643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,194000,641127440,17900,17900,17900,17900,108
|
|
20230912,193900,641127440,17900,17900,17900,17900,0
|
|
20230912,193800,641127440,17900,17900,17900,17900,0
|
|
20230912,193700,641127440,17900,17900,17900,17900,0
|
|
20230912,193600,641127440,17900,17900,17900,17900,0
|
|
20230912,193500,641127440,17900,17900,17900,17900,0
|
|
20230912,193400,641127440,17900,17900,17900,17900,0
|
|
20230912,193300,641127440,17900,17900,17900,17900,0
|
|
20230912,193200,641127440,17900,17900,17900,17900,0
|
|
20230912,193100,641127440,17900,17900,17900,17900,0
|
|
20230912,193000,641127440,17900,17900,17900,17900,0
|
|
20230912,192900,641127440,17900,17900,17900,17900,0
|
|
20230912,192800,641127440,17900,17900,17900,17900,0
|
|
20230912,192700,641127440,17900,17900,17900,17900,0
|
|
20230912,192600,641127440,17900,17900,17900,17900,0
|
|
20230912,192500,641127440,17900,17900,17900,17900,0
|
|
20230912,192400,641127440,17900,17900,17900,17900,0
|
|
20230912,192300,641127440,17900,17900,17900,17900,0
|
|
20230912,192200,641127440,17900,17900,17900,17900,0
|
|
20230912,192100,641127440,17900,17900,17900,17900,0
|
|
20230912,192000,641127440,17900,17900,17900,17900,0
|
|
20230912,191900,641127440,17900,17900,17900,17900,0
|
|
20230912,191800,641127440,17900,17900,17900,17900,0
|
|
20230912,191700,641127440,17900,17900,17900,17900,0
|
|
20230912,191600,641127440,17900,17900,17900,17900,0
|
|
20230912,191500,641127440,17900,17900,17900,17900,0
|
|
20230912,191400,641127440,17900,17900,17900,17900,0
|
|
20230912,191300,641127440,17900,17900,17900,17900,0
|
|
20230912,191200,641127440,17900,17900,17900,17900,0
|
|
20230912,191100,641127440,17900,17900,17900,17900,0
|
|
20230912,191000,641127440,17900,17900,17900,17900,108
|
|
20230912,190900,641127440,17900,17900,17900,17900,0
|
|
20230912,190800,641127440,17900,17900,17900,17900,0
|
|
20230912,190700,641127440,17900,17900,17900,17900,0
|
|
20230912,190600,641127440,17900,17900,17900,17900,0
|
|
20230912,190500,641127440,17900,17900,17900,17900,0
|
|
20230912,190400,641127440,17900,17900,17900,17900,0
|
|
20230912,190300,641127440,17900,17900,17900,17900,0
|
|
20230912,190200,641127440,17900,17900,17900,17900,0
|
|
20230912,190100,641127440,17900,17900,17900,17900,0
|
|
20230912,190000,641127440,17900,17900,17900,17900,0
|
|
20230912,185900,641127440,17900,17900,17900,17900,0
|
|
20230912,185800,641127440,17900,17900,17900,17900,0
|
|
20230912,185700,641127440,17900,17900,17900,17900,0
|
|
20230912,185600,641127440,17900,17900,17900,17900,0
|
|
20230912,185500,641127440,17900,17900,17900,17900,0
|
|
20230912,185400,641127440,17900,17900,17900,17900,0
|
|
20230912,185300,641127440,17900,17900,17900,17900,0
|
|
20230912,185200,641127440,17900,17900,17900,17900,0
|
|
20230912,185100,641127440,17900,17900,17900,17900,0
|
|
20230912,185000,641127440,17900,17900,17900,17900,0
|
|
20230912,184900,641127440,17900,17900,17900,17900,0
|
|
20230912,184800,641127440,17900,17900,17900,17900,0
|
|
20230912,184700,641127440,17900,17900,17900,17900,0
|
|
20230912,184600,641127440,17900,17900,17900,17900,0
|
|
20230912,184500,641127440,17900,17900,17900,17900,0
|
|
20230912,184400,641127440,17900,17900,17900,17900,0
|
|
20230912,184300,641127440,17900,17900,17900,17900,0
|
|
20230912,184200,641127440,17900,17900,17900,17900,0
|
|
20230912,184100,641127440,17900,17900,17900,17900,0
|
|
20230912,184000,641127440,17900,17900,17900,17900,108
|
|
20230912,183900,641127440,17900,17900,17900,17900,0
|
|
20230912,183800,641127440,17900,17900,17900,17900,0
|
|
20230912,183700,641127440,17900,17900,17900,17900,0
|
|
20230912,183600,641127440,17900,17900,17900,17900,0
|
|
20230912,183500,641127440,17900,17900,17900,17900,0
|
|
20230912,183400,641127440,17900,17900,17900,17900,0
|
|
20230912,183300,641127440,17900,17900,17900,17900,0
|
|
20230912,183200,641127440,17900,17900,17900,17900,0
|
|
20230912,183100,641127440,17900,17900,17900,17900,0
|
|
20230912,183000,641127440,17900,17900,17900,17900,0
|
|
20230912,182900,641127440,17900,17900,17900,17900,0
|
|
20230912,182800,641127440,17900,17900,17900,17900,0
|
|
20230912,182700,641127440,17900,17900,17900,17900,0
|
|
20230912,182600,641127440,17900,17900,17900,17900,0
|
|
20230912,182500,641127440,17900,17900,17900,17900,0
|
|
20230912,182400,641127440,17900,17900,17900,17900,0
|
|
20230912,182300,641127440,17900,17900,17900,17900,0
|
|
20230912,182200,641127440,17900,17900,17900,17900,0
|
|
20230912,182100,641127440,17900,17900,17900,17900,0
|
|
