689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,202600,885570870,15510,15510,15510,15510,675
|
|
20230919,202500,885570870,15510,15510,15510,15510,0
|
|
20230919,202400,885570870,15510,15510,15510,15510,0
|
|
20230919,202300,885570870,15510,15510,15510,15510,0
|
|
20230919,202200,885570870,15510,15510,15510,15510,0
|
|
20230919,202100,885570870,15510,15510,15510,15510,0
|
|
20230919,202000,885570870,15510,15510,15510,15510,0
|
|
20230919,201900,885570870,15510,15510,15510,15510,0
|
|
20230919,201800,885570870,15510,15510,15510,15510,0
|
|
20230919,201700,885570870,15510,15510,15510,15510,0
|
|
20230919,201600,885570870,15510,15510,15510,15510,0
|
|
20230919,201500,885570870,15510,15510,15510,15510,0
|
|
20230919,201400,885570870,15510,15510,15510,15510,0
|
|
20230919,201300,885570870,15510,15510,15510,15510,0
|
|
20230919,201200,885570870,15510,15510,15510,15510,0
|
|
20230919,201100,885570870,15510,15510,15510,15510,0
|
|
20230919,201000,885570870,15510,15510,15510,15510,0
|
|
20230919,200900,885570870,15510,15510,15510,15510,0
|
|
20230919,200800,885570870,15510,15510,15510,15510,0
|
|
20230919,200700,885570870,15510,15510,15510,15510,0
|
|
20230919,200600,885570870,15510,15510,15510,15510,0
|
|
20230919,200500,885570870,15510,15510,15510,15510,0
|
|
20230919,200400,885570870,15510,15510,15510,15510,0
|
|
20230919,200300,885570870,15510,15510,15510,15510,0
|
|
20230919,200200,885570870,15510,15510,15510,15510,0
|
|
20230919,200100,885570870,15510,15510,15510,15510,0
|
|
20230919,200000,885570870,15510,15510,15510,15510,0
|
|
20230919,195900,885570870,15510,15510,15510,15510,0
|
|
20230919,195800,885570870,15510,15510,15510,15510,0
|
|
20230919,195700,885570870,15510,15510,15510,15510,0
|
|
20230919,195600,885570870,15510,15510,15510,15510,675
|
|
20230919,195500,885570870,15510,15510,15510,15510,0
|
|
20230919,195400,885570870,15510,15510,15510,15510,0
|
|
20230919,195300,885570870,15510,15510,15510,15510,0
|
|
20230919,195200,885570870,15510,15510,15510,15510,0
|
|
20230919,195100,885570870,15510,15510,15510,15510,0
|
|
20230919,195000,885570870,15510,15510,15510,15510,0
|
|
20230919,194900,885570870,15510,15510,15510,15510,0
|
|
20230919,194800,885570870,15510,15510,15510,15510,0
|
|
20230919,194700,885570870,15510,15510,15510,15510,0
|
|
20230919,194600,885570870,15510,15510,15510,15510,0
|
|
20230919,194500,885570870,15510,15510,15510,15510,0
|
|
20230919,194400,885570870,15510,15510,15510,15510,0
|
|
20230919,194300,885570870,15510,15510,15510,15510,0
|
|
20230919,194200,885570870,15510,15510,15510,15510,0
|
|
20230919,194100,885570870,15510,15510,15510,15510,0
|
|
20230919,194000,885570870,15510,15510,15510,15510,0
|
|
20230919,193900,885570870,15510,15510,15510,15510,0
|
|
20230919,193800,885570870,15510,15510,15510,15510,0
|
|
20230919,193700,885570870,15510,15510,15510,15510,0
|
|
20230919,193600,885570870,15510,15510,15510,15510,0
|
|
20230919,193500,885570870,15510,15510,15510,15510,0
|
|
20230919,193400,885570870,15510,15510,15510,15510,0
|
|
20230919,193300,885570870,15510,15510,15510,15510,0
|
|
20230919,193200,885570870,15510,15510,15510,15510,0
|
|
20230919,193100,885570870,15510,15510,15510,15510,0
|
|
20230919,193000,885570870,15510,15510,15510,15510,0
|
|
20230919,192900,885570870,15510,15510,15510,15510,0
|
|
20230919,192800,885570870,15510,15510,15510,15510,0
|
|
20230919,192700,885570870,15510,15510,15510,15510,0
|
|
20230919,192600,885570870,15510,15510,15510,15510,675
|
|
20230919,192500,885570870,15510,15510,15510,15510,0
|
|
20230919,192400,885570870,15510,15510,15510,15510,0
|
|
20230919,192300,885570870,15510,15510,15510,15510,0
|
|
20230919,192200,885570870,15510,15510,15510,15510,0
|
|
20230919,192100,885570870,15510,15510,15510,15510,0
|
|
20230919,192000,885570870,15510,15510,15510,15510,0
|
|
20230919,191900,885570870,15510,15510,15510,15510,0
|
|
20230919,191800,885570870,15510,15510,15510,15510,0
|
|
20230919,191700,885570870,15510,15510,15510,15510,0
|
|
20230919,191600,885570870,15510,15510,15510,15510,0
|
|
20230919,191500,885570870,15510,15510,15510,15510,0
|
|
20230919,191400,885570870,15510,15510,15510,15510,0
|
|
20230919,191300,885570870,15510,15510,15510,15510,0
|
|
20230919,191200,885570870,15510,15510,15510,15510,0
|
|
20230919,191100,885570870,15510,15510,15510,15510,0
|
|
20230919,191000,885570870,15510,15510,15510,15510,0
|
|
20230919,190900,885570870,15510,15510,15510,15510,0
|
|
20230919,190800,885570870,15510,15510,15510,15510,0
|
|
20230919,190700,885570870,15510,15510,15510,15510,0
|
|
20230919,190600,885570870,15510,15510,15510,15510,0
|
|
20230919,190500,885570870,15510,15510,15510,15510,0
|
|
20230919,190400,885570870,15510,15510,15510,15510,0
|
|
20230919,190300,885570870,15510,15510,15510,15510,0
|
|
20230919,190200,885570870,15510,15510,15510,15510,0
|
|
20230919,190100,885570870,15510,15510,15510,15510,0
