686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,202300,780486580,16430,16430,16430,16430,877
|
|
20230919,202200,780486580,16430,16430,16430,16430,0
|
|
20230919,202100,780486580,16430,16430,16430,16430,0
|
|
20230919,202000,780486580,16430,16430,16430,16430,0
|
|
20230919,201900,780486580,16430,16430,16430,16430,0
|
|
20230919,201800,780486580,16430,16430,16430,16430,0
|
|
20230919,201700,780486580,16430,16430,16430,16430,0
|
|
20230919,201600,780486580,16430,16430,16430,16430,0
|
|
20230919,201500,780486580,16430,16430,16430,16430,0
|
|
20230919,201400,780486580,16430,16430,16430,16430,0
|
|
20230919,201300,780486580,16430,16430,16430,16430,0
|
|
20230919,201200,780486580,16430,16430,16430,16430,0
|
|
20230919,201100,780486580,16430,16430,16430,16430,0
|
|
20230919,201000,780486580,16430,16430,16430,16430,0
|
|
20230919,200900,780486580,16430,16430,16430,16430,0
|
|
20230919,200800,780486580,16430,16430,16430,16430,0
|
|
20230919,200700,780486580,16430,16430,16430,16430,0
|
|
20230919,200600,780486580,16430,16430,16430,16430,0
|
|
20230919,200500,780486580,16430,16430,16430,16430,0
|
|
20230919,200400,780486580,16430,16430,16430,16430,0
|
|
20230919,200300,780486580,16430,16430,16430,16430,0
|
|
20230919,200200,780486580,16430,16430,16430,16430,0
|
|
20230919,200100,780486580,16430,16430,16430,16430,0
|
|
20230919,200000,780486580,16430,16430,16430,16430,0
|
|
20230919,195900,780486580,16430,16430,16430,16430,0
|
|
20230919,195800,780486580,16430,16430,16430,16430,0
|
|
20230919,195700,780486580,16430,16430,16430,16430,0
|
|
20230919,195600,780486580,16430,16430,16430,16430,0
|
|
20230919,195500,780486580,16430,16430,16430,16430,0
|
|
20230919,195400,780486580,16430,16430,16430,16430,0
|
|
20230919,195300,780486580,16430,16430,16430,16430,877
|
|
20230919,195200,780486580,16430,16430,16430,16430,0
|
|
20230919,195100,780486580,16430,16430,16430,16430,0
|
|
20230919,195000,780486580,16430,16430,16430,16430,0
|
|
20230919,194900,780486580,16430,16430,16430,16430,0
|
|
20230919,194800,780486580,16430,16430,16430,16430,0
|
|
20230919,194700,780486580,16430,16430,16430,16430,0
|
|
20230919,194600,780486580,16430,16430,16430,16430,0
|
|
20230919,194500,780486580,16430,16430,16430,16430,0
|
|
20230919,194400,780486580,16430,16430,16430,16430,0
|
|
20230919,194300,780486580,16430,16430,16430,16430,0
|
|
20230919,194200,780486580,16430,16430,16430,16430,0
|
|
20230919,194100,780486580,16430,16430,16430,16430,0
|
|
20230919,194000,780486580,16430,16430,16430,16430,0
|
|
20230919,193900,780486580,16430,16430,16430,16430,0
|
|
20230919,193800,780486580,16430,16430,16430,16430,0
|
|
20230919,193700,780486580,16430,16430,16430,16430,0
|
|
20230919,193600,780486580,16430,16430,16430,16430,0
|
|
20230919,193500,780486580,16430,16430,16430,16430,0
|
|
20230919,193400,780486580,16430,16430,16430,16430,0
|
|
20230919,193300,780486580,16430,16430,16430,16430,0
|
|
20230919,193200,780486580,16430,16430,16430,16430,0
|
|
20230919,193100,780486580,16430,16430,16430,16430,0
|
|
20230919,193000,780486580,16430,16430,16430,16430,0
|
|
20230919,192900,780486580,16430,16430,16430,16430,0