20230912,182000,641127440,17900,17900,17900,17900,0
|
|
20230912,181900,641127440,17900,17900,17900,17900,0
|
|
20230912,181800,641127440,17900,17900,17900,17900,0
|
|
20230912,181700,641127440,17900,17900,17900,17900,0
|
|
20230912,181600,641127440,17900,17900,17900,17900,0
|
|
20230912,181500,641127440,17900,17900,17900,17900,0
|
|
20230912,181400,641127440,17900,17900,17900,17900,0
|
|
20230912,181300,641127440,17900,17900,17900,17900,0
|
|
20230912,181200,641127440,17900,17900,17900,17900,0
|
|
20230912,181100,641127440,17900,17900,17900,17900,0
|
|
20230912,181000,641127440,17900,17900,17900,17900,108
|
|
20230912,180900,641127440,17900,17900,17900,17900,0
|
|
20230912,180800,641127440,17900,17900,17900,17900,0
|
|
20230912,180700,641127440,17900,17900,17900,17900,0
|
|
20230912,180600,641127440,17900,17900,17900,17900,0
|
|
20230912,180500,641127440,17900,17900,17900,17900,0
|
|
20230912,180400,641127440,17900,17900,17900,17900,0
|
|
20230912,180300,641127440,17900,17900,17900,17900,0
|
|
20230912,180200,641127440,17900,17900,17900,17900,0
|
|
20230912,180100,641127440,17900,17900,17900,17900,0
|
|
20230912,180000,641127440,17900,17900,17900,17900,0
|
|
20230912,175900,641127440,17900,17900,17900,17900,0
|
|
20230912,175800,641127440,17900,17900,17900,17900,0
|
|
20230912,175700,641127440,17900,17900,17900,17900,0
|
|
20230912,175600,641127440,17900,17900,17900,17900,0
|
|
20230912,175500,641127440,17900,17900,17900,17900,0
|
|
20230912,175400,641127440,17900,17900,17900,17900,0
|
|
20230912,175300,641127440,17900,17900,17900,17900,0
|
|
20230912,175200,641127440,17900,17900,17900,17900,0
|
|
20230912,175100,641127440,17900,17900,17900,17900,0
|
|
20230912,175000,641127440,17900,17900,17900,17900,0
|
|
20230912,174900,641127440,17900,17900,17900,17900,0
|
|
20230912,174800,641127440,17900,17900,17900,17900,0
|
|
20230912,174700,641127440,17900,17900,17900,17900,0
|
|
20230912,174600,641127440,17900,17900,17900,17900,0
|
|
20230912,174500,641127440,17900,17900,17900,17900,0
|
|
20230912,174400,641127440,17900,17900,17900,17900,0
|
|
20230912,174300,641127440,17900,17900,17900,17900,0
|
|
20230912,174200,641127440,17900,17900,17900,17900,0
|
|
20230912,174100,641127440,17900,17900,17900,17900,0
|
|
20230912,174000,641127440,17900,17900,17900,17900,108
|
|
20230912,173900,641127440,17900,17900,17900,17900,0
|
|
20230912,173800,641127440,17900,17900,17900,17900,0
|
|
20230912,173700,641127440,17900,17900,17900,17900,0
|
|
20230912,173600,641127440,17900,17900,17900,17900,0
|
|
20230912,173500,641127440,17900,17900,17900,17900,0
|
|
20230912,173400,641127440,17900,17900,17900,17900,0
|
|
20230912,173300,641127440,17900,17900,17900,17900,0
|
|
20230912,173200,641127440,17900,17900,17900,17900,0
|
|
20230912,173100,641127440,17900,17900,17900,17900,0
|
|
20230912,173000,641127440,17900,17900,17900,17900,0
|
|
20230912,172900,641127440,17900,17900,17900,17900,0
|
|
20230912,172800,641127440,17900,17900,17900,17900,0
|
|
20230912,172700,641127440,17900,17900,17900,17900,0
|
|
20230912,172600,641127440,17900,17900,17900,17900,0
|
|
20230912,172500,641127440,17900,17900,17900,17900,0
|
|
20230912,172400,641127440,17900,17900,17900,17900,0
|
|
20230912,172300,641127440,17900,17900,17900,17900,0
|
|
20230912,172200,641127440,17900,17900,17900,17900,0
|
|
20230912,172100,641127440,17900,17900,17900,17900,0
|
|
20230912,172000,641127440,17900,17900,17900,17900,0
|
|
20230912,171900,641127440,17900,17900,17900,17900,0
|
|
20230912,171800,641127440,17900,17900,17900,17900,0
|
|
20230912,171700,641127440,17900,17900,17900,17900,0
|
|
20230912,171600,641127440,17900,17900,17900,17900,0
|
|
20230912,171500,641127440,17900,17900,17900,17900,0
|
|
20230912,171400,641127440,17900,17900,17900,17900,0
|
|
20230912,171300,641127440,17900,17900,17900,17900,0
|
|
20230912,171200,641127440,17900,17900,17900,17900,0
|
|
20230912,171100,641127440,17900,17900,17900,17900,0
|
|
20230912,171000,641127440,17900,17900,17900,17900,108
|
|
20230912,170900,641127440,17900,17900,17900,17900,0
|
|
20230912,170800,641127440,17900,17900,17900,17900,0
|
|
20230912,170700,641127440,17900,17900,17900,17900,0
|
|
20230912,170600,641127440,17900,17900,17900,17900,0
|
|
20230912,170500,641127440,17900,17900,17900,17900,0
|
|
20230912,170400,641127440,17900,17900,17900,17900,0
|
|
20230912,170300,641127440,17900,17900,17900,17900,0
|
|
20230912,170200,641127440,17900,17900,17900,17900,0
|
|
20230912,170100,641127440,17900,17900,17900,17900,0
|
|
20230912,170000,641127440,17900,17900,17900,17900,0
|
|
