15540,15540,15540,3
|
|
20230921,110500,38961370,15560,15560,15560,15560,6
|
|
20230921,110400,38868010,15540,15550,15550,15540,5
|
|
20230921,110300,38790280,15560,15570,15570,15560,83
|
|
20230921,110200,37498690,15590,15590,15590,15590,1
|
|
20230921,110100,37483100,15580,15580,15580,15580,0
|
|
20230921,110000,37483100,15580,15580,15580,15580,5
|
|
20230921,105900,37405200,15590,15610,15610,15590,90
|
|
20230921,105800,36000640,15600,15600,15600,15600,0
|
|
20230921,105700,36000640,15600,15600,15600,15600,0
|
|
20230921,105600,36000640,15600,15600,15600,15600,0
|
|
20230921,105500,36000640,15600,15600,15600,15600,1
|
|
20230921,105400,35985040,15660,15660,15660,15660,0
|
|
20230921,105300,35985040,15660,15660,15660,15660,0
|
|
20230921,105200,35985040,15660,15660,15660,15660,0
|
|
20230921,105100,35985040,15660,15660,15660,15660,0
|
|
20230921,105000,35985040,15660,15660,15660,15660,0
|
|
20230921,104900,35985040,15660,15660,15660,15660,0
|
|
20230921,104800,35985040,15660,15660,15660,15660,0
|
|
20230921,104700,35985040,15660,15660,15660,15660,0
|
|
20230921,104600,35985040,15660,15640,15660,15640,15
|
|
20230921,104500,35750420,15580,15580,15580,15580,0
|
|
20230921,104400,35750420,15580,15580,15580,15580,0
|
|
20230921,104300,35750420,15580,15580,15580,15580,0
|
|
20230921,104200,35750420,15580,15580,15580,15580,0
|
|
20230921,104100,35750420,15580,15580,15580,15580,0
|
|
20230921,104000,35750420,15580,15580,15580,15580,0
|
|
20230921,103900,35750420,15580,15580,15580,15580,0
|
|
20230921,103800,35750420,15580,15580,15580,15580,0
|
|
20230921,103700,35750420,15580,15580,15580,15580,0
|
|
20230921,103600,35750420,15580,15580,15580,15580,0
|
|
20230921,103500,35750420,15580,15580,15580,15580,0
|
|
20230921,103400,35750420,15580,15580,15580,15580,0
|
|
20230921,103300,35750420,15580,15580,15580,15580,0
|
|
20230921,103200,35750420,15580,15580,15580,15580,130
|
|
20230921,103100,33725020,15590,15640,15640,15590,279
|
|
20230921,103000,29370370,15650,15650,15650,15650,1
|
|
20230921,102900,29354720,15650,15650,15650,15650,4
|
|
20230921,102800,29292120,15650,15650,15650,15650,0
|
|
20230921,102700,29292120,15650,15650,15650,15650,0
|
|
20230921,102600,29292120,15650,15650,15650,15650,2
|
|
20230921,102500,29260820,15650,15650,15650,15650,0
|
|
20230921,102400,29260820,15650,15670,15670,15650,3
|
|
20230921,102300,29213840,15680,15680,15680,15680,0
|
|
20230921,102200,29213840,15680,15680,15680,15680,0
|
|
20230921,102100,29213840,15680,15680,15680,15680,0
|
|
20230921,102000,29213840,15680,15680,15680,15680,0
|
|
20230921,101900,29213840,15680,15680,15680,15680,0
|
|
20230921,101800,29213840,15680,15670,15680,15670,3
|
|
20230921,101700,29166810,15680,15680,15680,15680,0
|
|
20230921,101600,29166810,15680,15660,15680,15660,73
|
|
20230921,101500,28022750,15670,15670,15670,15670,0
|
|
20230921,101400,28022750,15670,15670,15670,15670,0
|
|
20230921,101300,28022750,15670,15670,15670,15670,0
|
|
20230921,101200,28022750,15670,15670,15670,15670,0
|
|
20230921,101100,28022750,15670,15670,15670,15670,0
|
|
20230921,101000,28022750,15670,15670,15670,15670,1
|
|
20230921,100900,28007080,15680,15680,15680,15680,0
|
|
20230921,100800,28007080,15680,15680,15680,15680,0
|
|
20230921,100700,28007080,15680,15680,15680,15680,0
|
|
20230921,100600,28007080,15680,15680,15680,15680,100
|
|
20230921,100500,26439080,15600,15600,15600,15600,9
|
|
20230921,100400,26298680,15640,15640,15640,15640,0
|
|
