647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,194400,182346760,18470,18470,18470,18470,351
|
|
20230906,194300,182346760,18470,18470,18470,18470,0
|
|
20230906,194200,182346760,18470,18470,18470,18470,0
|
|
20230906,194100,182346760,18470,18470,18470,18470,0
|
|
20230906,194000,182346760,18470,18470,18470,18470,0
|
|
20230906,193900,182346760,18470,18470,18470,18470,0
|
|
20230906,193800,182346760,18470,18470,18470,18470,0
|
|
20230906,193700,182346760,18470,18470,18470,18470,0
|
|
20230906,193600,182346760,18470,18470,18470,18470,0
|
|
20230906,193500,182346760,18470,18470,18470,18470,0
|
|
20230906,193400,182346760,18470,18470,18470,18470,0
|
|
20230906,193300,182346760,18470,18470,18470,18470,0
|
|
20230906,193200,182346760,18470,18470,18470,18470,0
|
|
20230906,193100,182346760,18470,18470,18470,18470,0
|
|
20230906,193000,182346760,18470,18470,18470,18470,0
|
|
20230906,192900,182346760,18470,18470,18470,18470,0
|
|
20230906,192800,182346760,18470,18470,18470,18470,0
|
|
20230906,192700,182346760,18470,18470,18470,18470,0
|
|
20230906,192600,182346760,18470,18470,18470,18470,0
|
|
20230906,192500,182346760,18470,18470,18470,18470,0
|
|
20230906,192400,182346760,18470,18470,18470,18470,0
|
|
20230906,192300,182346760,18470,18470,18470,18470,0
|
|
20230906,192200,182346760,18470,18470,18470,18470,0
|
|
20230906,192100,182346760,18470,18470,18470,18470,0
|
|
20230906,192000,182346760,18470,18470,18470,18470,0
|
|
20230906,191900,182346760,18470,18470,18470,18470,0
|
|
20230906,191800,182346760,18470,18470,18470,18470,0
|
|
20230906,191700,182346760,18470,18470,18470,18470,0
|
|
20230906,191600,182346760,18470,18470,18470,18470,0
|
|
20230906,191500,182346760,18470,18470,18470,18470,0
|
|
20230906,191400,182346760,18470,18470,18470,18470,351
|
|
20230906,191300,182346760,18470,18470,18470,18470,0
|
|
20230906,191200,182346760,18470,18470,18470,18470,0
|
|
20230906,191100,182346760,18470,18470,18470,18470,0
|
|
20230906,191000,182346760,18470,18470,18470,18470,0
|
|
20230906,190900,182346760,18470,18470,18470,18470,0
|
|
20230906,190800,182346760,18470,18470,18470,18470,0
|
|
20230906,190700,182346760,18470,18470,18470,18470,0
|
|
20230906,190600,182346760,18470,18470,18470,18470,0
|
|
20230906,190500,182346760,18470,18470,18470,18470,0
|
|
20230906,190400,182346760,18470,18470,18470,18470,0
|
|
20230906,190300,182346760,18470,18470,18470,18470,0
|
|
20230906,190200,182346760,18470,18470,18470,18470,0
|
|
20230906,190100,182346760,18470,18470,18470,18470,0
|
|
20230906,190000,182346760,18470,18470,18470,18470,0
|
|
20230906,185900,182346760,18470,18470,18470,18470,0
|
|
20230906,185800,182346760,18470,18470,18470,18470,0
|
|
20230906,185700,182346760,18470,18470,18470,18470,0
|
|
20230906,185600,182346760,18470,18470,18470,18470,0
|
|
20230906,185500,182346760,18470,18470,18470,18470,0
|
|
20230906,185400,182346760,18470,18470,18470,18470,0
|
|
20230906,185300,182346760,18470,18470,18470,18470,0
|
|
20230906,185200,182346760,18470,18470,18470,18470,0
|
|
20230906,185100,182346760,18470,18470,18470,18470,0
|
|
20230906,185000,182346760,18470,18470,18470,18470,0
|
|
20230906,184900,182346760,18470,18470,18470,18470,0
|
|
20230906,184800,182346760,18470,18470,18470,18470,0
|
|
20230906,184700,182346760,18470,18470,18470,18470,0
|
|
20230906,184600,182346760,18470,18470,18470,18470,0
|
|
20230906,184500,182346760,18470,18470,18470,18470,0
|
|
20230906,184400,182346760,18470,18470,18470,18470,351
|
|
20230906,184300,182346760,18470,18470,18470,18470,0
|
|
20230906,184200,182346760,18470,18470,18470,18470,0
|
|
20230906,184100,182346760,18470,18470,18470,18470,0
|
|
20230906,184000,182346760,18470,18470,18470,18470,0
|
|
20230906,183900,182346760,18470,18470,18470,18470,0
|
|
20230906,183800,182346760,18470,18470,18470,18470,0
|
|
20230906,183700,182346760,18470,18470,18470,18470,0
|
|
20230906,183600,182346760,18470,18470,18470,18470,0
|
|
20230906,183500,182346760,18470,18470,18470,18470,0
|
|
20230906,183400,182346760,18470,18470,18470,18470,0
|
|
20230906,183300,182346760,18470,18470,18470,18470,0
|
|
20230906,183200,182346760,18470,18470,18470,18470,0
|
|
20230906,183100,182346760,18470,18470,18470,18470,0
|
|
20230906,183000,182346760,18470,18470,18470,18470,0
|
|
20230906,182900,182346760,18470,18470,18470,18470,0
|
|
20230906,182800,182346760,18470,18470,18470,18470,0
|
|
20230906,182700,182346760,18470,18470,18470,18470,0
|
|
20230906,182600,182346760,18470,18470,18470,18470,0
|
|
20230906,182500,182346760,18470,18470,18470,18470,0