20230912,165900,641127440,17900,17900,17900,17900,0
|
|
20230912,165800,641127440,17900,17900,17900,17900,0
|
|
20230912,165700,641127440,17900,17900,17900,17900,0
|
|
20230912,165600,641127440,17900,17900,17900,17900,0
|
|
20230912,165500,641127440,17900,17900,17900,17900,0
|
|
20230912,165400,641127440,17900,17900,17900,17900,0
|
|
20230912,165300,641127440,17900,17900,17900,17900,0
|
|
20230912,165200,641127440,17900,17900,17900,17900,0
|
|
20230912,165100,641127440,17900,17900,17900,17900,0
|
|
20230912,165000,641127440,17900,17900,17900,17900,0
|
|
20230912,164900,641127440,17900,17900,17900,17900,0
|
|
20230912,164800,641127440,17900,17900,17900,17900,0
|
|
20230912,164700,641127440,17900,17900,17900,17900,0
|
|
20230912,164600,641127440,17900,17900,17900,17900,0
|
|
20230912,164500,641127440,17900,17900,17900,17900,0
|
|
20230912,164400,641127440,17900,17900,17900,17900,0
|
|
20230912,164300,641127440,17900,17900,17900,17900,0
|
|
20230912,164200,641127440,17900,17900,17900,17900,0
|
|
20230912,164100,641127440,17900,17900,17900,17900,0
|
|
20230912,164000,641127440,17900,17900,17900,17900,108
|
|
20230912,163900,641127440,17900,17900,17900,17900,0
|
|
20230912,163800,641127440,17900,17900,17900,17900,0
|
|
20230912,163700,641127440,17900,17900,17900,17900,0
|
|
20230912,163600,641127440,17900,17900,17900,17900,0
|
|
20230912,163500,641127440,17900,17900,17900,17900,0
|
|
20230912,163400,641127440,17900,17900,17900,17900,0
|
|
20230912,163300,641127440,17900,17900,17900,17900,0
|
|
20230912,163200,641127440,17900,17900,17900,17900,0
|
|
20230912,163100,641127440,17900,17900,17900,17900,0
|
|
20230912,163000,641127440,17900,17900,17900,17900,0
|
|
20230912,162900,641127440,17900,17900,17900,17900,0
|
|
20230912,162800,641127440,17900,17900,17900,17900,0
|
|
20230912,162700,641127440,17900,17900,17900,17900,0
|
|
20230912,162600,641127440,17900,17900,17900,17900,0
|
|
20230912,162500,641127440,17900,17900,17900,17900,0
|
|
20230912,162400,641127440,17900,17900,17900,17900,0
|
|
20230912,162300,641127440,17900,17900,17900,17900,0
|
|
20230912,162200,641127440,17900,17900,17900,17900,0
|
|
20230912,162100,641127440,17900,17900,17900,17900,0
|
|
20230912,162000,641127440,17900,17900,17900,17900,0
|
|
20230912,161900,641127440,17900,17900,17900,17900,0
|
|
20230912,161800,641127440,17900,17900,17900,17900,0
|
|
20230912,161700,641127440,17900,17900,17900,17900,0
|
|
20230912,161600,641127440,17900,17900,17900,17900,0
|
|
20230912,161500,641127440,17900,17900,17900,17900,0
|
|
20230912,161400,641127440,17900,17900,17900,17900,0
|
|
20230912,161300,641127440,17900,17900,17900,17900,0
|
|
20230912,161200,641127440,17900,17900,17900,17900,0
|
|
20230912,161100,641127440,17900,17900,17900,17900,0
|
|
20230912,161000,641127440,17900,17900,17900,17900,108
|
|
20230912,160900,641127440,17900,17900,17900,17900,0
|
|
20230912,160800,641127440,17900,17900,17900,17900,0
|
|
20230912,160700,641127440,17900,17900,17900,17900,0
|
|
20230912,160600,641127440,17900,17900,17900,17900,0
|
|
20230912,160500,641127440,17900,17900,17900,17900,0
|
|
20230912,160400,641127440,17900,17900,17900,17900,0
|
|
20230912,160300,641127440,17900,17900,17900,17900,0
|
|
20230912,160200,641127440,17900,17900,17900,17900,0
|
|
20230912,160100,641127440,17900,17900,17900,17900,0
|
|
20230912,160000,641127440,17900,17900,17900,17900,0
|
|
20230912,155900,641127440,17900,17900,17900,17900,0
|
|
20230912,155800,641127440,17900,17900,17900,17900,0
|
|
20230912,155700,641127440,17900,17900,17900,17900,0
|
|
20230912,155600,641127440,17900,17900,17900,17900,0
|
|
20230912,155500,641127440,17900,17900,17900,17900,0
|
|
20230912,155400,641127440,17900,17900,17900,17900,0
|
|
20230912,155300,641127440,17900,17900,17900,17900,0
|
|
20230912,155200,641127440,17900,17900,17900,17900,0
|
|
20230912,155100,641127440,17900,17900,17900,17900,0
|
|
20230912,155000,641127440,17900,17900,17900,17900,0
|
|
20230912,154900,641127440,17900,17900,17900,17900,0
|
|
20230912,154800,641127440,17900,17900,17900,17900,0
|
|
20230912,154700,641127440,17900,17900,17900,17900,0
|
|
20230912,154600,641127440,17900,17900,17900,17900,0
|
|
20230912,154500,641127440,17900,17900,17900,17900,0
|
|
20230912,154400,641127440,17900,17900,17900,17900,0
|
|
20230912,154300,641127440,17900,17900,17900,17900,0
|
|
20230912,154200,641127440,17900,17900,17900,17900,0
|
|
20230912,154100,641127440,17900,17900,17900,17900,0
|
|
20230912,154000,641127440,17900,17900,17900,17900,108
|
|
20230912,153900,641127440,17900,17900,17900,17900,0