|
|
20230919,192800,780486580,16430,16430,16430,16430,0
|
|
20230919,192700,780486580,16430,16430,16430,16430,0
|
|
20230919,192600,780486580,16430,16430,16430,16430,0
|
|
20230919,192500,780486580,16430,16430,16430,16430,0
|
|
20230919,192400,780486580,16430,16430,16430,16430,0
|
|
20230919,192300,780486580,16430,16430,16430,16430,877
|
|
20230919,192200,780486580,16430,16430,16430,16430,0
|
|
20230919,192100,780486580,16430,16430,16430,16430,0
|
|
20230919,192000,780486580,16430,16430,16430,16430,0
|
|
20230919,191900,780486580,16430,16430,16430,16430,0
|
|
20230919,191800,780486580,16430,16430,16430,16430,0
|
|
20230919,191700,780486580,16430,16430,16430,16430,0
|
|
20230919,191600,780486580,16430,16430,16430,16430,0
|
|
20230919,191500,780486580,16430,16430,16430,16430,0
|
|
20230919,191400,780486580,16430,16430,16430,16430,0
|
|
20230919,191300,780486580,16430,16430,16430,16430,0
|
|
20230919,191200,780486580,16430,16430,16430,16430,0
|
|
20230919,191100,780486580,16430,16430,16430,16430,0
|
|
20230919,191000,780486580,16430,16430,16430,16430,0
|
|
20230919,190900,780486580,16430,16430,16430,16430,0
|
|
20230919,190800,780486580,16430,16430,16430,16430,0
|
|
20230919,190700,780486580,16430,16430,16430,16430,0
|
|
20230919,190600,780486580,16430,16430,16430,16430,0
|
|
20230919,190500,780486580,16430,16430,16430,16430,0
|
|
20230919,190400,780486580,16430,16430,16430,16430,0
|
|
20230919,190300,780486580,16430,16430,16430,16430,0
|
|
20230919,190200,780486580,16430,16430,16430,16430,0
|
|
20230919,190100,780486580,16430,16430,16430,16430,0
|
|
20230919,190000,780486580,16430,16430,16430,16430,0
|
|
20230919,185900,780486580,16430,16430,16430,16430,0
|
|
20230919,185800,780486580,16430,16430,16430,16430,0
|
|
20230919,185700,780486580,16430,16430,16430,16430,0
|
|
20230919,185600,780486580,16430,16430,16430,16430,0
|
|
20230919,185500,780486580,16430,16430,16430,16430,0
|
|
20230919,185400,780486580,16430,16430,16430,16430,0
|
|
20230919,185300,780486580,16430,16430,16430,16430,877
|
|
20230919,185200,780486580,16430,16430,16430,16430,0
|
|
20230919,185100,780486580,16430,16430,16430,16430,0
|
|
20230919,185000,780486580,16430,16430,16430,16430,0
|
|
20230919,184900,780486580,16430,16430,16430,16430,0
|
|
20230919,184800,780486580,16430,16430,16430,16430,0
|
|
20230919,184700,780486580,16430,16430,16430,16430,0
|
|
20230919,184600,780486580,16430,16430,16430,16430,0
|
|
20230919,184500,780486580,16430,16430,16430,16430,0
|
|
20230919,184400,780486580,16430,16430,16430,16430,0
|
|
20230919,184300,780486580,16430,16430,16430,16430,0
|
|
20230919,184200,780486580,16430,16430,16430,16430,0
|
|
20230919,184100,780486580,16430,16430,16430,16430,0
|
|
20230919,184000,780486580,16430,16430,16430,16430,0
|
|
20230919,183900,780486580,16430,16430,16430,16430,0
|
|
20230919,183800,780486580,16430,16430,16430,16430,0
|
|
20230919,183700,780486580,16430,16430,16430,16430,0
|
|
20230919,183600,780486580,16430,16430,16430,16430,0
|
|
20230919,183500,780486580,16430,16430,16430,16430,0
|
|
20230919,183400,780486580,16430,16430,16430,16430,0