|
|
20230906,182400,182346760,18470,18470,18470,18470,0
|
|
20230906,182300,182346760,18470,18470,18470,18470,0
|
|
20230906,182200,182346760,18470,18470,18470,18470,0
|
|
20230906,182100,182346760,18470,18470,18470,18470,0
|
|
20230906,182000,182346760,18470,18470,18470,18470,0
|
|
20230906,181900,182346760,18470,18470,18470,18470,0
|
|
20230906,181800,182346760,18470,18470,18470,18470,0
|
|
20230906,181700,182346760,18470,18470,18470,18470,0
|
|
20230906,181600,182346760,18470,18470,18470,18470,0
|
|
20230906,181500,182346760,18470,18470,18470,18470,0
|
|
20230906,181400,182346760,18470,18470,18470,18470,351
|
|
20230906,181300,182346760,18470,18470,18470,18470,0
|
|
20230906,181200,182346760,18470,18470,18470,18470,0
|
|
20230906,181100,182346760,18470,18470,18470,18470,0
|
|
20230906,181000,182346760,18470,18470,18470,18470,0
|
|
20230906,180900,182346760,18470,18470,18470,18470,0
|
|
20230906,180800,182346760,18470,18470,18470,18470,0
|
|
20230906,180700,182346760,18470,18470,18470,18470,0
|
|
20230906,180600,182346760,18470,18470,18470,18470,0
|
|
20230906,180500,182346760,18470,18470,18470,18470,0
|
|
20230906,180400,182346760,18470,18470,18470,18470,0
|
|
20230906,180300,182346760,18470,18470,18470,18470,0
|
|
20230906,180200,182346760,18470,18470,18470,18470,0
|
|
20230906,180100,182346760,18470,18470,18470,18470,0
|
|
20230906,180000,182346760,18470,18470,18470,18470,0
|
|
20230906,175900,182346760,18470,18470,18470,18470,0
|
|
20230906,175800,182346760,18470,18470,18470,18470,0
|
|
20230906,175700,182346760,18470,18470,18470,18470,0
|
|
20230906,175600,182346760,18470,18470,18470,18470,0
|
|
20230906,175500,182346760,18470,18470,18470,18470,0
|
|
20230906,175400,182346760,18470,18470,18470,18470,0
|
|
20230906,175300,182346760,18470,18470,18470,18470,0
|
|
20230906,175200,182346760,18470,18470,18470,18470,0
|
|
20230906,175100,182346760,18470,18470,18470,18470,0
|
|
20230906,175000,182346760,18470,18470,18470,18470,0
|
|
20230906,174900,182346760,18470,18470,18470,18470,0
|
|
20230906,174800,182346760,18470,18470,18470,18470,0
|
|
20230906,174700,182346760,18470,18470,18470,18470,0
|
|
20230906,174600,182346760,18470,18470,18470,18470,0
|
|
20230906,174500,182346760,18470,18470,18470,18470,0
|
|
20230906,174400,182346760,18470,18470,18470,18470,351
|
|
20230906,174300,182346760,18470,18470,18470,18470,0
|
|
20230906,174200,182346760,18470,18470,18470,18470,0
|
|
20230906,174100,182346760,18470,18470,18470,18470,0
|
|
20230906,174000,182346760,18470,18470,18470,18470,0
|
|
20230906,173900,182346760,18470,18470,18470,18470,0
|
|
20230906,173800,182346760,18470,18470,18470,18470,0
|
|
20230906,173700,182346760,18470,18470,18470,18470,0
|
|
20230906,173600,182346760,18470,18470,18470,18470,0
|
|
20230906,173500,182346760,18470,18470,18470,18470,0
|
|
20230906,173400,182346760,18470,18470,18470,18470,0
|
|
20230906,173300,182346760,18470,18470,18470,18470,0
|
|
20230906,173200,182346760,18470,18470,18470,18470,0
|
|
20230906,173100,182346760,18470,18470,18470,18470,0
|
|
20230906,173000,182346760,18470,18470,18470,18470,0
|
|
20230906,172900,182346760,18470,18470,18470,18470,0
|
|
20230906,172800,182346760,18470,18470,18470,18470,0
|
|
20230906,172700,182346760,18470,18470,18470,18470,0
|
|
20230906,172600,182346760,18470,18470,18470,18470,0
|
|
20230906,172500,182346760,18470,18470,18470,18470,0
|
|
20230906,172400,182346760,18470,18470,18470,18470,0
|
|
20230906,172300,182346760,18470,18470,18470,18470,0
|
|
20230906,172200,182346760,18470,18470,18470,18470,0
|
|
20230906,172100,182346760,18470,18470,18470,18470,0
|
|
20230906,172000,182346760,18470,18470,18470,18470,0
|
|
20230906,171900,182346760,18470,18470,18470,18470,0
|
|
20230906,171800,182346760,18470,18470,18470,18470,0
|
|
20230906,171700,182346760,18470,18470,18470,18470,0
|
|
20230906,171600,182346760,18470,18470,18470,18470,0
|
|
20230906,171500,182346760,18470,18470,18470,18470,0
|
|
20230906,171400,182346760,18470,18470,18470,18470,351
|
|
20230906,171300,182346760,18470,18470,18470,18470,0
|
|
20230906,171200,182346760,18470,18470,18470,18470,0
|
|
20230906,171100,182346760,18470,18470,18470,18470,0
|
|
20230906,171000,182346760,18470,18470,18470,18470,0
|
|
20230906,170900,182346760,18470,18470,18470,18470,0
|
|
20230906,170800,182346760,18470,18470,18470,18470,0
|
|
20230906,170700,182346760,18470,18470,18470,18470,0
|
|
20230906,170600,182346760,18470,18470,18470,18470,0
|
|
20230906,170500,182346760,18470,18470,18470,18470,0
|
|