|
|
20230912,153800,641127440,17900,17900,17900,17900,0
|
|
20230912,153700,641127440,17900,17900,17900,17900,0
|
|
20230912,153600,641127440,17900,17900,17900,17900,0
|
|
20230912,153500,641127440,17900,17900,17900,17900,0
|
|
20230912,153400,641127440,17900,17900,17900,17900,0
|
|
20230912,153300,641127440,17900,17900,17900,17900,0
|
|
20230912,153200,641127440,17900,17900,17900,17900,0
|
|
20230912,153100,641127440,17900,17900,17900,17900,0
|
|
20230912,153000,641127440,17900,17900,17900,17900,108
|
|
20230912,152900,639194240,17870,17870,17870,17870,0
|
|
20230912,152800,639194240,17870,17870,17870,17870,0
|
|
20230912,152700,639194240,17870,17870,17870,17870,0
|
|
20230912,152600,639194240,17870,17870,17870,17870,0
|
|
20230912,152500,639194240,17870,17870,17870,17870,0
|
|
20230912,152400,639194240,17870,17870,17870,17870,0
|
|
20230912,152300,639194240,17870,17870,17870,17870,0
|
|
20230912,152200,639194240,17870,17870,17870,17870,0
|
|
20230912,152100,639194240,17870,17870,17870,17870,0
|
|
20230912,152000,639194240,17870,17870,17870,17870,0
|
|
20230912,151900,639194240,17870,17890,17900,17870,55
|
|
20230912,151800,638210280,17870,17880,17900,17870,52
|
|
20230912,151700,637280060,17860,17850,17880,17850,55
|
|
20230912,151600,636296790,17870,17870,17870,17870,50
|
|
20230912,151500,635403290,17840,17840,17840,17840,0
|
|
20230912,151400,635403290,17840,17840,17840,17840,1
|
|
20230912,151300,635385450,17780,17780,17780,17780,0
|
|
20230912,151200,635385450,17780,17780,17780,17780,20
|
|
20230912,151100,635029850,17770,17760,17770,17760,28
|
|
20230912,151000,634532320,17760,17760,17760,17760,120
|
|
20230912,150900,632401120,17760,17780,17780,17760,1695
|
|
20230912,150800,602295940,17770,17790,17790,17770,1673
|
|
20230912,150700,572559240,17790,17790,17790,17790,84
|
|
20230912,150600,571064880,17780,17780,17780,17780,41
|
|
20230912,150500,570335900,17880,17780,17880,17780,64
|
|
20230912,150400,569194980,17880,17800,17880,17800,102
|
|
20230912,150300,567372990,17780,17780,17780,17780,37
|
|
20230912,150200,566715130,17780,17780,17780,17780,42
|
|
20230912,150100,565968370,17790,17790,17790,17790,27
|
|
20230912,150000,565488040,17790,17780,17790,17780,31
|
|
20230912,145900,564936560,17780,17800,17800,17780,99
|
|
20230912,145800,563176140,17780,17780,17780,17780,35
|
|
20230912,145700,562553840,17780,17800,17800,17780,58
|
|
20230912,145600,561522400,17780,17780,17780,17780,211
|
|
20230912,145500,557770820,17780,17780,17780,17780,32
|
|
20230912,145400,557201860,17780,17780,17780,17780,41
|
|
20230912,145300,556472880,17780,17780,17780,17780,34
|
|
20230912,145200,555868360,17780,17780,17780,17780,0
|
|
20230912,145100,555868360,17780,17780,17780,17780,29
|
|
20230912,145000,555352740,17780,17800,17800,17780,40
|
|
20230912,144900,554641280,17780,17780,17780,17780,44
|
|
20230912,144800,553858960,17780,17780,17780,17780,37
|
|
20230912,144700,553201100,17770,17770,17770,17770,25
|
|
20230912,144600,552756850,17780,17780,17780,17780,33
|
|
20230912,144500,552170110,17780,17790,17790,17780,35
|
|
20230912,144400,551547710,17800,17780,17800,17780,241
|
|
20230912,144300,547258730,17770,17770,17770,17770,29
|
|
20230912,144200,546743400,17770,17780,17780,17770,39
|
|
20230912,144100,546050090,17780,17780,17780,17780,3
|
|
20230912,144000,545996750,17790,17790,17790,17790,24
|
|
20230912,143900,545569790,17790,17790,17790,17790,44
|
|
20230912,143800,544787030,17770,17770,17770,17770,29
|
|
20230912,143700,544271700,17780,17780,17780,17780,43
|
|
20230912,143600,543507160,17780,17780,17780,17780,35
|
|
20230912,143500,542884860,17770,17770,17770,17770,24
|
|
20230912,143400,542458380,17780,17780,17780,17780,48
|
|
20230912,143300,541604940,17780,17810,17810,17780,35
|
|
20230912,143200,540982400,17780,17770,17780,17770,72
|
|
20230912,143100,539702700,17770,17770,17770,17770,49
|
|
20230912,143000,538831970,17770,17770,17770,17770,0
|
|
20230912,142900,538831970,17770,17770,17770,17770,37
|
|
20230912,142800,538174480,17770,17770,17770,17770,63
|
|
20230912,142700,537054970,17780,17780,17780,17780,10
|
|
20230912,142600,536877170,17780,17810,17810,17780,37
|
|
20230912,142500,536219280,17770,17770,17770,17770,324
|
|
20230912,142400,530461800,17770,17780,17780,17770,27
|
|
20230912,142300,529982000,17770,17770,17770,17770,33
|
|
20230912,142200,529395590,17770,17790,17790,17770,140
|
|
20230912,142100,526905760,17780,17780,17780,17780,37
|
|
20230912,142000,526247900,17780,17780,17780,17780,43
|
|
20230912,141900,525483360,17780,17780,17780,17780,36