|
|
20230919,183300,780486580,16430,16430,16430,16430,0
|
|
20230919,183200,780486580,16430,16430,16430,16430,0
|
|
20230919,183100,780486580,16430,16430,16430,16430,0
|
|
20230919,183000,780486580,16430,16430,16430,16430,0
|
|
20230919,182900,780486580,16430,16430,16430,16430,0
|
|
20230919,182800,780486580,16430,16430,16430,16430,0
|
|
20230919,182700,780486580,16430,16430,16430,16430,0
|
|
20230919,182600,780486580,16430,16430,16430,16430,0
|
|
20230919,182500,780486580,16430,16430,16430,16430,0
|
|
20230919,182400,780486580,16430,16430,16430,16430,0
|
|
20230919,182300,780486580,16430,16430,16430,16430,877
|
|
20230919,182200,780486580,16430,16430,16430,16430,0
|
|
20230919,182100,780486580,16430,16430,16430,16430,0
|
|
20230919,182000,780486580,16430,16430,16430,16430,0
|
|
20230919,181900,780486580,16430,16430,16430,16430,0
|
|
20230919,181800,780486580,16430,16430,16430,16430,0
|
|
20230919,181700,780486580,16430,16430,16430,16430,0
|
|
20230919,181600,780486580,16430,16430,16430,16430,0
|
|
20230919,181500,780486580,16430,16430,16430,16430,0
|
|
20230919,181400,780486580,16430,16430,16430,16430,0
|
|
20230919,181300,780486580,16430,16430,16430,16430,0
|
|
20230919,181200,780486580,16430,16430,16430,16430,0
|
|
20230919,181100,780486580,16430,16430,16430,16430,0
|
|
20230919,181000,780486580,16430,16430,16430,16430,0
|
|
20230919,180900,780486580,16430,16430,16430,16430,0
|
|
20230919,180800,780486580,16430,16430,16430,16430,0
|
|
20230919,180700,780486580,16430,16430,16430,16430,0
|
|
20230919,180600,780486580,16430,16430,16430,16430,0
|
|
20230919,180500,780486580,16430,16430,16430,16430,0
|
|
20230919,180400,780486580,16430,16430,16430,16430,0
|
|
20230919,180300,780486580,16430,16430,16430,16430,0
|
|
20230919,180200,780486580,16430,16430,16430,16430,0
|
|
20230919,180100,780486580,16430,16430,16430,16430,0
|
|
20230919,180000,780486580,16430,16430,16430,16430,0
|
|
20230919,175900,780486580,16430,16430,16430,16430,0
|
|
20230919,175800,780486580,16430,16430,16430,16430,0
|
|
20230919,175700,780486580,16430,16430,16430,16430,0
|
|
20230919,175600,780486580,16430,16430,16430,16430,0
|
|
20230919,175500,780486580,16430,16430,16430,16430,0
|
|
20230919,175400,780486580,16430,16430,16430,16430,0
|
|
20230919,175300,780486580,16430,16430,16430,16430,877
|
|
20230919,175200,780486580,16430,16430,16430,16430,0
|
|
20230919,175100,780486580,16430,16430,16430,16430,0
|
|
20230919,175000,780486580,16430,16430,16430,16430,0
|
|
20230919,174900,780486580,16430,16430,16430,16430,0
|
|
20230919,174800,780486580,16430,16430,16430,16430,0
|
|
20230919,174700,780486580,16430,16430,16430,16430,0
|
|
20230919,174600,780486580,16430,16430,16430,16430,0
|
|
20230919,174500,780486580,16430,16430,16430,16430,0
|
|
20230919,174400,780486580,16430,16430,16430,16430,0
|
|
20230919,174300,780486580,16430,16430,16430,16430,0
|
|
20230919,174200,780486580,16430,16430,16430,16430,0
|
|
20230919,174100,780486580,16430,16430,16430,16430,0
|
|
20230919,174000,780486580,16430,16430,16430,16430,0
|
|
20230919,173900,780486580,16430,16430,16430,16430,0
|
|