20230906,170400,182346760,18470,18470,18470,18470,0
|
|
20230906,170300,182346760,18470,18470,18470,18470,0
|
|
20230906,170200,182346760,18470,18470,18470,18470,0
|
|
20230906,170100,182346760,18470,18470,18470,18470,0
|
|
20230906,170000,182346760,18470,18470,18470,18470,0
|
|
20230906,165900,182346760,18470,18470,18470,18470,0
|
|
20230906,165800,182346760,18470,18470,18470,18470,0
|
|
20230906,165700,182346760,18470,18470,18470,18470,0
|
|
20230906,165600,182346760,18470,18470,18470,18470,0
|
|
20230906,165500,182346760,18470,18470,18470,18470,0
|
|
20230906,165400,182346760,18470,18470,18470,18470,0
|
|
20230906,165300,182346760,18470,18470,18470,18470,0
|
|
20230906,165200,182346760,18470,18470,18470,18470,0
|
|
20230906,165100,182346760,18470,18470,18470,18470,0
|
|
20230906,165000,182346760,18470,18470,18470,18470,0
|
|
20230906,164900,182346760,18470,18470,18470,18470,0
|
|
20230906,164800,182346760,18470,18470,18470,18470,0
|
|
20230906,164700,182346760,18470,18470,18470,18470,0
|
|
20230906,164600,182346760,18470,18470,18470,18470,0
|
|
20230906,164500,182346760,18470,18470,18470,18470,0
|
|
20230906,164400,182346760,18470,18470,18470,18470,351
|
|
20230906,164300,182346760,18470,18470,18470,18470,0
|
|
20230906,164200,182346760,18470,18470,18470,18470,0
|
|
20230906,164100,182346760,18470,18470,18470,18470,0
|
|
20230906,164000,182346760,18470,18470,18470,18470,0
|
|
20230906,163900,182346760,18470,18470,18470,18470,0
|
|
20230906,163800,182346760,18470,18470,18470,18470,0
|
|
20230906,163700,182346760,18470,18470,18470,18470,0
|
|
20230906,163600,182346760,18470,18470,18470,18470,0
|
|
20230906,163500,182346760,18470,18470,18470,18470,0
|
|
20230906,163400,182346760,18470,18470,18470,18470,0
|
|
20230906,163300,182346760,18470,18470,18470,18470,0
|
|
20230906,163200,182346760,18470,18470,18470,18470,0
|
|
20230906,163100,182346760,18470,18470,18470,18470,0
|
|
20230906,163000,182346760,18470,18470,18470,18470,0
|
|
20230906,162900,182346760,18470,18470,18470,18470,0
|
|
20230906,162800,182346760,18470,18470,18470,18470,0
|
|
20230906,162700,182346760,18470,18470,18470,18470,0
|
|
20230906,162600,182346760,18470,18470,18470,18470,0
|
|
20230906,162500,182346760,18470,18470,18470,18470,0
|
|
20230906,162400,182346760,18470,18470,18470,18470,0
|
|
20230906,162300,182346760,18470,18470,18470,18470,0
|
|
20230906,162200,182346760,18470,18470,18470,18470,0
|
|
20230906,162100,182346760,18470,18470,18470,18470,0
|
|
20230906,162000,182346760,18470,18470,18470,18470,0
|
|
20230906,161900,182346760,18470,18470,18470,18470,0
|
|
20230906,161800,182346760,18470,18470,18470,18470,0
|
|
20230906,161700,182346760,18470,18470,18470,18470,0
|
|
20230906,161600,182346760,18470,18470,18470,18470,0
|
|
20230906,161500,182346760,18470,18470,18470,18470,0
|
|
20230906,161400,182346760,18470,18470,18470,18470,351
|
|
20230906,161300,182346760,18470,18470,18470,18470,0
|
|
20230906,161200,182346760,18470,18470,18470,18470,0
|
|
20230906,161100,182346760,18470,18470,18470,18470,0
|
|
20230906,161000,182346760,18470,18470,18470,18470,0
|
|
20230906,160900,182346760,18470,18470,18470,18470,0
|
|
20230906,160800,182346760,18470,18470,18470,18470,0
|
|
20230906,160700,182346760,18470,18470,18470,18470,0
|
|
20230906,160600,182346760,18470,18470,18470,18470,0
|
|
20230906,160500,182346760,18470,18470,18470,18470,0
|
|
20230906,160400,182346760,18470,18470,18470,18470,0
|
|
20230906,160300,182346760,18470,18470,18470,18470,0
|
|
20230906,160200,182346760,18470,18470,18470,18470,0
|
|
20230906,160100,182346760,18470,18470,18470,18470,0
|
|
20230906,160000,182346760,18470,18470,18470,18470,0
|
|
20230906,155900,182346760,18470,18470,18470,18470,0
|
|
20230906,155800,182346760,18470,18470,18470,18470,0
|
|
20230906,155700,182346760,18470,18470,18470,18470,0
|
|
20230906,155600,182346760,18470,18470,18470,18470,0
|
|
20230906,155500,182346760,18470,18470,18470,18470,0
|
|
20230906,155400,182346760,18470,18470,18470,18470,0
|
|
20230906,155300,182346760,18470,18470,18470,18470,0
|
|
20230906,155200,182346760,18470,18470,18470,18470,0
|
|
20230906,155100,182346760,18470,18470,18470,18470,0
|
|
20230906,155000,182346760,18470,18470,18470,18470,0
|
|
20230906,154900,182346760,18470,18470,18470,18470,0
|
|
20230906,154800,182346760,18470,18470,18470,18470,0
|
|
20230906,154700,182346760,18470,18470,18470,18470,0
|
|
20230906,154600,182346760,18470,18470,18470,18470,0
|
|
20230906,154500,182346760,18470,18470,18470,18470,0
|
|
20230906,154400,182346760,18470,18470,18470,18470,351
|
|