|
|
20230912,141800,524843280,17790,17780,17790,17780,422
|
|
20230912,141700,517340100,17780,17780,17780,17780,34
|
|
20230912,141600,516735580,17780,17780,17780,17780,130
|
|
20230912,141500,514424180,17780,17790,17790,17770,2008
|
|
20230912,141400,478725430,17800,17800,17800,17800,60
|
|
20230912,141300,477657430,17790,17790,17790,17790,30
|
|
20230912,141200,477123730,17790,17790,17790,17790,31
|
|
20230912,141100,476572240,17790,17790,17790,17790,71
|
|
20230912,141000,475309150,17790,17790,17790,17790,41
|
|
20230912,140900,474579760,17790,17790,17790,17790,37
|
|
20230912,140800,473921530,17790,17790,17790,17790,0
|
|
20230912,140700,473921530,17790,17790,17790,17790,30
|
|
20230912,140600,473387830,17790,17790,17820,17790,36
|
|
20230912,140500,472747360,17790,17790,17790,17790,46
|
|
20230912,140400,471929020,17790,17790,17790,17790,377
|
|
20230912,140300,465222190,17790,17790,17790,17790,39
|
|
20230912,140200,464528380,17790,17790,17790,17790,38
|
|
20230912,140100,463852360,17790,17790,17790,17790,158
|
|
20230912,140000,461041540,17790,17800,17800,17790,632
|
|
20230912,135900,449795930,17800,17800,17800,17800,254
|
|
20230912,135800,445274730,17810,17810,17810,17810,39
|
|
20230912,135700,444580140,17820,17810,17820,17810,10
|
|
20230912,135600,444401960,17800,17790,17810,17790,49
|
|
20230912,135500,443529860,17790,17800,17800,17790,43
|
|
20230912,135400,442764840,17800,17790,17800,17790,43
|
|
20230912,135300,441999770,17790,17800,17800,17790,34
|
|
20230912,135200,441394900,17790,17790,17790,17790,45
|
|
20230912,135100,440594350,17790,17790,17790,17790,25
|
|
20230912,135000,440149600,17790,17790,17790,17790,51
|
|
20230912,134900,439242310,17790,17790,17790,17790,33
|
|
20230912,134800,438655240,17790,17790,17790,17790,29
|
|
20230912,134700,438139330,17790,17790,17790,17790,0
|
|
20230912,134600,438139330,17790,17790,17790,17790,30
|
|
20230912,134500,437605630,17790,17790,17790,17790,44
|
|
20230912,134400,436822870,17790,17790,17790,17790,32
|
|
20230912,134300,436253590,17790,17790,17790,17790,31
|
|
20230912,134200,435702100,17790,17790,17790,17790,32
|
|
20230912,134100,435132820,17790,17790,17790,17790,33
|
|
20230912,134000,434545750,17790,17790,17790,17790,39
|
|
20230912,133900,433851940,17790,17790,17790,17790,35
|
|
20230912,133800,433229290,17790,17790,17790,17790,41
|
|
20230912,133700,432499900,17790,17790,17790,17790,31
|
|
20230912,133600,431948410,17790,17790,17790,17790,36
|
|
20230912,133500,431307970,17790,17790,17790,17790,4
|
|
20230912,133400,431236810,17790,17790,17790,17790,56
|
|
20230912,133300,430240570,17780,17790,17790,17780,28
|
|
20230912,133200,429742580,17790,17780,17790,17780,111
|
|
20230912,133100,427768170,17780,17780,17780,17780,35
|
|
20230912,133000,427145870,17780,17780,17780,17780,46
|
|
20230912,132900,426327990,17780,17790,17790,17780,32
|
|
20230912,132800,425758850,17800,17790,17800,17790,34
|
|
20230912,132700,425153980,17790,17790,17790,17790,41
|
|
20230912,132600,424424590,17790,17800,17800,17790,43
|
|
20230912,132500,423659410,17800,17800,17800,17800,41
|
|
20230912,132400,422929610,17800,17800,17800,17800,0
|
|
20230912,132300,422929610,17800,17800,17800,17800,68
|
|
20230912,132200,421719210,17800,17800,17800,17800,42
|
|
20230912,132100,420971610,17810,17800,17810,17800,26
|
|
20230912,132000,420508800,17800,17800,17800,17800,53
|
|
20230912,131900,419565400,17800,17800,17800,17800,331
|
|
20230912,131800,413673600,17800,17800,17800,17800,28
|
|
20230912,131700,413175200,17800,17800,17800,17800,69
|
|
20230912,131600,411947000,17800,17810,17810,17800,136
|
|
20230912,131500,409526170,17810,17810,17810,17810,35
|
|
20230912,131400,408902820,17820,17810,17820,17810,50
|
|
20230912,131300,408012170,17810,17810,17810,17810,0
|
|
20230912,131200,408012170,17810,17810,17810,17810,28
|
|
20230912,131100,407513490,17810,17810,17810,17810,44
|
|
20230912,131000,406729850,17810,17810,17810,17810,22
|
|
20230912,130900,406338030,17810,17810,17810,17810,35
|
|
20230912,130800,405714680,17810,17810,17810,17810,40
|
|
20230912,130700,405002280,17810,17810,17810,17810,37
|
|
20230912,130600,404343310,17810,17800,17810,17800,194
|
|
20230912,130500,400890060,17780,17780,17780,17780,31
|
|
20230912,130400,400338880,17780,17780,17780,17780,42
|
|
20230912,130300,399592120,17810,17780,17810,17780,2
|
|
20230912,130200,399556530,17780,17780,17780,17780,28
|
|
20230912,130100,399058690,17780,17780,17780,17780,40
|
|
20230912,130000,398347490,17780,17800,17800,17780,65
|
|