|
|
20230919,190000,885570870,15510,15510,15510,15510,0
|
|
20230919,185900,885570870,15510,15510,15510,15510,0
|
|
20230919,185800,885570870,15510,15510,15510,15510,0
|
|
20230919,185700,885570870,15510,15510,15510,15510,0
|
|
20230919,185600,885570870,15510,15510,15510,15510,675
|
|
20230919,185500,885570870,15510,15510,15510,15510,0
|
|
20230919,185400,885570870,15510,15510,15510,15510,0
|
|
20230919,185300,885570870,15510,15510,15510,15510,0
|
|
20230919,185200,885570870,15510,15510,15510,15510,0
|
|
20230919,185100,885570870,15510,15510,15510,15510,0
|
|
20230919,185000,885570870,15510,15510,15510,15510,0
|
|
20230919,184900,885570870,15510,15510,15510,15510,0
|
|
20230919,184800,885570870,15510,15510,15510,15510,0
|
|
20230919,184700,885570870,15510,15510,15510,15510,0
|
|
20230919,184600,885570870,15510,15510,15510,15510,0
|
|
20230919,184500,885570870,15510,15510,15510,15510,0
|
|
20230919,184400,885570870,15510,15510,15510,15510,0
|
|
20230919,184300,885570870,15510,15510,15510,15510,0
|
|
20230919,184200,885570870,15510,15510,15510,15510,0
|
|
20230919,184100,885570870,15510,15510,15510,15510,0
|
|
20230919,184000,885570870,15510,15510,15510,15510,0
|
|
20230919,183900,885570870,15510,15510,15510,15510,0
|
|
20230919,183800,885570870,15510,15510,15510,15510,0
|
|
20230919,183700,885570870,15510,15510,15510,15510,0
|
|
20230919,183600,885570870,15510,15510,15510,15510,0
|
|
20230919,183500,885570870,15510,15510,15510,15510,0
|
|
20230919,183400,885570870,15510,15510,15510,15510,0
|
|
20230919,183300,885570870,15510,15510,15510,15510,0
|
|
20230919,183200,885570870,15510,15510,15510,15510,0
|
|
20230919,183100,885570870,15510,15510,15510,15510,0
|
|
20230919,183000,885570870,15510,15510,15510,15510,0
|
|
20230919,182900,885570870,15510,15510,15510,15510,0
|
|
20230919,182800,885570870,15510,15510,15510,15510,0
|
|
20230919,182700,885570870,15510,15510,15510,15510,0
|
|
20230919,182600,885570870,15510,15510,15510,15510,675
|
|
20230919,182500,885570870,15510,15510,15510,15510,0
|
|
20230919,182400,885570870,15510,15510,15510,15510,0
|
|
20230919,182300,885570870,15510,15510,15510,15510,0
|
|
20230919,182200,885570870,15510,15510,15510,15510,0
|
|
20230919,182100,885570870,15510,15510,15510,15510,0
|
|
20230919,182000,885570870,15510,15510,15510,15510,0
|
|
20230919,181900,885570870,15510,15510,15510,15510,0
|
|
20230919,181800,885570870,15510,15510,15510,15510,0
|
|
20230919,181700,885570870,15510,15510,15510,15510,0
|
|
20230919,181600,885570870,15510,15510,15510,15510,0
|
|
20230919,181500,885570870,15510,15510,15510,15510,0
|
|
20230919,181400,885570870,15510,15510,15510,15510,0
|
|
20230919,181300,885570870,15510,15510,15510,15510,0
|
|
20230919,181200,885570870,15510,15510,15510,15510,0
|
|
20230919,181100,885570870,15510,15510,15510,15510,0
|
|
20230919,181000,885570870,15510,15510,15510,15510,0
|
|
20230919,180900,885570870,15510,15510,15510,15510,0
|
|
20230919,180800,885570870,15510,15510,15510,15510,0
|
|
20230919,180700,885570870,15510,15510,15510,15510,0
|
|
20230919,180600,885570870,15510,15510,15510,15510,0
|
|
20230919,180500,885570870,15510,15510,15510,15510,0
|
|
20230919,180400,885570870,15510,15510,15510,15510,0
|
|
20230919,180300,885570870,15510,15510,15510,15510,0
|
|
20230919,180200,885570870,15510,15510,15510,15510,0
|
|
20230919,180100,885570870,15510,15510,15510,15510,0
|
|
20230919,180000,885570870,15510,15510,15510,15510,0
|
|
20230919,175900,885570870,15510,15510,15510,15510,0
|
|
20230919,175800,885570870,15510,15510,15510,15510,0
|
|
20230919,175700,885570870,15510,15510,15510,15510,0
|
|
20230919,175600,885570870,15510,15510,15510,15510,675
|
|
20230919,175500,885570870,15510,15510,15510,15510,0
|
|
20230919,175400,885570870,15510,15510,15510,15510,0
|
|
20230919,175300,885570870,15510,15510,15510,15510,0
|
|
20230919,175200,885570870,15510,15510,15510,15510,0
|
|
20230919,175100,885570870,15510,15510,15510,15510,0
|
|
20230919,175000,885570870,15510,15510,15510,15510,0
|
|
20230919,174900,885570870,15510,15510,15510,15510,0
|
|
20230919,174800,885570870,15510,15510,15510,15510,0
|
|
20230919,174700,885570870,15510,15510,15510,15510,0
|
|
20230919,174600,885570870,15510,15510,15510,15510,0
|
|
20230919,174500,885570870,15510,15510,15510,15510,0
|
|
20230919,174400,885570870,15510,15510,15510,15510,0
|
|
20230919,174300,885570870,15510,15510,15510,15510,0
|
|
20230919,174200,885570870,15510,15510,15510,15510,0
|
|
20230919,174100,885570870,15510,15510,15510,15510,0
|
|
20230919,174000,885570870,15510,15510,15510,15510,0
|
|
20230919,173900,885570870,15510,15510,15510,15510,0
|
|
20230919,173800,885570870,15510,15510,15510,15510,0
|
|
20230919,173700,885570870,15510,15510,15510,15510,0
|
|
20230919,173600,885570870,15510,15510,15510,15510,0
|
|
20230919,173500,885570870,15510,15510,15510,15510,0
|
|