20230906,154300,182346760,18470,18470,18470,18470,0
|
|
20230906,154200,182346760,18470,18470,18470,18470,0
|
|
20230906,154100,182346760,18470,18470,18470,18470,0
|
|
20230906,154000,182346760,18470,18470,18470,18470,0
|
|
20230906,153900,182346760,18470,18470,18470,18470,0
|
|
20230906,153800,182346760,18470,18470,18470,18470,0
|
|
20230906,153700,182346760,18470,18470,18470,18470,0
|
|
20230906,153600,182346760,18470,18470,18470,18470,0
|
|
20230906,153500,182346760,18470,18470,18470,18470,0
|
|
20230906,153400,182346760,18470,18470,18470,18470,0
|
|
20230906,153300,182346760,18470,18470,18470,18470,0
|
|
20230906,153200,182346760,18470,18470,18470,18470,0
|
|
20230906,153100,182346760,18470,18470,18470,18470,0
|
|
20230906,153000,182346760,18470,18470,18470,18470,351
|
|
20230906,152900,175863790,18440,18440,18440,18440,0
|
|
20230906,152800,175863790,18440,18440,18440,18440,0
|
|
20230906,152700,175863790,18440,18440,18440,18440,0
|
|
20230906,152600,175863790,18440,18440,18440,18440,0
|
|
20230906,152500,175863790,18440,18440,18440,18440,0
|
|
20230906,152400,175863790,18440,18440,18440,18440,0
|
|
20230906,152300,175863790,18440,18440,18440,18440,0
|
|
20230906,152200,175863790,18440,18440,18440,18440,0
|
|
20230906,152100,175863790,18440,18440,18440,18440,0
|
|
20230906,152000,175863790,18440,18440,18440,18440,0
|
|
20230906,151900,175863790,18440,18450,18450,18440,42
|
|
20230906,151800,175088900,18450,18440,18450,18440,2
|
|
20230906,151700,175052010,18440,18450,18450,18440,11
|
|
20230906,151600,174849070,18440,18440,18440,18440,0
|
|
20230906,151500,174849070,18440,18450,18450,18440,17
|
|
20230906,151400,174535430,18450,18450,18450,18450,25
|
|
20230906,151300,174074180,18440,18440,18440,18440,0
|
|
20230906,151200,174074180,18440,18440,18440,18440,0
|
|
20230906,151100,174074180,18440,18440,18440,18440,0
|
|
20230906,151000,174074180,18440,18440,18440,18440,1
|
|
20230906,150900,174055740,18440,18440,18440,18440,0
|
|
20230906,150800,174055740,18440,18440,18440,18440,0
|
|
20230906,150700,174055740,18440,18440,18440,18440,0
|
|
20230906,150600,174055740,18440,18450,18450,18440,21
|
|
20230906,150500,173668300,18440,18440,18440,18440,0
|
|
20230906,150400,173668300,18440,18440,18440,18440,0
|
|
20230906,150300,173668300,18440,18440,18440,18440,0
|
|
20230906,150200,173668300,18440,18440,18440,18440,0
|
|
20230906,150100,173668300,18440,18440,18440,18440,0
|
|
20230906,150000,173668300,18440,18450,18450,18440,128
|
|
20230906,145900,171307650,18470,18470,18470,18470,0
|
|
20230906,145800,171307650,18470,18470,18470,18470,0
|
|
20230906,145700,171307650,18470,18470,18470,18470,0
|
|
20230906,145600,171307650,18470,18470,18470,18470,0
|
|
20230906,145500,171307650,18470,18470,18470,18470,0
|
|
20230906,145400,171307650,18470,18470,18470,18470,0
|
|
20230906,145300,171307650,18470,18470,18470,18470,0
|
|
20230906,145200,171307650,18470,18470,18470,18470,3
|
|
20230906,145100,171252240,18470,18480,18480,18470,82
|
|
20230906,145000,169736930,18480,18490,18490,18480,10
|
|
20230906,144900,169552120,18480,18480,18480,18480,71
|
|
20230906,144800,168240040,18460,18460,18460,18460,0
|
|
20230906,144700,168240040,18460,18460,18460,18460,135
|
|
20230906,144600,165747940,18460,18460,18460,18460,0
|
|
20230906,144500,165747940,18460,18460,18460,18460,0
|
|
20230906,144400,165747940,18460,18440,18460,18440,236
|
|
20230906,144300,161393550,18430,18430,18430,18430,9
|
|
20230906,144200,161227680,18450,18450,18450,18450,1
|
|
20230906,144100,161209230,18380,18450,18450,18380,472
|
|
20230906,144000,152521660,18450,18450,18450,18450,0
|
|
20230906,143900,152521660,18450,18460,18460,18450,34
|
|
20230906,143800,151894140,18460,18460,18460,18450,53
|
|
20230906,143700,150915820,18460,18460,18460,18460,0
|
|
20230906,143600,150915820,18460,18460,18460,18460,5
|
|
20230906,143500,150823520,18460,18470,18470,18460,9
|
|
20230906,143400,150657370,18500,18470,18500,18470,30
|
|
20230906,143300,150102860,18450,18450,18450,18450,0
|
|
20230906,143200,150102860,18450,18450,18450,18450,0
|
|
20230906,143100,150102860,18450,18450,18450,18450,0
|
|
20230906,143000,150102860,18450,18460,18460,18450,7
|
|
20230906,142900,149973670,18460,18460,18460,18460,2
|
|
20230906,142800,149936750,18460,18460,18460,18460,2
|
|
20230906,142700,149899830,18460,18460,18460,18460,1
|
|
20230906,142600,149881370,18460,18450,18460,18450,18
|
|
20230906,142500,149549110,18420,18420,18420,18420,1
|
|
20230906,142400,149530690,18420,18430,18430,18420,36
|
|