20230912,125900,397191320,17810,17870,17870,17810,18
|
|
20230912,125800,396870620,17800,17800,17800,17800,34
|
|
20230912,125700,396265420,17800,17800,17870,17800,233
|
|
20230912,125600,392116280,17790,17810,17810,17790,26
|
|
20230912,125500,391653710,17800,17780,17810,17780,401
|
|
20230912,125400,384519480,17780,17770,17780,17770,41
|
|
20230912,125300,383790800,17770,17770,17770,17770,0
|
|
20230912,125200,383790800,17770,17780,17780,17770,74
|
|
20230912,125100,382475520,17770,17770,17770,17770,38
|
|
20230912,125000,381800260,17770,17770,17770,17770,36
|
|
20230912,124900,381160540,17770,17770,17770,17770,41
|
|
20230912,124800,380431970,17770,17770,17770,17770,36
|
|
20230912,124700,379792250,17770,17780,17780,17770,25
|
|
20230912,124600,379347890,17780,17790,17790,17780,36
|
|
20230912,124500,378707610,17770,17780,17790,17770,436
|
|
20230912,124400,370956420,17780,17800,17800,17780,260
|
|
20230912,124300,366331040,17800,17810,17810,17800,33
|
|
20230912,124200,365743410,17850,17850,17850,17850,50
|
|
20230912,124100,364850910,17790,17790,17850,17790,128
|
|
20230912,124000,362571180,17780,17790,17790,17780,62
|
|
20230912,123900,361468810,17790,17790,17790,17790,15
|
|
20230912,123800,361201960,17790,17780,17790,17780,115
|
|
20230912,123700,359157210,17780,17780,17780,17780,39
|
|
20230912,123600,358463790,17790,17780,17790,17780,50
|
|
20230912,123500,357574580,17780,17800,17800,17780,134
|
|
20230912,123400,355191060,17780,17780,17780,17780,33
|
|
20230912,123300,354604320,17780,17780,17780,17780,53
|
|
20230912,123200,353661980,17790,17790,17790,17790,95
|
|
20230912,123100,351971930,17790,17790,17790,17790,33
|
|
20230912,123000,351384860,17800,17790,17800,17790,85
|
|
20230912,122900,349872210,17800,17810,17810,17800,804
|
|
20230912,122800,335558120,17810,17810,17810,17810,89
|
|
20230912,122700,333973030,17810,17810,17810,17810,26
|
|
20230912,122600,333509970,17810,17820,17820,17810,47
|
|
20230912,122500,332672630,17820,17820,17820,17820,32
|
|
20230912,122400,332102390,17820,17820,17820,17820,29
|
|
20230912,122300,331585610,17820,17820,17820,17810,55
|
|
20230912,122200,330605860,17820,17820,17820,17820,35
|
|
20230912,122100,329982160,17820,17820,17820,17820,25
|
|
20230912,122000,329536660,17820,17820,17820,17820,44
|
|
20230912,121900,328752580,17820,17830,17830,17820,35
|
|
20230912,121800,328128860,17830,17820,17830,17820,32
|
|
20230912,121700,327558440,17830,17830,17830,17830,60
|
|
20230912,121600,326488640,17830,17820,17830,17820,35
|
|
20230912,121500,325864840,17830,17830,17830,17830,16
|
|
20230912,121400,325579560,17830,17830,17830,17820,70
|
|
20230912,121300,324331860,17820,17830,17830,17820,48
|
|
20230912,121200,323476210,17820,17820,17820,17820,41
|
|
20230912,121100,322745590,17830,17830,17830,17830,106
|
|
20230912,121000,320855610,17830,17830,17830,17830,38
|
|
20230912,120900,320178070,17830,17830,17830,17830,43
|
|
20230912,120800,319411380,17840,17830,17840,17830,31
|
|
20230912,120700,318858600,17830,17830,17830,17830,0
|
|
20230912,120600,318858600,17830,17830,17830,17830,42
|
|
20230912,120500,318109740,17830,17830,17830,17830,27
|
|
20230912,120400,317628330,17830,17830,17830,17830,40
|
|
20230912,120300,316915130,17830,17830,17830,17830,44
|
|
20230912,120200,316130610,17830,17830,17830,17830,41
|
|
20230912,120100,315399580,17830,17830,17830,17830,24
|
|
20230912,120000,314971660,17830,17830,17830,17830,42
|
|
20230912,115900,314222800,17830,17840,17840,17830,38
|
|
20230912,115800,313544910,17840,17840,17840,17840,26
|
|
20230912,115700,313081070,17840,17840,17840,17840,34
|
|
20230912,115600,312474510,17840,17840,17840,17840,31
|
|
20230912,115500,311921470,17850,17840,17850,17840,16
|
|
20230912,115400,311635880,17840,17840,17840,17840,61
|
|
20230912,115300,310547640,17850,17850,17850,17850,12
|
|
20230912,115200,310333440,17850,17840,17850,17840,34
|
|
20230912,115100,309726860,17840,17840,17840,17840,43
|
|
20230912,115000,308959740,17840,17840,17840,17840,29
|
|
20230912,114900,308442380,17840,17850,17850,17840,45
|
|
20230912,114800,307639480,17850,17850,17850,17840,47
|
|
20230912,114700,306800700,17860,17850,17860,17850,224
|
|
20230912,114600,302802100,17850,17850,17850,17850,0
|
|
20230912,114500,302802100,17850,17860,17860,17850,45
|
|
20230912,114400,301998770,17850,17850,17850,17850,27
|
|
20230912,114300,301516820,17850,17840,17850,17840,53
|
|
20230912,114200,300571150,17840,17850,17850,17840,34
|
|
20230912,114100,299964580,17840,17840,17840,17840,37
|
|
20230912,114000,299304500,17840,17840,17840,17840,30