20230919,173400,885570870,15510,15510,15510,15510,0
|
|
20230919,173300,885570870,15510,15510,15510,15510,0
|
|
20230919,173200,885570870,15510,15510,15510,15510,0
|
|
20230919,173100,885570870,15510,15510,15510,15510,0
|
|
20230919,173000,885570870,15510,15510,15510,15510,0
|
|
20230919,172900,885570870,15510,15510,15510,15510,0
|
|
20230919,172800,885570870,15510,15510,15510,15510,0
|
|
20230919,172700,885570870,15510,15510,15510,15510,0
|
|
20230919,172600,885570870,15510,15510,15510,15510,675
|
|
20230919,172500,885570870,15510,15510,15510,15510,0
|
|
20230919,172400,885570870,15510,15510,15510,15510,0
|
|
20230919,172300,885570870,15510,15510,15510,15510,0
|
|
20230919,172200,885570870,15510,15510,15510,15510,0
|
|
20230919,172100,885570870,15510,15510,15510,15510,0
|
|
20230919,172000,885570870,15510,15510,15510,15510,0
|
|
20230919,171900,885570870,15510,15510,15510,15510,0
|
|
20230919,171800,885570870,15510,15510,15510,15510,0
|
|
20230919,171700,885570870,15510,15510,15510,15510,0
|
|
20230919,171600,885570870,15510,15510,15510,15510,0
|
|
20230919,171500,885570870,15510,15510,15510,15510,0
|
|
20230919,171400,885570870,15510,15510,15510,15510,0
|
|
20230919,171300,885570870,15510,15510,15510,15510,0
|
|
20230919,171200,885570870,15510,15510,15510,15510,0
|
|
20230919,171100,885570870,15510,15510,15510,15510,0
|
|
20230919,171000,885570870,15510,15510,15510,15510,0
|
|
20230919,170900,885570870,15510,15510,15510,15510,0
|
|
20230919,170800,885570870,15510,15510,15510,15510,0
|
|
20230919,170700,885570870,15510,15510,15510,15510,0
|
|
20230919,170600,885570870,15510,15510,15510,15510,0
|
|
20230919,170500,885570870,15510,15510,15510,15510,0
|
|
20230919,170400,885570870,15510,15510,15510,15510,0
|
|
20230919,170300,885570870,15510,15510,15510,15510,0
|
|
20230919,170200,885570870,15510,15510,15510,15510,0
|
|
20230919,170100,885570870,15510,15510,15510,15510,0
|
|
20230919,170000,885570870,15510,15510,15510,15510,0
|
|
20230919,165900,885570870,15510,15510,15510,15510,0
|
|
20230919,165800,885570870,15510,15510,15510,15510,0
|
|
20230919,165700,885570870,15510,15510,15510,15510,0
|
|
20230919,165600,885570870,15510,15510,15510,15510,675
|
|
20230919,165500,885570870,15510,15510,15510,15510,0
|
|
20230919,165400,885570870,15510,15510,15510,15510,0
|
|
20230919,165300,885570870,15510,15510,15510,15510,0
|
|
20230919,165200,885570870,15510,15510,15510,15510,0
|
|
20230919,165100,885570870,15510,15510,15510,15510,0
|
|
20230919,165000,885570870,15510,15510,15510,15510,0
|
|
20230919,164900,885570870,15510,15510,15510,15510,0
|
|
20230919,164800,885570870,15510,15510,15510,15510,0
|
|
20230919,164700,885570870,15510,15510,15510,15510,0
|
|
20230919,164600,885570870,15510,15510,15510,15510,0
|
|
20230919,164500,885570870,15510,15510,15510,15510,0
|
|
20230919,164400,885570870,15510,15510,15510,15510,0
|
|
20230919,164300,885570870,15510,15510,15510,15510,0
|
|
20230919,164200,885570870,15510,15510,15510,15510,0
|
|
20230919,164100,885570870,15510,15510,15510,15510,0
|
|
20230919,164000,885570870,15510,15510,15510,15510,0
|
|
20230919,163900,885570870,15510,15510,15510,15510,0
|
|
20230919,163800,885570870,15510,15510,15510,15510,0
|
|
20230919,163700,885570870,15510,15510,15510,15510,0
|
|
20230919,163600,885570870,15510,15510,15510,15510,0
|
|
20230919,163500,885570870,15510,15510,15510,15510,0
|
|
20230919,163400,885570870,15510,15510,15510,15510,0
|
|
20230919,163300,885570870,15510,15510,15510,15510,0
|
|
20230919,163200,885570870,15510,15510,15510,15510,0
|
|
20230919,163100,885570870,15510,15510,15510,15510,0
|
|
20230919,163000,885570870,15510,15510,15510,15510,0
|
|
20230919,162900,885570870,15510,15510,15510,15510,0
|
|
20230919,162800,885570870,15510,15510,15510,15510,0
|
|
20230919,162700,885570870,15510,15510,15510,15510,0
|
|
20230919,162600,885570870,15510,15510,15510,15510,675
|
|
20230919,162500,885570870,15510,15510,15510,15510,0
|
|
20230919,162400,885570870,15510,15510,15510,15510,0
|
|
20230919,162300,885570870,15510,15510,15510,15510,0
|
|
20230919,162200,885570870,15510,15510,15510,15510,0
|
|
20230919,162100,885570870,15510,15510,15510,15510,0
|
|
20230919,162000,885570870,15510,15510,15510,15510,0
|
|
20230919,161900,885570870,15510,15510,15510,15510,0
|
|
20230919,161800,885570870,15510,15510,15510,15510,0
|
|
20230919,161700,885570870,15510,15510,15510,15510,0
|
|
20230919,161600,885570870,15510,15510,15510,15510,0
|
|
20230919,161500,885570870,15510,15510,15510,15510,0
|
|
20230919,161400,885570870,15510,15510,15510,15510,0
|
|
20230919,161300,885570870,15510,15510,15510,15510,0
|
|
20230919,161200,885570870,15510,15510,15510,15510,0
|
|
20230919,161100,885570870,15510,15510,15510,15510,0
|
|
20230919,161000,885570870,15510,15510,15510,15510,0
|
|
20230919,160900,885570870,15510,15510,15510,15510,0
|
|
20230919,160800,885570870,15510,15510,15510,15510,0