20230906,142300,148867430,18430,18430,18430,18430,9
|
|
20230906,142200,148701560,18430,18430,18430,18430,1
|
|
20230906,142100,148683130,18430,18430,18430,18430,2
|
|
20230906,142000,148646270,18450,18450,18450,18450,11
|
|
20230906,141900,148443320,18450,18450,18450,18450,0
|
|
20230906,141800,148443320,18450,18450,18450,18450,6
|
|
20230906,141700,148332620,18450,18450,18450,18450,2
|
|
20230906,141600,148295720,18450,18450,18450,18450,10
|
|
20230906,141500,148111220,18450,18450,18450,18450,22
|
|
20230906,141400,147705320,18450,18450,18450,18450,1
|
|
20230906,141300,147686870,18450,18450,18450,18450,9
|
|
20230906,141200,147520820,18440,18430,18480,18430,32
|
|
20230906,141100,146930550,18420,18420,18420,18420,2
|
|
20230906,141000,146893710,18420,18410,18420,18410,8
|
|
20230906,140900,146746410,18410,18410,18410,18410,1
|
|
20230906,140800,146728000,18410,18410,18410,18410,0
|
|
20230906,140700,146728000,18410,18420,18420,18410,6
|
|
20230906,140600,146617500,18410,18410,18410,18410,9
|
|
20230906,140500,146451810,18420,18410,18420,18410,13
|
|
20230906,140400,146212460,18410,18410,18410,18410,1
|
|
20230906,140300,146194050,18410,18410,18410,18410,7
|
|
20230906,140200,146065180,18410,18410,18410,18410,8
|
|
20230906,140100,145917900,18410,18420,18420,18410,12
|
|
20230906,140000,145696880,18410,18410,18410,18410,11
|
|
20230906,135900,145494370,18410,18410,18410,18410,1
|
|
20230906,135800,145475960,18410,18410,18410,18410,2
|
|
20230906,135700,145439140,18410,18410,18410,18410,0
|
|
20230906,135600,145439140,18410,18410,18410,18410,7
|
|
20230906,135500,145310270,18410,18410,18410,18410,2
|
|
20230906,135400,145273450,18410,18410,18410,18410,8
|
|
20230906,135300,145126170,18420,18420,18420,18420,0
|
|
20230906,135200,145126170,18420,18420,18420,18420,0
|
|
20230906,135100,145126170,18420,18420,18420,18420,0
|
|
20230906,135000,145126170,18420,18420,18420,18420,7
|
|
20230906,134900,144997230,18420,18420,18420,18420,0
|
|
20230906,134800,144997230,18420,18420,18420,18420,0
|
|
20230906,134700,144997230,18420,18420,18420,18420,26
|
|
20230906,134600,144518310,18420,18420,18420,18420,1
|
|
20230906,134500,144499890,18420,18420,18420,18420,0
|
|
20230906,134400,144499890,18420,18420,18420,18420,0
|
|
20230906,134300,144499890,18420,18420,18420,18420,7
|
|
20230906,134200,144370950,18420,18420,18420,18420,2
|
|
20230906,134100,144334110,18420,18430,18430,18420,11
|
|
20230906,134000,144131440,18480,18480,18480,18480,0
|
|
20230906,133900,144131440,18480,18480,18480,18480,0
|
|
20230906,133800,144131440,18480,18480,18480,18480,0
|
|
20230906,133700,144131440,18480,18480,18480,18480,0
|
|
20230906,133600,144131440,18480,18480,18480,18480,2
|
|
20230906,133500,144094480,18420,18420,18420,18420,0
|
|
20230906,133400,144094480,18420,18420,18420,18420,0
|
|
20230906,133300,144094480,18420,18430,18430,18420,6
|
|
20230906,133200,143983940,18420,18420,18420,18420,0
|
|
20230906,133100,143983940,18420,18420,18420,18420,0
|
|
20230906,133000,143983940,18420,18420,18420,18420,6
|
|
20230906,132900,143873420,18420,18420,18420,18420,0
|
|
20230906,132800,143873420,18420,18420,18420,18420,11
|
|
20230906,132700,143670800,18450,18450,18450,18450,0
|
|
20230906,132600,143670800,18450,18450,18450,18450,1
|
|
20230906,132500,143652350,18480,18480,18480,18480,0
|
|
20230906,132400,143652350,18480,18480,18480,18480,0
|
|
20230906,132300,143652350,18480,18480,18480,18480,0
|
|
20230906,132200,143652350,18480,18480,18480,18480,0
|
|
20230906,132100,143652350,18480,18480,18480,18480,0
|
|
20230906,132000,143652350,18480,18400,18480,18400,9
|
|
20230906,131900,143486620,18400,18400,18400,18400,0
|
|
20230906,131800,143486620,18400,18400,18400,18400,0
|
|
20230906,131700,143486620,18400,18410,18410,18400,5
|
|
20230906,131600,143394610,18410,18410,18410,18410,1
|
|
20230906,131500,143376200,18410,18410,18410,18410,0
|
|
20230906,131400,143376200,18410,18400,18420,18400,28
|
|
20230906,131300,142860810,18390,18390,18390,18390,7
|
|
20230906,131200,142732080,18390,18390,18390,18390,0
|
|
20230906,131100,142732080,18390,18390,18390,18390,5
|
|
20230906,131000,142640130,18400,18400,18400,18400,1
|
|
20230906,130900,142621730,18400,18400,18400,18400,0
|
|
20230906,130800,142621730,18400,18400,18400,18400,0
|
|
20230906,130700,142621730,18400,18400,18400,18400,4
|
|
20230906,130600,142548130,18410,18420,18420,18410,50
|
|
20230906,130500,141627290,18420,18420,18420,18420,0
|
|
20230906,130400,141627290,18420,18420,18420,18420,10
|
|
20230906,130300,141443090,18430,18430,18430,18430,0