20230921,100300,26298680,15640,15650,15650,15640,3
|
|
20230921,100200,26251750,15640,15650,15650,15640,63
|
|
20230921,100100,25266000,15650,15660,15660,15650,500
|
|
20230921,100000,17440500,15650,15650,15650,15650,0
|
|
20230921,095900,17440500,15650,15650,15650,15650,0
|
|
20230921,095800,17440500,15650,15710,15710,15650,207
|
|
20230921,095700,14195550,15740,15740,15740,15740,0
|
|
20230921,095600,14195550,15740,15740,15740,15740,0
|
|
20230921,095500,14195550,15740,15740,15740,15740,128
|
|
20230921,095400,12180830,15740,15740,15740,15740,0
|
|
20230921,095300,12180830,15740,15740,15740,15740,0
|
|
20230921,095200,12180830,15740,15740,15740,15740,0
|
|
20230921,095100,12180830,15740,15740,15740,15740,0
|
|
20230921,095000,12180830,15740,15740,15740,15740,0
|
|
20230921,094900,12180830,15740,15740,15740,15740,0
|
|
20230921,094800,12180830,15740,15740,15740,15740,0
|
|
20230921,094700,12180830,15740,15740,15740,15740,0
|
|
20230921,094600,12180830,15740,15740,15740,15740,0
|
|
20230921,094500,12180830,15740,15740,15740,15740,518
|
|
20230921,094400,4027510,15750,15750,15750,15750,0
|
|
20230921,094300,4027510,15750,15750,15750,15750,0
|
|
20230921,094200,4027510,15750,15750,15750,15750,0
|
|
20230921,094100,4027510,15750,15750,15750,15750,0
|
|
20230921,094000,4027510,15750,15750,15750,15750,14
|
|
20230921,093900,3807010,15740,15740,15740,15740,0
|
|
20230921,093800,3807010,15740,15740,15740,15740,20
|
|
20230921,093700,3492210,15750,15750,15750,15750,0
|
|
20230921,093600,3492210,15750,15750,15750,15750,5
|
|
20230921,093500,3413460,15790,15790,15790,15790,2
|
|
20230921,093400,3381880,15800,15800,15800,15800,0
|
|
20230921,093300,3381880,15800,15800,15800,15800,2
|
|
20230921,093200,3350280,15800,15800,15800,15800,1
|
|
20230921,093100,3334480,15800,15800,15800,15800,3
|
|
20230921,093000,3287080,15750,15760,15760,15750,16
|
|
20230921,092900,3035070,15770,15770,15770,15770,1
|
|
20230921,092800,3019300,15800,15800,15800,15800,0
|
|
20230921,092700,3019300,15800,15800,15800,15800,0
|
|
20230921,092600,3019300,15800,15800,15800,15800,5
|
|
20230921,092500,2940300,15750,15750,15750,15750,0
|
|
20230921,092400,2940300,15750,15750,15750,15750,0
|
|
20230921,092300,2940300,15750,15750,15750,15750,0
|
|
20230921,092200,2940300,15750,15750,15750,15750,6
|
|
20230921,092100,2845800,15750,15780,15780,15750,31
|
|
20230921,092000,2357290,15790,15790,15790,15790,0
|
|
20230921,091900,2357290,15790,15800,15800,15790,14
|
|
20230921,091800,2136120,15810,15820,15820,15810,11
|
|
20230921,091700,1962170,15830,15830,15830,15830,1
|
|
20230921,091600,1946340,15820,15830,15830,15820,9
|
|
20230921,091500,1803890,15820,15820,15820,15820,0
|
|
20230921,091400,1803890,15820,15820,15820,15820,43
|
|
20230921,091300,1123630,15880,15880,15880,15880,1
|
|
20230921,091200,1107750,15880,15880,15880,15880,3
|
|
20230921,091100,1060110,15840,15840,15840,15840,1
|
|
20230921,091000,1044270,15810,15810,15810,15810,0
|
|
20230921,090900,1044270,15810,15810,15810,15810,0
|
|
20230921,090800,1044270,15810,15810,15810,15810,0
|
|
20230921,090700,1044270,15810,15810,15810,15800,12
|
|
20230921,090600,854570,15800,15800,15800,15800,0
|
|
20230921,090500,854570,15800,15800,15800,15800,0
|
|
20230921,090400,854570,15800,15800,15800,15800,5
|
|
20230921,090300,775570,15800,15800,15800,15800,0
|
|
20230921,090200,775570,15800,15800,15800,15800,0
|
|
20230921,090100,775570,15800,15800,15800,15800,0
|
|
20230921,090000,775570,15800,15910,15920,15800,49
|