20230919,173800,780486580,16430,16430,16430,16430,0
|
|
20230919,173700,780486580,16430,16430,16430,16430,0
|
|
20230919,173600,780486580,16430,16430,16430,16430,0
|
|
20230919,173500,780486580,16430,16430,16430,16430,0
|
|
20230919,173400,780486580,16430,16430,16430,16430,0
|
|
20230919,173300,780486580,16430,16430,16430,16430,0
|
|
20230919,173200,780486580,16430,16430,16430,16430,0
|
|
20230919,173100,780486580,16430,16430,16430,16430,0
|
|
20230919,173000,780486580,16430,16430,16430,16430,0
|
|
20230919,172900,780486580,16430,16430,16430,16430,0
|
|
20230919,172800,780486580,16430,16430,16430,16430,0
|
|
20230919,172700,780486580,16430,16430,16430,16430,0
|
|
20230919,172600,780486580,16430,16430,16430,16430,0
|
|
20230919,172500,780486580,16430,16430,16430,16430,0
|
|
20230919,172400,780486580,16430,16430,16430,16430,0
|
|
20230919,172300,780486580,16430,16430,16430,16430,877
|
|
20230919,172200,780486580,16430,16430,16430,16430,0
|
|
20230919,172100,780486580,16430,16430,16430,16430,0
|
|
20230919,172000,780486580,16430,16430,16430,16430,0
|
|
20230919,171900,780486580,16430,16430,16430,16430,0
|
|
20230919,171800,780486580,16430,16430,16430,16430,0
|
|
20230919,171700,780486580,16430,16430,16430,16430,0
|
|
20230919,171600,780486580,16430,16430,16430,16430,0
|
|
20230919,171500,780486580,16430,16430,16430,16430,0
|
|
20230919,171400,780486580,16430,16430,16430,16430,0
|
|
20230919,171300,780486580,16430,16430,16430,16430,0
|
|
20230919,171200,780486580,16430,16430,16430,16430,0
|
|
20230919,171100,780486580,16430,16430,16430,16430,0
|
|
20230919,171000,780486580,16430,16430,16430,16430,0
|
|
20230919,170900,780486580,16430,16430,16430,16430,0
|
|
20230919,170800,780486580,16430,16430,16430,16430,0
|
|
20230919,170700,780486580,16430,16430,16430,16430,0
|
|
20230919,170600,780486580,16430,16430,16430,16430,0
|
|
20230919,170500,780486580,16430,16430,16430,16430,0
|
|
20230919,170400,780486580,16430,16430,16430,16430,0
|
|
20230919,170300,780486580,16430,16430,16430,16430,0
|
|
20230919,170200,780486580,16430,16430,16430,16430,0
|
|
20230919,170100,780486580,16430,16430,16430,16430,0
|
|
20230919,170000,780486580,16430,16430,16430,16430,0
|
|
20230919,165900,780486580,16430,16430,16430,16430,0
|
|
20230919,165800,780486580,16430,16430,16430,16430,0
|
|
20230919,165700,780486580,16430,16430,16430,16430,0
|
|
20230919,165600,780486580,16430,16430,16430,16430,0
|
|
20230919,165500,780486580,16430,16430,16430,16430,0
|
|
20230919,165400,780486580,16430,16430,16430,16430,0
|
|
20230919,165300,780486580,16430,16430,16430,16430,877
|
|
20230919,165200,780486580,16430,16430,16430,16430,0
|
|
20230919,165100,780486580,16430,16430,16430,16430,0
|
|
20230919,165000,780486580,16430,16430,16430,16430,0
|
|
20230919,164900,780486580,16430,16430,16430,16430,0
|
|
20230919,164800,780486580,16430,16430,16430,16430,0
|
|
20230919,164700,780486580,16430,16430,16430,16430,0
|
|
20230919,164600,780486580,16430,16430,16430,16430,0
|
|
20230919,164500,780486580,16430,16430,16430,16430,0
|
|
20230919,164400,780486580,16430,16430,16430,16430,0
|
|
20230919,164300,780486580,16430,16430,16430,16430,0