|
|
20230919,160700,885570870,15510,15510,15510,15510,0
|
|
20230919,160600,885570870,15510,15510,15510,15510,0
|
|
20230919,160500,885570870,15510,15510,15510,15510,0
|
|
20230919,160400,885570870,15510,15510,15510,15510,0
|
|
20230919,160300,885570870,15510,15510,15510,15510,0
|
|
20230919,160200,885570870,15510,15510,15510,15510,0
|
|
20230919,160100,885570870,15510,15510,15510,15510,0
|
|
20230919,160000,885570870,15510,15510,15510,15510,0
|
|
20230919,155900,885570870,15510,15510,15510,15510,0
|
|
20230919,155800,885570870,15510,15510,15510,15510,0
|
|
20230919,155700,885570870,15510,15510,15510,15510,0
|
|
20230919,155600,885570870,15510,15510,15510,15510,675
|
|
20230919,155500,885570870,15510,15510,15510,15510,0
|
|
20230919,155400,885570870,15510,15510,15510,15510,0
|
|
20230919,155300,885570870,15510,15510,15510,15510,0
|
|
20230919,155200,885570870,15510,15510,15510,15510,0
|
|
20230919,155100,885570870,15510,15510,15510,15510,0
|
|
20230919,155000,885570870,15510,15510,15510,15510,0
|
|
20230919,154900,885570870,15510,15510,15510,15510,0
|
|
20230919,154800,885570870,15510,15510,15510,15510,0
|
|
20230919,154700,885570870,15510,15510,15510,15510,0
|
|
20230919,154600,885570870,15510,15510,15510,15510,0
|
|
20230919,154500,885570870,15510,15510,15510,15510,0
|
|
20230919,154400,885570870,15510,15510,15510,15510,0
|
|
20230919,154300,885570870,15510,15510,15510,15510,0
|
|
20230919,154200,885570870,15510,15510,15510,15510,0
|
|
20230919,154100,885570870,15510,15510,15510,15510,0
|
|
20230919,154000,885570870,15510,15510,15510,15510,0
|
|
20230919,153900,885570870,15510,15510,15510,15510,0
|
|
20230919,153800,885570870,15510,15510,15510,15510,0
|
|
20230919,153700,885570870,15510,15510,15510,15510,0
|
|
20230919,153600,885570870,15510,15510,15510,15510,0
|
|
20230919,153500,885570870,15510,15510,15510,15510,0
|
|
20230919,153400,885570870,15510,15510,15510,15510,0
|
|
20230919,153300,885570870,15510,15510,15510,15510,0
|
|
20230919,153200,885570870,15510,15510,15510,15510,0
|
|
20230919,153100,885570870,15510,15510,15510,15510,0
|
|
20230919,153000,885570870,15510,15510,15510,15510,675
|
|
20230919,152900,875101620,15580,15580,15580,15580,0
|
|
20230919,152800,875101620,15580,15580,15580,15580,0
|
|
20230919,152700,875101620,15580,15580,15580,15580,0
|
|
20230919,152600,875101620,15580,15580,15580,15580,0
|
|
20230919,152500,875101620,15580,15580,15580,15580,0
|
|
20230919,152400,875101620,15580,15580,15580,15580,0
|
|
20230919,152300,875101620,15580,15580,15580,15580,0
|
|
20230919,152200,875101620,15580,15580,15580,15580,0
|
|
20230919,152100,875101620,15580,15580,15580,15580,0
|
|
20230919,152000,875101620,15580,15580,15580,15580,0
|
|
20230919,151900,875101620,15580,15550,15580,15550,374
|
|
20230919,151800,869275550,15560,15560,15580,15560,242
|
|
20230919,151700,865506040,15580,15560,15580,15560,57
|
|
20230919,151600,864618590,15560,15550,15570,15550,45
|
|
20230919,151500,863918650,15550,15520,15550,15520,35
|
|
20230919,151400,863375390,15550,15550,15550,15550,1
|
|
20230919,151300,863359840,15520,15520,15530,15520,121
|
|
20230919,151200,861480910,15520,15520,15520,15520,41
|
|
20230919,151100,860844590,15520,15500,15520,15500,70
|
|
20230919,151000,859759230,15490,15510,15510,15450,516
|
|
20230919,150900,851764130,15570,15570,15570,15510,201
|
|
20230919,150800,848642110,15510,15540,15540,15510,53
|
|
20230919,150700,847819190,15550,15590,15590,15550,2972
|
|
20230919,150600,801503180,15590,15610,15610,15590,21
|
|
20230919,150500,801175590,15590,15590,15590,15590,4
|
|
20230919,150400,801113230,15590,15590,15590,15590,30
|
|
20230919,150300,800645530,15590,15600,15600,15590,88
|
|
20230919,150200,799272830,15580,15580,15580,15580,0
|
|
20230919,150100,799272830,15580,15610,15610,15580,784
|
|
20230919,150000,787047760,15600,15590,15600,15590,6
|
|
20230919,145900,786954210,15590,15600,15600,15590,114
|
|
20230919,145800,785175880,15590,15590,15590,15590,3
|
|
20230919,145700,785129110,15600,15600,15600,15600,56
|
|
20230919,145600,784255510,15600,15600,15600,15600,9
|
|
20230919,145500,784115110,15600,15590,15600,15590,30
|
|
20230919,145400,783647150,15600,15600,15600,15600,68
|
|
20230919,145300,782586350,15610,15600,15610,15600,11
|
|
20230919,145200,782414740,15600,15600,15600,15600,0
|
|
20230919,145100,782414740,15600,15600,15600,15600,35
|
|
20230919,145000,781868740,15600,15600,15600,15600,8
|
|
20230919,144900,781743940,15600,15610,15610,15600,50
|
|
20230919,144800,780963480,15610,15610,15610,15610,3
|
|
20230919,144700,780916650,15610,15610,15610,15610,31
|
|
20230919,144600,780432740,15620,15610,15620,15610,22
|
|
20230919,144500,780089300,15610,15600,15610,15600,22
|
|
20230919,144400,779746070,15590,15600,15600,15590,21
|
|
20230919,144300,779418510,15610,15600,15610,15600,257
|
|
20230919,144200,775406840,15610,15600,15610,15600,2