|
|
20230912,113900,298769300,17840,17840,17840,17840,37
|
|
20230912,113800,298109220,17840,17830,17840,17830,108
|
|
20230912,113700,296182950,17830,17830,17830,17830,53
|
|
20230912,113600,295237960,17830,17840,17840,17830,53
|
|
20230912,113500,294292770,17840,17840,17840,17840,0
|
|
20230912,113400,294292770,17840,17840,17840,17840,32
|
|
20230912,113300,293721890,17840,17840,17840,17840,28
|
|
20230912,113200,293222370,17840,17840,17840,17840,47
|
|
20230912,113100,292383890,17850,17850,17850,17840,52
|
|
20230912,113000,291455980,17840,17850,17850,17840,113
|
|
20230912,112900,289440050,17850,17850,17850,17850,254
|
|
20230912,112800,284906150,17860,17850,17860,17850,29
|
|
20230912,112700,284388490,17850,17860,17860,17850,117
|
|
20230912,112600,282300030,17850,17850,17850,17850,40
|
|
20230912,112500,281586030,17870,17850,17870,17850,59
|
|
20230912,112400,280532480,17850,17850,17850,17850,24
|
|
20230912,112300,280104080,17850,17860,17860,17850,12
|
|
20230912,112200,279889860,17850,17850,17850,17850,35
|
|
20230912,112100,279265110,17850,17850,17850,17850,35
|
|
20230912,112000,278640360,17860,17860,17860,17860,42
|
|
20230912,111900,277890240,17870,17860,17870,17850,32
|
|
20230912,111800,277318970,17870,17850,17870,17850,28
|
|
20230912,111700,276819150,17850,17850,17850,17850,41
|
|
20230912,111600,276087300,17850,17850,17850,17850,33
|
|
20230912,111500,275498250,17850,17850,17850,17850,35
|
|
20230912,111400,274873500,17850,17850,17850,17850,38
|
|
20230912,111300,274195200,17850,17850,17850,17850,0
|
|
20230912,111200,274195200,17850,17850,17850,17850,61
|
|
20230912,111100,273106350,17870,17850,17870,17850,33
|
|
20230912,111000,272517060,17850,17850,17850,17850,30
|
|
20230912,110900,271981560,17850,17870,17870,17850,93
|
|
20230912,110800,270320390,17860,17850,17860,17850,33
|
|
20230912,110700,269731330,17850,17850,17850,17850,28
|
|
20230912,110600,269231530,17850,17850,17850,17850,76
|
|
20230912,110500,267874930,17850,17850,17850,17840,72
|
|
20230912,110400,266590060,17850,17850,17850,17850,140
|
|
20230912,110300,264091060,17860,17860,17870,17860,75
|
|
20230912,110200,262751540,17870,17860,17870,17860,211
|
|
20230912,110100,258982580,17860,17860,17860,17860,40
|
|
20230912,110000,258268180,17870,17870,17870,17870,5
|
|
20230912,105900,258178830,17870,17860,17870,17860,56
|
|
20230912,105800,257178210,17860,17870,17870,17860,81
|
|
20230912,105700,255731450,17860,17860,17860,17860,34
|
|
20230912,105600,255124210,17870,17870,17870,17860,114
|
|
20230912,105500,253087270,17870,17880,17880,17870,295
|
|
20230912,105400,247813240,17880,17890,17890,17880,148
|
|
20230912,105300,245166970,17880,17890,17890,17880,30
|
|
20230912,105200,244630520,17890,17890,17890,17890,179
|
|
20230912,105100,241428210,17890,17890,17890,17890,31
|
|
20230912,105000,240873620,17900,17900,17900,17900,33
|
|
20230912,104900,240282920,17900,17910,17910,17900,572
|
|
20230912,104800,230041480,17900,17910,17910,17900,57
|
|
20230912,104700,229021160,17900,17920,17960,17900,61
|
|
20230912,104600,227928630,17910,17910,17910,17910,35
|
|
20230912,104500,227301780,17910,17920,17920,17910,40
|
|
20230912,104400,226585080,17920,17920,17920,17920,27
|
|
20230912,104300,226101240,17910,17930,17930,17910,48
|
|
20230912,104200,225241360,17900,17900,17900,17900,161
|
|
20230912,104100,222359460,17890,17920,17920,17890,449
|
|
20230912,104000,214319090,17920,17930,17930,17920,23
|
|
20230912,103900,213906860,17920,17930,17930,17920,40
|
|
20230912,103800,213189900,17930,17920,17930,17920,26
|
|
20230912,103700,212723890,17930,17930,17930,17930,26
|
|
20230912,103600,212257710,17920,17930,17930,17920,33
|
|
20230912,103500,211666150,17920,17930,17930,17920,48
|
|
20230912,103400,210805690,17920,17900,17920,17900,92
|
|
20230912,103300,209158110,17900,17920,17920,17900,54
|
|
20230912,103200,208191260,17920,17930,17930,17920,192
|
|
20230912,103100,204750380,17930,17930,17930,17930,25
|
|
20230912,103000,204302130,17930,17930,17930,17930,70
|
|
20230912,102900,203047030,17930,17930,17930,17930,0
|
|
20230912,102800,203047030,17930,17940,17940,17930,58
|
|
20230912,102700,202006990,17940,17950,17950,17940,335
|
|
20230912,102600,195996900,17950,17950,17950,17950,92
|
|
20230912,102500,194345500,17960,17970,17970,17960,365
|
|
20230912,102400,187788470,17970,17970,17970,17970,31
|
|
20230912,102300,187231400,17970,17980,17980,17970,39
|
|
20230912,102200,186530300,17990,17990,17990,17990,45
|
|
20230912,102100,185720750,17970,17990,17990,17970,55
|
|