|
|
20230919,164200,780486580,16430,16430,16430,16430,0
|
|
20230919,164100,780486580,16430,16430,16430,16430,0
|
|
20230919,164000,780486580,16430,16430,16430,16430,0
|
|
20230919,163900,780486580,16430,16430,16430,16430,0
|
|
20230919,163800,780486580,16430,16430,16430,16430,0
|
|
20230919,163700,780486580,16430,16430,16430,16430,0
|
|
20230919,163600,780486580,16430,16430,16430,16430,0
|
|
20230919,163500,780486580,16430,16430,16430,16430,0
|
|
20230919,163400,780486580,16430,16430,16430,16430,0
|
|
20230919,163300,780486580,16430,16430,16430,16430,0
|
|
20230919,163200,780486580,16430,16430,16430,16430,0
|
|
20230919,163100,780486580,16430,16430,16430,16430,0
|
|
20230919,163000,780486580,16430,16430,16430,16430,0
|
|
20230919,162900,780486580,16430,16430,16430,16430,0
|
|
20230919,162800,780486580,16430,16430,16430,16430,0
|
|
20230919,162700,780486580,16430,16430,16430,16430,0
|
|
20230919,162600,780486580,16430,16430,16430,16430,0
|
|
20230919,162500,780486580,16430,16430,16430,16430,0
|
|
20230919,162400,780486580,16430,16430,16430,16430,0
|
|
20230919,162300,780486580,16430,16430,16430,16430,877
|
|
20230919,162200,780486580,16430,16430,16430,16430,0
|
|
20230919,162100,780486580,16430,16430,16430,16430,0
|
|
20230919,162000,780486580,16430,16430,16430,16430,0
|
|
20230919,161900,780486580,16430,16430,16430,16430,0
|
|
20230919,161800,780486580,16430,16430,16430,16430,0
|
|
20230919,161700,780486580,16430,16430,16430,16430,0
|
|
20230919,161600,780486580,16430,16430,16430,16430,0
|
|
20230919,161500,780486580,16430,16430,16430,16430,0
|
|
20230919,161400,780486580,16430,16430,16430,16430,0
|
|
20230919,161300,780486580,16430,16430,16430,16430,0
|
|
20230919,161200,780486580,16430,16430,16430,16430,0
|
|
20230919,161100,780486580,16430,16430,16430,16430,0
|
|
20230919,161000,780486580,16430,16430,16430,16430,0
|
|
20230919,160900,780486580,16430,16430,16430,16430,0
|
|
20230919,160800,780486580,16430,16430,16430,16430,0
|
|
20230919,160700,780486580,16430,16430,16430,16430,0
|
|
20230919,160600,780486580,16430,16430,16430,16430,0
|
|
20230919,160500,780486580,16430,16430,16430,16430,0
|
|
20230919,160400,780486580,16430,16430,16430,16430,0
|
|
20230919,160300,780486580,16430,16430,16430,16430,0
|
|
20230919,160200,780486580,16430,16430,16430,16430,0
|
|
20230919,160100,780486580,16430,16430,16430,16430,0
|
|
20230919,160000,780486580,16430,16430,16430,16430,0
|
|
20230919,155900,780486580,16430,16430,16430,16430,0
|
|
20230919,155800,780486580,16430,16430,16430,16430,0
|
|
20230919,155700,780486580,16430,16430,16430,16430,0
|
|
20230919,155600,780486580,16430,16430,16430,16430,0
|
|
20230919,155500,780486580,16430,16430,16430,16430,0
|
|
20230919,155400,780486580,16430,16430,16430,16430,0
|
|
20230919,155300,780486580,16430,16430,16430,16430,877
|
|
20230919,155200,780486580,16430,16430,16430,16430,0
|
|
20230919,155100,780486580,16430,16430,16430,16430,0
|
|
20230919,155000,780486580,16430,16430,16430,16430,0
|
|
20230919,154900,780486580,16430,16430,16430,16430,0
|
|
20230919,154800,780486580,16430,16430,16430,16430,0