|
|
20230906,130200,141443090,18430,18430,18430,18430,0
|
|
20230906,130100,141443090,18430,18430,18430,18430,0
|
|
20230906,130000,141443090,18430,18420,18430,18420,7
|
|
20230906,125900,141314140,18420,18420,18420,18420,0
|
|
20230906,125800,141314140,18420,18420,18420,18420,5
|
|
20230906,125700,141222040,18430,18430,18430,18430,0
|
|
20230906,125600,141222040,18430,18450,18450,18430,31
|
|
20230906,125500,140650190,18420,18420,18420,18420,0
|
|
20230906,125400,140650190,18420,18420,18420,18420,0
|
|
20230906,125300,140650190,18420,18420,18420,18420,6
|
|
20230906,125200,140539670,18380,18380,18380,18380,0
|
|
20230906,125100,140539670,18380,18380,18380,18380,0
|
|
20230906,125000,140539670,18380,18370,18390,18370,61
|
|
20230906,124900,139418560,18370,18370,18370,18370,0
|
|
20230906,124800,139418560,18370,18370,18370,18370,0
|
|
20230906,124700,139418560,18370,18370,18370,18370,6
|
|
20230906,124600,139308340,18380,18380,18380,18380,0
|
|
20230906,124500,139308340,18380,18380,18380,18380,0
|
|
20230906,124400,139308340,18380,18380,18380,18380,0
|
|
20230906,124300,139308340,18380,18400,18400,18380,14
|
|
20230906,124200,139050980,18370,18370,18370,18370,0
|
|
20230906,124100,139050980,18370,18420,18420,18370,24
|
|
20230906,124000,138609840,18430,18430,18430,18430,0
|
|
20230906,123900,138609840,18430,18430,18430,18430,0
|
|
20230906,123800,138609840,18430,18430,18430,18430,0
|
|
20230906,123700,138609840,18430,18430,18430,18430,0
|
|
20230906,123600,138609840,18430,18400,18440,18400,23
|
|
20230906,123500,138186060,18400,18400,18400,18400,2
|
|
20230906,123400,138149260,18390,18390,18390,18390,1
|
|
20230906,123300,138130870,18390,18380,18390,18370,32
|
|
20230906,123200,137542750,18370,18370,18370,18370,6
|
|
20230906,123100,137432530,18370,18370,18370,18370,0
|
|
20230906,123000,137432530,18370,18390,18390,18370,16
|
|
20230906,122900,137138450,18390,18390,18390,18390,6
|
|
20230906,122800,137028110,18380,18380,18380,18380,0
|
|
20230906,122700,137028110,18380,18380,18380,18380,9
|
|
20230906,122600,136862690,18380,18430,18430,18380,10
|
|
20230906,122500,136678660,18440,18440,18440,18440,0
|
|
20230906,122400,136678660,18440,18460,18460,18440,12
|
|
20230906,122300,136457160,18440,18400,18440,18400,44
|
|
20230906,122200,135647190,18440,18390,18440,18380,204
|
|
20230906,122100,131895660,18390,18390,18390,18390,0
|
|
20230906,122000,131895660,18390,18390,18390,18390,7
|
|
20230906,121900,131766930,18390,18390,18390,18390,2
|
|
20230906,121800,131730150,18400,18400,18400,18400,5
|
|
20230906,121700,131638150,18420,18420,18420,18420,0
|
|
20230906,121600,131638150,18420,18420,18420,18420,0
|
|
20230906,121500,131638150,18420,18420,18420,18420,0
|
|
20230906,121400,131638150,18420,18420,18420,18420,6
|
|
20230906,121300,131527630,18430,18430,18430,18430,0
|
|
20230906,121200,131527630,18430,18430,18430,18430,0
|
|
20230906,121100,131527630,18430,18430,18430,18430,0
|
|
20230906,121000,131527630,18430,18430,18430,18430,6
|
|
20230906,120900,131417050,18430,18430,18430,18430,0
|
|
20230906,120800,131417050,18430,18430,18430,18430,0
|
|
20230906,120700,131417050,18430,18430,18430,18430,6
|
|
20230906,120600,131306470,18440,18440,18440,18440,0
|
|
20230906,120500,131306470,18440,18440,18440,18440,0
|
|
20230906,120400,131306470,18440,18440,18440,18440,0
|
|
20230906,120300,131306470,18440,18420,18440,18420,17
|
|
20230906,120200,130993130,18420,18400,18440,18390,140
|
|
20230906,120100,128416960,18450,18450,18450,18450,8
|
|
20230906,120000,128269360,18460,18460,18460,18460,0
|
|
20230906,115900,128269360,18460,18460,18460,18460,0
|
|
20230906,115800,128269360,18460,18460,18460,18460,14
|
|
20230906,115700,128010920,18460,18460,18460,18460,0
|
|
20230906,115600,128010920,18460,18460,18460,18460,6
|
|
20230906,115500,127900160,18450,18450,18450,18450,0
|
|
20230906,115400,127900160,18450,18430,18450,18430,111
|
|
20230906,115300,125852420,18450,18450,18450,18450,9
|
|
20230906,115200,125686370,18450,18390,18450,18390,459
|
|
20230906,115100,117243300,18390,18390,18390,18390,5
|
|
20230906,115000,117151350,18400,18400,18400,18400,1
|
|
20230906,114900,117132950,18400,18400,18400,18400,7
|
|
20230906,114800,117004150,18430,18430,18430,18430,0
|
|
20230906,114700,117004150,18430,18430,18430,18430,0
|
|
20230906,114600,117004150,18430,18430,18430,18430,1
|
|
20230906,114500,116985720,18430,18430,18430,18430,0
|
|
20230906,114400,116985720,18430,18430,18430,18430,0
|
|
20230906,114300,116985720,18430,18430,18430,18430,6
|
|