|
|
20230919,144100,775375630,15620,15630,15630,15520,276
|
|
20230919,144000,771064770,15590,15640,15640,15300,9842
|
|
20230919,143900,617934500,15640,15640,15640,15640,11
|
|
20230919,143800,617762460,15640,15640,15640,15640,4
|
|
20230919,143700,617699900,15640,15640,15640,15640,31
|
|
20230919,143600,617215060,15640,15650,15650,15640,110
|
|
20230919,143500,615493660,15650,15650,15650,15650,54
|
|
20230919,143400,614648560,15640,15640,15640,15640,135
|
|
20230919,143300,612537160,15660,15650,15660,15650,4
|
|
20230919,143200,612474550,15660,15660,15660,15660,5
|
|
20230919,143100,612396250,15650,15630,15650,15630,325
|
|
20230919,143000,607313260,15630,15630,15630,15630,31
|
|
20230919,142900,606828730,15630,15630,15630,15630,10
|
|
20230919,142800,606672430,15630,15630,15630,15630,54
|
|
20230919,142700,605828410,15640,15640,15640,15640,22
|
|
20230919,142600,605484330,15650,15660,15670,15650,23
|
|
20230919,142500,605124230,15670,15680,15680,15660,2266
|
|
20230919,142400,569593730,15680,15680,15680,15680,4
|
|
20230919,142300,569531010,15680,15680,15680,15680,131
|
|
20230919,142200,567476930,15680,15680,15680,15680,9
|
|
20230919,142100,567335810,15680,15680,15680,15680,6
|
|
20230919,142000,567241730,15680,15680,15680,15680,30
|
|
20230919,141900,566771330,15680,15640,15680,15640,429
|
|
20230919,141800,560053380,15640,15640,15640,15640,18
|
|
20230919,141700,559771860,15630,15640,15640,15630,4
|
|
20230919,141600,559709330,15630,15630,15640,15630,37
|
|
20230919,141500,559131010,15630,15630,15640,15630,307
|
|
20230919,141400,554332590,15630,15630,15630,15630,3
|
|
20230919,141300,554285700,15630,15630,15630,15630,30
|
|
20230919,141200,553816800,15630,15630,15630,15630,10
|
|
20230919,141100,553660500,15630,15630,15630,15630,5
|
|
20230919,141000,553582350,15640,15620,15640,15620,222
|
|
20230919,140900,550112480,15620,15620,15620,15620,38
|
|
20230919,140800,549518920,15620,15620,15620,15620,1
|
|
20230919,140700,549503300,15620,15620,15620,15620,2
|
|
20230919,140600,549472060,15620,15620,15620,15620,39
|
|
20230919,140500,548862880,15620,15620,15620,15620,7
|
|
20230919,140400,548753540,15620,15620,15620,15620,4
|
|
20230919,140300,548691060,15610,15610,15610,15610,30
|
|
20230919,140200,548222760,15610,15610,15610,15610,9
|
|
20230919,140100,548082270,15610,15610,15610,15610,4
|
|
20230919,140000,548019830,15610,15610,15610,15610,0
|
|
20230919,135900,548019830,15610,15610,15610,15610,34
|
|
20230919,135800,547489090,15610,15610,15610,15610,7
|
|
20230919,135700,547379820,15610,15610,15610,15610,45
|
|
20230919,135600,546677370,15610,15610,15610,15610,30
|
|
20230919,135500,546209070,15610,15610,15610,15610,11
|
|
20230919,135400,546037360,15610,15610,15610,15610,3
|
|
20230919,135300,545990530,15610,15610,15610,15610,31
|
|
20230919,135200,545506620,15610,15610,15610,15610,130
|
|
20230919,135100,543477320,15610,15610,15610,15610,1
|
|
20230919,135000,543461710,15620,15630,15630,15620,224
|
|
20230919,134900,539962800,15640,15620,15640,15620,54
|
|
20230919,134800,539118600,15620,15640,15640,15620,16
|
|
20230919,134700,538868480,15620,15620,15620,15620,308
|
|
20230919,134600,534057520,15630,15620,15630,15620,148
|
|
20230919,134500,531745600,15620,15620,15620,15620,11
|
|
20230919,134400,531573780,15620,15620,15620,15620,3
|
|
20230919,134300,531526920,15620,15620,15620,15620,61
|
|
20230919,134200,530574100,15620,15620,15620,15620,33
|
|
20230919,134100,530058640,15620,15630,15630,15620,7
|
|
20230919,134000,529949290,15620,15630,15630,15620,5
|
|
20230919,133900,529871180,15630,15620,15630,15620,62
|
|
20230919,133800,528902710,15620,15620,15620,15620,8
|
|
20230919,133700,528777750,15630,15630,15630,15620,9
|
|
20230919,133600,528637110,15630,15630,15630,15630,11
|
|
20230919,133500,528465180,15630,15630,15630,15630,16
|
|
20230919,133400,528215100,15630,15630,15630,15630,3
|
|
20230919,133300,528168210,15640,15640,15640,15640,0
|
|
20230919,133200,528168210,15640,15630,15640,15630,176
|
|
20230919,133100,525417310,15630,15630,15630,15630,7
|
|
20230919,133000,525307900,15630,15630,15630,15630,4
|
|
20230919,132900,525245380,15630,15630,15630,15630,30
|
|
20230919,132800,524776480,15630,15630,15630,15630,14
|
|
20230919,132700,524557660,15630,15640,15640,15630,7
|
|
20230919,132600,524448210,15640,15640,15640,15640,15
|
|
20230919,132500,524213610,15630,15630,15630,15630,34
|
|
20230919,132400,523682190,15630,15630,15630,15630,7
|
|
20230919,132300,523572780,15630,15630,15630,15630,5
|
|
20230919,132200,523494630,15630,15630,15630,15630,34
|
|
20230919,132100,522963210,15630,15630,15630,15630,6
|
|
20230919,132000,522869430,15630,15630,15630,15630,4
|
|
20230919,131900,522806910,15630,15630,15630,15630,0
|
|
20230919,131800,522806910,15630,15630,15630,15630,140
|
|
20230919,131700,520618710,15630,15630,15630,15630,3
|
|