20230912,102000,184731920,17970,17980,17980,17970,40
|
|
20230912,101900,184013090,17980,17990,17990,17980,149
|
|
20230912,101800,181333580,17990,18020,18020,17990,836
|
|
20230912,101700,166279570,18020,18020,18020,18020,34
|
|
20230912,101600,165666890,18020,18010,18020,18010,106
|
|
20230912,101500,163756950,18020,18020,18020,18020,23
|
|
20230912,101400,163342490,18020,18020,18020,18020,115
|
|
20230912,101300,161270190,18020,18030,18030,18020,37
|
|
20230912,101200,160603380,18040,18020,18040,18020,83
|
|
20230912,101100,159107080,18030,18030,18030,18030,31
|
|
20230912,101000,158548150,18030,18040,18040,18030,222
|
|
20230912,100900,154545440,18030,18030,18030,18030,5
|
|
20230912,100800,154455290,18030,18060,18060,18030,70
|
|
20230912,100700,153192940,18060,18060,18060,18060,67
|
|
20230912,100600,151982920,18060,18080,18080,18060,129
|
|
20230912,100500,149652230,18080,18100,18100,18080,11
|
|
20230912,100400,149453240,18100,18100,18100,18100,10
|
|
20230912,100300,149272240,18110,18110,18110,18110,0
|
|
20230912,100200,149272240,18110,18110,18110,18110,3
|
|
20230912,100100,149217910,18110,18110,18110,18110,3
|
|
20230912,100000,149163580,18110,18110,18110,18110,1
|
|
20230912,095900,149145470,18110,18110,18110,18110,2
|
|
20230912,095800,149109250,18110,18110,18110,18110,80
|
|
20230912,095700,147660450,18110,18110,18110,18110,5
|
|
20230912,095600,147569900,18110,18110,18110,18110,2
|
|
20230912,095500,147533680,18110,18110,18110,18110,0
|
|
20230912,095400,147533680,18110,18110,18110,18110,0
|
|
20230912,095300,147533680,18110,18110,18110,18110,50
|
|
20230912,095200,146628180,18130,18130,18130,18130,10
|
|
20230912,095100,146446880,18130,18130,18130,18130,10
|
|
20230912,095000,146265580,18130,18130,18130,18130,0
|
|
20230912,094900,146265580,18130,18130,18130,18130,0
|
|
20230912,094800,146265580,18130,18130,18130,18130,0
|
|
20230912,094700,146265580,18130,18130,18130,18130,0
|
|
20230912,094600,146265580,18130,18130,18130,18130,0
|
|
20230912,094500,146265580,18130,18130,18130,18130,0
|
|
20230912,094400,146265580,18130,18130,18130,18130,110
|
|
20230912,094300,144271280,18130,18140,18140,18130,100
|
|
20230912,094200,142458250,18140,18140,18140,18140,0
|
|
20230912,094100,142458250,18140,18150,18150,18140,20
|
|
20230912,094000,142095350,18160,18160,18160,18160,120
|
|
20230912,093900,139916150,18160,18160,18160,18160,100
|
|
20230912,093800,138100150,18160,18160,18160,18160,0
|
|
20230912,093700,138100150,18160,18150,18160,18150,107
|
|
20230912,093600,136157060,18150,18150,18180,18140,2377
|
|
20230912,093500,93013230,18140,18120,18140,18120,579
|
|
20230912,093400,82513980,18130,18130,18130,18130,0
|
|
20230912,093300,82513980,18130,18130,18130,18130,0
|
|
20230912,093200,82513980,18130,18100,18130,18100,425
|
|
20230912,093100,74818210,18100,18100,18100,18100,257
|
|
20230912,093000,70166510,18070,18070,18070,18070,10
|
|
20230912,092900,69985810,18070,18070,18070,18070,0
|
|
20230912,092800,69985810,18070,18100,18100,18070,49
|
|
20230912,092700,69099060,18120,18120,18120,18120,0
|
|
20230912,092600,69099060,18120,18120,18120,18120,0
|
|
20230912,092500,69099060,18120,18120,18120,18120,0
|
|
20230912,092400,69099060,18120,18120,18120,18120,0
|
|
20230912,092300,69099060,18120,18120,18120,18120,0
|
|
20230912,092200,69099060,18120,18120,18120,18120,0
|
|
20230912,092100,69099060,18120,18080,18120,18080,519
|
|
20230912,092000,59708690,18080,18080,18080,18080,5
|
|
20230912,091900,59618290,18090,18090,18090,18090,0
|
|
20230912,091800,59618290,18090,18090,18090,18090,0
|
|
20230912,091700,59618290,18090,18080,18090,18080,292
|
|
20230912,091600,54338210,18070,18020,18090,18020,2316
|
|
20230912,091500,12510240,18030,18030,18030,18030,0
|
|
20230912,091400,12510240,18030,18030,18030,18030,2
|
|
20230912,091300,12474180,18000,18000,18000,18000,0
|
|
20230912,091200,12474180,18000,18000,18020,18000,164
|
|
20230912,091100,9522120,17990,18000,18000,17980,391
|
|
20230912,091000,2484580,18000,18020,18020,18000,2
|
|
20230912,090900,2448560,18040,18040,18040,18040,0
|
|
20230912,090800,2448560,18040,18040,18040,18040,0
|
|
20230912,090700,2448560,18040,18040,18040,18040,0
|
|
20230912,090600,2448560,18040,18040,18040,18040,1
|
|
20230912,090500,2430520,17970,18000,18000,17970,33
|
|
20230912,090400,1837240,17970,17970,17970,17970,0
|
|
20230912,090300,1837240,17970,17970,17970,17970,0
|
|
20230912,090200,1837240,17970,17970,17970,17970,0
|
|
20230912,090100,1837240,17970,18060,18060,17960,64
|
|
20230912,090000,686660,18070,18070,18070,18070,38
|