20230906,114200,116875140,18430,18430,18430,18430,0
|
|
20230906,114100,116875140,18430,18430,18430,18430,2
|
|
20230906,114000,116838280,18440,18440,18440,18440,4
|
|
20230906,113900,116764520,18440,18440,18440,18440,0
|
|
20230906,113800,116764520,18440,18440,18440,18440,2
|
|
20230906,113700,116727640,18440,18440,18440,18440,0
|
|
20230906,113600,116727640,18440,18440,18440,18440,6
|
|
20230906,113500,116617000,18440,18440,18440,18440,0
|
|
20230906,113400,116617000,18440,18440,18440,18440,0
|
|
20230906,113300,116617000,18440,18440,18440,18440,6
|
|
20230906,113200,116506360,18440,18410,18440,18380,318
|
|
20230906,113100,110652370,18420,18420,18420,18420,0
|
|
20230906,113000,110652370,18420,18420,18420,18420,6
|
|
20230906,112900,110541850,18420,18420,18420,18420,1
|
|
20230906,112800,110523430,18450,18450,18450,18450,0
|
|
20230906,112700,110523430,18450,18450,18450,18450,9
|
|
20230906,112600,110357380,18460,18460,18460,18460,15
|
|
20230906,112500,110080480,18450,18450,18450,18450,0
|
|
20230906,112400,110080480,18450,18450,18450,18450,0
|
|
20230906,112300,110080480,18450,18470,18470,18450,10
|
|
20230906,112200,109895960,18450,18450,18450,18450,3
|
|
20230906,112100,109840610,18460,18460,18460,18460,1
|
|
20230906,112000,109822150,18460,18450,18460,18410,414
|
|
20230906,111900,102192600,18450,18450,18450,18450,0
|
|
20230906,111800,102192600,18450,18450,18450,18450,0
|
|
20230906,111700,102192600,18450,18450,18450,18450,6
|
|
20230906,111600,102081900,18460,18460,18460,18460,0
|
|
20230906,111500,102081900,18460,18460,18460,18460,0
|
|
20230906,111400,102081900,18460,18460,18460,18460,0
|
|
20230906,111300,102081900,18460,18440,18460,18440,8
|
|
20230906,111200,101934340,18440,18440,18440,18440,0
|
|
20230906,111100,101934340,18440,18440,18440,18440,0
|
|
20230906,111000,101934340,18440,18440,18440,18440,9
|
|
20230906,110900,101768380,18440,18440,18440,18440,0
|
|
20230906,110800,101768380,18440,18440,18440,18440,4
|
|
20230906,110700,101694620,18450,18450,18450,18440,5
|
|
20230906,110600,101602400,18460,18460,18460,18460,0
|
|
20230906,110500,101602400,18460,18460,18460,18460,0
|
|
20230906,110400,101602400,18460,18460,18460,18460,3
|
|
20230906,110300,101547020,18460,18460,18460,18460,13
|
|
20230906,110200,101307040,18460,18430,18460,18430,42
|
|
20230906,110100,100532250,18430,18430,18430,18430,3
|
|
20230906,110000,100476960,18430,18430,18430,18430,11
|
|
20230906,105900,100274230,18430,18430,18430,18430,12
|
|
20230906,105800,100053070,18430,18430,18430,18430,6
|
|
20230906,105700,99942490,18440,18440,18440,18440,1
|
|
20230906,105600,99924050,18450,18450,18450,18450,0
|
|
20230906,105500,99924050,18450,18450,18450,18450,1
|
|
20230906,105400,99905600,18440,18440,18440,18440,6
|
|
20230906,105300,99794960,18450,18450,18450,18450,0
|
|
20230906,105200,99794960,18450,18450,18450,18450,2
|
|
20230906,105100,99758060,18450,18450,18450,18450,5
|
|
20230906,105000,99665810,18450,18460,18460,18450,11
|
|
20230906,104900,99462800,18460,18440,18460,18440,46
|
|
20230906,104800,98614440,18440,18440,18440,18440,0
|
|
20230906,104700,98614440,18440,18440,18440,18440,0
|
|
20230906,104600,98614440,18440,18440,18440,18440,6
|
|
20230906,104500,98503800,18440,18440,18440,18440,0
|
|
20230906,104400,98503800,18440,18440,18440,18440,0
|
|
20230906,104300,98503800,18440,18440,18440,18440,6
|
|
20230906,104200,98393160,18440,18440,18440,18440,0
|
|
20230906,104100,98393160,18440,18440,18440,18440,0
|
|
20230906,104000,98393160,18440,18440,18440,18440,6
|
|
20230906,103900,98282520,18440,18440,18440,18440,0
|
|
20230906,103800,98282520,18440,18440,18440,18440,0
|
|
20230906,103700,98282520,18440,18440,18440,18440,0
|
|
20230906,103600,98282520,18440,18440,18440,18440,6
|
|
20230906,103500,98171880,18440,18440,18440,18440,0
|
|
20230906,103400,98171880,18440,18440,18440,18440,0
|
|
20230906,103300,98171880,18440,18440,18440,18440,7
|
|
20230906,103200,98042800,18410,18410,18410,18410,0
|
|
20230906,103100,98042800,18410,18410,18410,18410,0
|
|
20230906,103000,98042800,18410,18410,18410,18410,137
|
|
20230906,102900,95520630,18410,18410,18410,18410,0
|
|
20230906,102800,95520630,18410,18410,18410,18410,1
|
|
20230906,102700,95502220,18400,18400,18400,18400,50
|
|
20230906,102600,94582220,18400,18400,18400,18400,6
|
|
20230906,102500,94471820,18400,18400,18400,18400,0
|
|
20230906,102400,94471820,18400,18400,18400,18400,0
|
|
20230906,102300,94471820,18400,18400,18400,18400,7
|
|
20230906,102200,94343020,18400,18400,18400,18400,10
|
|