20230919,131600,520571820,15630,15640,15640,15630,181
|
|
20230919,131500,517740990,15640,15640,15640,15640,36
|
|
20230919,131400,517177950,15640,15640,15640,15640,6
|
|
20230919,131300,517084110,15640,15650,15650,15640,8
|
|
20230919,131200,516958940,15640,15640,15640,15640,3
|
|
20230919,131100,516912020,15650,15650,15650,15650,8
|
|
20230919,131000,516786820,15650,15650,15650,15650,14
|
|
20230919,130900,516567720,15650,15650,15650,15650,517
|
|
20230919,130800,508476670,15650,15650,15650,15650,35
|
|
20230919,130700,507928920,15650,15650,15670,15650,30
|
|
20230919,130600,507459000,15650,15650,15650,15650,0
|
|
20230919,130500,507459000,15650,15650,15650,15650,36
|
|
20230919,130400,506895600,15650,15660,15660,15650,8
|
|
20230919,130300,506770390,15660,15650,15660,15650,7
|
|
20230919,130200,506660810,15650,15650,15650,15650,0
|
|
20230919,130100,506660810,15650,15650,15650,15650,40
|
|
20230919,130000,506034810,15650,15650,15650,15650,5
|
|
20230919,125900,505956560,15650,15650,15650,15650,8
|
|
20230919,125800,505831360,15650,15660,15660,15650,29
|
|
20230919,125700,505377250,15660,15660,15660,15660,7
|
|
20230919,125600,505267630,15660,15660,15660,15660,11
|
|
20230919,125500,505095370,15660,15660,15660,15660,4
|
|
20230919,125400,505032730,15680,15660,15680,15660,38
|
|
20230919,125300,504437630,15680,15680,15680,15660,15
|
|
20230919,125200,504202490,15660,15660,15660,15660,1
|
|
20230919,125100,504186830,15660,15660,15660,15660,41
|
|
20230919,125000,503544770,15660,15660,15660,15660,4
|
|
20230919,124900,503482130,15660,15660,15660,15660,0
|
|
20230919,124800,503482130,15660,15660,15660,15660,33
|
|
20230919,124700,502965350,15660,15660,15660,15660,9
|
|
20230919,124600,502824410,15660,15660,15660,15650,103
|
|
20230919,124500,501211450,15660,15650,15660,15650,8
|
|
20230919,124400,501086210,15650,15650,15650,15650,38
|
|
20230919,124300,500491510,15650,15650,15650,15650,4
|
|
20230919,124200,500428910,15650,15650,15650,15650,0
|
|
20230919,124100,500428910,15650,15650,15650,15650,33
|
|
20230919,124000,499912460,15650,15650,15650,15650,10
|
|
20230919,123900,499755960,15650,15650,15650,15650,0
|
|
20230919,123800,499755960,15650,15650,15650,15650,3
|
|
20230919,123700,499709010,15650,15660,15660,15650,39
|
|
20230919,123600,499098650,15650,15650,15650,15650,4
|
|
20230919,123500,499036050,15650,15650,15650,15650,0
|
|
20230919,123400,499036050,15650,15660,15660,15650,35
|
|
20230919,123300,498488290,15660,15660,15660,15660,3
|
|
20230919,123200,498441310,15660,15660,15660,15660,0
|
|
20230919,123100,498441310,15660,15660,15660,15660,3
|
|
20230919,123000,498394330,15660,15650,15660,15650,138
|
|
20230919,122900,496234140,15650,15650,15650,15650,4
|
|
20230919,122800,496171540,15650,15650,15650,15650,4
|
|
20230919,122700,496108940,15650,15650,15650,15650,36
|
|
20230919,122600,495545540,15650,15660,15660,15650,7
|
|
20230919,122500,495435960,15650,15650,15650,15650,0
|
|
20230919,122400,495435960,15650,15650,15650,15650,34
|
|
20230919,122300,494903860,15650,15640,15650,15640,128
|
|
20230919,122200,492900790,15640,15640,15640,15640,0
|
|
20230919,122100,492900790,15640,15640,15640,15640,4
|
|
20230919,122000,492838230,15640,15650,15650,15640,44
|
|
20230919,121900,492149990,15640,15650,15650,15640,5
|
|
20230919,121800,492071780,15640,15640,15640,15640,3
|
|
20230919,121700,492024860,15640,15640,15640,15640,40
|
|
20230919,121600,491399260,15630,15640,15640,15630,3
|
|
20230919,121500,491352350,15630,15630,15630,15630,0
|
|
20230919,121400,491352350,15630,15630,15630,15630,41
|
|
20230919,121300,490711520,15630,15630,15630,15630,36
|
|
20230919,121200,490148840,15630,15630,15630,15630,4
|
|
20230919,121100,490086320,15630,15630,15630,15630,4
|
|
20230919,121000,490023800,15630,15630,15630,15630,38
|
|
20230919,120900,489429860,15630,15630,15630,15630,104
|
|
20230919,120800,487804340,15630,15630,15630,15630,0
|
|
20230919,120700,487804340,15630,15630,15630,15630,33
|
|
20230919,120600,487288550,15630,15630,15630,15630,10
|
|
20230919,120500,487132250,15630,15630,15630,15630,10
|
|
20230919,120400,486975950,15630,15630,15630,15630,4
|
|
20230919,120300,486913430,15630,15630,15630,15630,37
|
|
20230919,120200,486335120,15630,15630,15630,15630,3
|
|
20230919,120100,486288230,15630,15630,15630,15630,12
|
|
20230919,120000,486100670,15620,15650,15650,15620,247
|
|
20230919,115900,482236230,15620,15620,15620,15620,3
|
|
20230919,115800,482189370,15620,15620,15620,15620,8
|
|
20230919,115700,482064410,15620,15620,15620,15620,103
|
|
20230919,115600,480455550,15610,15650,15650,15610,43
|
|
20230919,115500,479784280,15650,15650,15650,15650,4
|
|
20230919,115400,479721680,15610,15610,15610,15610,3
|
|
20230919,115300,479674850,15610,15610,15610,15610,37
|
|
20230919,115200,479097280,15610,15610,15620,15610,631
|
|
20230919,115100,469244190,15620,15610,15620,15610,553