20230906,102100,94159020,18400,18400,18400,18400,0
|
|
20230906,102000,94159020,18400,18400,18400,18400,6
|
|
20230906,101900,94048620,18400,18400,18400,18400,3
|
|
20230906,101800,93993420,18400,18420,18420,18400,24
|
|
20230906,101700,93551770,18420,18420,18420,18420,4
|
|
20230906,101600,93478090,18450,18450,18450,18450,12
|
|
20230906,101500,93256690,18420,18420,18420,18420,0
|
|
20230906,101400,93256690,18420,18420,18420,18420,0
|
|
20230906,101300,93256690,18420,18410,18420,18410,93
|
|
20230906,101200,91544380,18410,18410,18410,18400,13
|
|
20230906,101100,91305100,18410,18410,18410,18400,19
|
|
20230906,101000,90955340,18410,18400,18410,18400,77
|
|
20230906,100900,89538410,18400,18400,18400,18400,0
|
|
20230906,100800,89538410,18400,18410,18410,18400,68
|
|
20230906,100700,88286570,18410,18410,18410,18410,9
|
|
20230906,100600,88120880,18410,18420,18430,18410,250
|
|
20230906,100500,83514760,18420,18420,18420,18420,6
|
|
20230906,100400,83404240,18420,18430,18430,18420,91
|
|
20230906,100300,81727170,18430,18450,18450,18430,84
|
|
20230906,100200,80178030,18460,18460,18460,18460,0
|
|
20230906,100100,80178030,18460,18460,18460,18460,136
|
|
20230906,100000,77667470,18440,18440,18440,18430,248
|
|
20230906,095900,73094370,18440,18440,18440,18430,52
|
|
20230906,095800,72135530,18440,18450,18460,18440,778
|
|
20230906,095700,57783830,18460,18510,18510,18450,564
|
|
20230906,095600,47371500,18510,18510,18510,18510,6
|
|
20230906,095500,47260440,18510,18510,18510,18510,0
|
|
20230906,095400,47260440,18510,18520,18520,18510,33
|
|
20230906,095300,46649290,18520,18520,18520,18520,6
|
|
20230906,095200,46538170,18520,18520,18520,18520,0
|
|
20230906,095100,46538170,18520,18520,18520,18520,103
|
|
20230906,095000,44630610,18520,18520,18530,18520,13
|
|
20230906,094900,44389800,18520,18520,18520,18520,20
|
|
20230906,094800,44019400,18520,18520,18520,18520,0
|
|
20230906,094700,44019400,18520,18520,18520,18520,0
|
|
20230906,094600,44019400,18520,18530,18530,18520,13
|
|
20230906,094500,43778580,18530,18530,18530,18530,0
|
|
20230906,094400,43778580,18530,18510,18530,18500,159
|
|
20230906,094300,40834980,18510,18510,18510,18510,49
|
|
20230906,094200,39927990,18510,18510,18510,18510,0
|
|
20230906,094100,39927990,18510,18510,18510,18510,0
|
|
20230906,094000,39927990,18510,18510,18510,18510,6
|
|
20230906,093900,39816930,18510,18510,18510,18510,0
|
|
20230906,093800,39816930,18510,18510,18510,18510,0
|
|
20230906,093700,39816930,18510,18510,18510,18510,0
|
|
20230906,093600,39816930,18510,18510,18510,18510,6
|
|
20230906,093500,39705870,18510,18510,18510,18510,0
|
|
20230906,093400,39705870,18510,18510,18510,18510,6
|
|
20230906,093300,39594810,18520,18520,18520,18520,0
|
|
20230906,093200,39594810,18520,18520,18520,18520,0
|
|
20230906,093100,39594810,18520,18520,18520,18520,0
|
|
20230906,093000,39594810,18520,18510,18520,18510,11
|
|
20230906,092900,39391150,18510,18510,18510,18510,9
|
|
20230906,092800,39224560,18500,18500,18500,18500,13
|
|
20230906,092700,38984060,18520,18520,18520,18520,0
|
|
20230906,092600,38984060,18520,18520,18520,18520,0
|
|
20230906,092500,38984060,18520,18540,18540,18520,615
|
|
20230906,092400,27587980,18540,18540,18540,18540,0
|
|
20230906,092300,27587980,18540,18530,18540,18530,64
|
|
20230906,092200,26401510,18550,18540,18550,18530,226
|
|
20230906,092100,22212970,18530,18530,18530,18530,0
|
|
20230906,092000,22212970,18530,18530,18530,18530,256
|
|
20230906,091900,17469290,18530,18550,18550,18530,50
|
|
20230906,091800,16542170,18560,18480,18560,18480,301
|
|
20230906,091700,10961070,18460,18460,18460,18460,0
|
|
20230906,091600,10961070,18460,18470,18470,18460,71
|
|
20230906,091500,9649790,18480,18480,18480,18480,0
|
|
20230906,091400,9649790,18480,18480,18480,18480,31
|
|
20230906,091300,9076910,18470,18470,18470,18470,7
|
|
20230906,091200,8947620,18470,18470,18470,18470,108
|
|
20230906,091100,6952860,18470,18470,18470,18470,0
|
|
20230906,091000,6952860,18470,18470,18470,18450,75
|
|
20230906,090900,5568160,18470,18470,18470,18470,0
|
|
20230906,090800,5568160,18470,18470,18470,18470,3
|
|
20230906,090700,5512750,18430,18430,18430,18430,1
|
|
20230906,090600,5494320,18440,18460,18460,18440,133
|
|
20230906,090500,3040860,18410,18410,18410,18410,0
|
|
20230906,090400,3040860,18410,18410,18410,18410,7
|
|
20230906,090300,2911990,18420,18420,18420,18420,0
|
|
20230906,090200,2911990,18420,18420,18420,18420,100
|
|
20230906,090100,1069990,18410,18420,18420,18410,16
|
|
20230906,090000,775320,18460,18460,18460,18460,42
|