|
|
20230919,115000,460606370,15610,15610,15610,15610,0
|
|
20230919,114900,460606370,15610,15610,15610,15610,40
|
|
20230919,114800,459981970,15620,15620,15620,15620,30
|
|
20230919,114700,459513370,15620,15630,15630,15620,415
|
|
20230919,114600,453030970,15630,15620,15630,15620,178
|
|
20230919,114500,450249400,15620,15620,15620,15620,4
|
|
20230919,114400,450186920,15620,15620,15620,15620,3
|
|
20230919,114300,450140060,15620,15620,15620,15620,37
|
|
20230919,114200,449562120,15630,15630,15630,15630,43
|
|
20230919,114100,448890030,15630,15630,15630,15630,0
|
|
20230919,114000,448890030,15630,15630,15630,15630,5
|
|
20230919,113900,448811880,15630,15630,15630,15630,79
|
|
20230919,113800,447577110,15640,15650,15650,15640,300
|
|
20230919,113700,442883250,15660,15650,15660,15650,19
|
|
20230919,113600,442585850,15650,15650,15650,15650,37
|
|
20230919,113500,442006800,15650,15660,15660,15650,40
|
|
20230919,113400,441380440,15660,15660,15660,15660,203
|
|
20230919,113300,438201460,15670,15670,15670,15670,10
|
|
20230919,113200,438044760,15670,15670,15680,15670,90
|
|
20230919,113100,436634360,15670,15670,15670,15670,353
|
|
20230919,113000,431102850,15670,15670,15670,15670,96
|
|
20230919,112900,429598530,15660,15660,15660,15660,149
|
|
20230919,112800,427265190,15660,15660,15660,15660,150
|
|
20230919,112700,424916190,15660,15660,15660,15660,3
|
|
20230919,112600,424869210,15660,15660,15660,15660,6
|
|
20230919,112500,424775250,15660,15660,15660,15660,34
|
|
20230919,112400,424242810,15650,15650,15650,15650,4
|
|
20230919,112300,424180210,15650,15650,15650,15650,0
|
|
20230919,112200,424180210,15650,15650,15650,15650,41
|
|
20230919,112100,423538560,15650,15650,15650,15650,0
|
|
20230919,112000,423538560,15650,15650,15650,15650,9
|
|
20230919,111900,423397710,15650,15650,15650,15650,138
|
|
20230919,111800,421238010,15650,15650,15650,15650,98
|
|
20230919,111700,419704310,15650,15650,15650,15650,5
|
|
20230919,111600,419626060,15650,15650,15650,15650,1
|
|
20230919,111500,419610410,15650,15650,15650,15650,142
|
|
20230919,111400,417388110,15640,15640,15640,15640,0
|
|
20230919,111300,417388110,15640,15640,15640,15640,3
|
|
20230919,111200,417341190,15640,15640,15640,15640,139
|
|
20230919,111100,415167230,15640,15640,15640,15640,0
|
|
20230919,111000,415167230,15640,15640,15640,15640,4
|
|
20230919,110900,415104670,15640,15640,15640,15640,11
|
|
20230919,110800,414932630,15640,15720,15720,15640,66
|
|
20230919,110700,413899590,15730,15630,15730,15630,760
|
|
20230919,110600,401996480,15610,15610,15610,15610,0
|
|
20230919,110500,401996480,15610,15640,15640,15610,43
|
|
20230919,110400,401325160,15640,15640,15640,15640,5
|
|
20230919,110300,401246960,15640,15670,15670,15590,9097
|
|
20230919,110200,259061120,15670,15680,15680,15660,641
|
|
20230919,110100,249019370,15680,15680,15680,15680,0
|
|
20230919,110000,249019370,15680,15680,15680,15680,5
|
|
20230919,105900,248940970,15680,15680,15680,15680,6
|
|
20230919,105800,248846890,15680,15680,15680,15680,33
|
|
20230919,105700,248329450,15680,15680,15680,15680,3
|
|
20230919,105600,248282410,15690,15690,15690,15690,13
|
|
20230919,105500,248078440,15690,15680,15690,15680,165
|
|
20230919,105400,245491220,15690,15680,15690,15680,155
|
|
20230919,105300,243060770,15680,15680,15680,15680,103
|
|
20230919,105200,241445730,15680,15680,15680,15680,6
|
|
20230919,105100,241351650,15680,15690,15690,15680,135
|
|
20230919,105000,239234690,15690,15690,15690,15690,4
|
|
20230919,104900,239171930,15690,15690,15690,15690,100
|
|
20230919,104800,237602930,15700,15700,15700,15690,163
|
|
20230919,104700,235043950,15700,15700,15700,15700,0
|
|
20230919,104600,235043950,15700,15700,15700,15700,3
|
|
20230919,104500,234996850,15700,15700,15700,15700,93
|
|
20230919,104400,233536750,15700,15690,15700,15690,125
|
|
20230919,104300,231574560,15700,15700,15700,15700,128
|
|
20230919,104200,229564960,15700,15700,15700,15700,10
|
|
20230919,104100,229407960,15700,15700,15700,15700,33
|
|
20230919,104000,228889860,15680,15680,15680,15680,4
|
|
20230919,103900,228827140,15680,15680,15680,15680,0
|
|
20230919,103800,228827140,15680,15680,15680,15680,40
|
|
20230919,103700,228199940,15680,15680,15680,15680,50
|
|
20230919,103600,227415940,15680,15680,15680,15680,5
|
|
20230919,103500,227337540,15680,15670,15680,15670,30
|
|
20230919,103400,226867170,15670,15680,15680,15670,27
|
|
20230919,103300,226443910,15660,15660,15660,15660,3
|
|
20230919,103200,226396930,15660,15660,15660,15660,0
|
|
20230919,103100,226396930,15660,15660,15670,15660,342
|
|
20230919,103000,221038210,15660,15680,15680,15660,277
|
|
20230919,102900,216698790,15680,15750,15750,15680,414
|
|
20230919,102800,210206570,15680,15680,15680,15680,11
|
|
20230919,102700,210034090,15680,15680,15680,15680,140
|
|
20230919,102600,207838890,15680,15680,15680,15680,4
|
|
20230919,102500,207776170,15790,15700,15790,15680,462
|
|
20230919,102400,200529420,15700,15710,15710,15700,35
|
|
20230919,102300,199979610,15710,15710,15710,15710,3
|
|
20230919,102200,199932480,15710,15710,15710,15710,0
|
|
20230919,102100,199932480,15710,15710,15710,15710,12
|
|
20230919,102000,199743960,15710,15710,15710,15710,40
|
|
20230919,101900,199115560,15700,15710,15710,15700,485
|
|
20230919,101800,191501040,15800,15700,15800,15700,541
|
|
20230919,101700,182997340,15700,15730,15730,15700,915
|
|
20230919,101600,168619200,15740,15750,15750,15740,268
|
|
20230919,101500,164399210,15750,15750,15750,15750,0
|
|
20230919,101400,164399210,15750,15750,15750,15750,44
|
|
20230919,101300,163706210,15760,15770,15770,15760,210
|
|
20230919,101200,160395810,15770,15770,15770,15770,0
|
|
20230919,101100,160395810,15770,15770,15770,15770,12
|
|
20230919,101000,160206570,15770,15770,15770,15770,31
|
|
20230919,100900,159717700,15770,15770,15770,15770,3
|
|
20230919,100800,159670390,15770,15760,15770,15760,70
|
|
20230919,100700,158566590,15770,15770,15770,15770,9
|
|
20230919,100600,158424660,15770,15770,15770,15770,15
|
|
20230919,100500,158188110,15770,15770,15770,15770,0
|
|
20230919,100400,158188110,15770,15770,15770,15770,44
|
|
20230919,100300,157494230,15770,15770,15770,15770,96
|
|
20230919,100200,155980310,15770,15770,15770,15770,0
|
|
20230919,100100,155980310,15770,15770,15770,15770,64
|
|
20230919,100000,154971030,15770,15830,15830,15770,31
|
|
20230919,095900,154482100,15770,15770,15770,15770,3
|
|
20230919,095800,154434790,15770,15770,15770,15770,0
|
|
20230919,095700,154434790,15770,15760,15770,15760,39
|
|
20230919,095600,153820060,15810,15810,15820,15770,668
|
|
20230919,095500,143259460,15850,15850,15850,15850,0
|
|
20230919,095400,143259460,15850,15770,15850,15770,1313
|
|
20230919,095300,122476770,15850,15730,15850,15730,1124
|
|
20230919,095200,104682760,15730,15720,15760,15720,26
|
|
20230919,095100,104273610,15710,15750,15750,15710,672
|
|
20230919,095000,93702070,15760,15750,15760,15750,47
|
|
20230919,094900,92961800,15760,15760,15760,15750,13
|
|
20230919,094800,92757030,15750,15750,15750,15750,10
|
|
20230919,094700,92599530,15740,15780,15780,15740,509
|
|
20230919,094600,84578260,15780,15780,15780,15780,35
|
|
20230919,094500,84025960,15790,15800,15800,15790,586
|
|
20230919,094400,74768020,15800,15810,15810,15800,14
|
|
20230919,094300,74546770,15810,15840,15840,15810,125
|
|
20230919,094200,72569470,15820,15830,15840,15820,33
|
|
20230919,094100,72047080,15830,15880,15890,15830,573
|
|
20230919,094000,62969650,15850,15850,15850,15850,7
|
|
20230919,093900,62858700,15850,15880,15880,15850,32
|
|
20230919,093800,62351470,15900,15880,15900,15880,15
|
|
20230919,093700,62113190,15880,15890,15890,15850,61
|
|
20230919,093600,61145110,15850,15860,15890,15850,158
|
|
20230919,093500,58640320,15860,15870,15870,15860,2
|
|
20230919,093400,58608590,15870,15870,15870,15870,10
|
|
20230919,093300,58449890,15870,15830,15870,15830,69
|
|
20230919,093200,57357100,15830,15830,15830,15830,65
|
|
20230919,093100,56328150,15830,15830,15830,15800,315
|
|
20230919,093000,51347520,15820,15830,15830,15820,128
|
|
20230919,092900,49322280,15830,15820,15830,15820,215
|
|
20230919,092800,45918930,15840,15840,15840,15840,0
|
|
20230919,092700,45918930,15840,15840,15840,15840,3
|
|
20230919,092600,45871410,15840,15820,15840,15820,164
|
|
20230919,092500,43276830,15820,15850,15850,15820,217
|
|
20230919,092400,39841150,15840,15850,15850,15840,80
|
|
20230919,092300,38573190,15850,15850,15850,15850,89
|
|
20230919,092200,37162540,15870,15870,15870,15870,1
|
|
20230919,092100,37146670,15830,15870,15870,15830,610
|
|
20230919,092000,27481660,15880,15880,15880,15880,11
|
|
20230919,091900,27306980,15880,15890,15890,15880,31
|
|
20230919,091800,26814550,15880,15880,15880,15880,10
|
|
20230919,091700,26655750,15880,15910,15910,15880,38
|
|
20230919,091600,26052140,15910,15880,15910,15870,130
|
|
20230919,091500,23984730,15870,15910,15910,15870,189
|
|
20230919,091400,20979950,15910,15910,15910,15910,1
|
|
20230919,091300,20964040,15900,15910,15910,15900,31
|
|
20230919,091200,20470840,15910,15910,15910,15910,9
|
|
20230919,091100,20327650,15900,15900,15900,15900,0
|
|
20230919,091000,20327650,15900,15900,15900,15900,2
|
|
20230919,090900,20295850,15900,15910,15910,15900,19
|
|
20230919,090800,19993650,15910,15910,15910,15910,16
|
|
20230919,090700,19739090,15940,15910,15940,15900,126
|
|
20230919,090600,17734080,15900,15900,15900,15900,0
|
|
20230919,090500,17734080,15900,15900,15900,15900,0
|
|
20230919,090400,17734080,15900,15910,15910,15900,216
|
|
20230919,090300,14298410,15900,15900,15900,15900,0
|
|
20230919,090200,14298410,15900,15900,15900,15900,20
|
|
20230919,090100,13980410,15900,15900,15900,15900,300
|
|
20230919,090000,9210410,15900,15910,15980,15900,579
|