|
|
20230919,154700,780486580,16430,16430,16430,16430,0
|
|
20230919,154600,780486580,16430,16430,16430,16430,0
|
|
20230919,154500,780486580,16430,16430,16430,16430,0
|
|
20230919,154400,780486580,16430,16430,16430,16430,0
|
|
20230919,154300,780486580,16430,16430,16430,16430,0
|
|
20230919,154200,780486580,16430,16430,16430,16430,0
|
|
20230919,154100,780486580,16430,16430,16430,16430,0
|
|
20230919,154000,780486580,16430,16430,16430,16430,0
|
|
20230919,153900,780486580,16430,16430,16430,16430,0
|
|
20230919,153800,780486580,16430,16430,16430,16430,0
|
|
20230919,153700,780486580,16430,16430,16430,16430,0
|
|
20230919,153600,780486580,16430,16430,16430,16430,0
|
|
20230919,153500,780486580,16430,16430,16430,16430,0
|
|
20230919,153400,780486580,16430,16430,16430,16430,0
|
|
20230919,153300,780486580,16430,16430,16430,16430,0
|
|
20230919,153200,780486580,16430,16430,16430,16430,0
|
|
20230919,153100,780486580,16430,16430,16430,16430,0
|
|
20230919,153000,780486580,16430,16430,16430,16430,877
|
|
20230919,152900,766077470,16390,16390,16390,16390,0
|
|
20230919,152800,766077470,16390,16390,16390,16390,0
|
|
20230919,152700,766077470,16390,16390,16390,16390,0
|
|
20230919,152600,766077470,16390,16390,16390,16390,0
|
|
20230919,152500,766077470,16390,16390,16390,16390,0
|
|
20230919,152400,766077470,16390,16390,16390,16390,0
|
|
20230919,152300,766077470,16390,16390,16390,16390,0
|
|
20230919,152200,766077470,16390,16390,16390,16390,0
|
|
20230919,152100,766077470,16390,16390,16390,16390,0
|
|
20230919,152000,766077470,16390,16390,16390,16390,0
|
|
20230919,151900,766077470,16390,16350,16390,16350,40
|
|
20230919,151800,765422630,16350,16370,16370,16350,12
|
|
20230919,151700,765226410,16370,16360,16370,16360,45
|
|
20230919,151600,764489770,16340,16340,16340,16330,44
|
|
20230919,151500,763770820,16340,16340,16340,16340,2
|
|
20230919,151400,763738140,16340,16340,16340,16340,2
|
|
20230919,151300,763705460,16340,16340,16340,16340,4
|
|
20230919,151200,763640100,16360,16360,16360,16360,61
|
|
20230919,151100,762642140,16370,16370,16370,16370,0
|
|
20230919,151000,762642140,16370,16370,16370,16370,1
|
|
20230919,150900,762625770,16330,16330,16330,16330,0
|
|
20230919,150800,762625770,16330,16330,16330,16330,41
|
|
20230919,150700,761956240,16390,16390,16390,16390,0
|
|
20230919,150600,761956240,16390,16390,16390,16390,0
|
|
20230919,150500,761956240,16390,16390,16390,16390,17
|
|
20230919,150400,761677610,16390,16390,16390,16390,0
|
|
20230919,150300,761677610,16390,16330,16390,16330,16
|
|
20230919,150200,761415740,16340,16370,16370,16340,4
|
|
20230919,150100,761350320,16400,16400,16400,16400,78
|
|
20230919,150000,760071120,16380,16390,16390,16380,2
|
|
20230919,145900,760038350,16410,16410,16410,16410,18
|
|
20230919,145800,759742970,16430,16430,16430,16400,54
|
|
20230919,145700,758855830,16440,16440,16440,16440,100
|
|
20230919,145600,757211830,16440,16440,16440,16440,60
|
|
20230919,145500,756225430,16450,16440,16450,16440,103
|
|
20230919,145400,754531260,16450,16440,16450,16440,128
|
|
20230919,145300,752426810,16440,16440,16440,16440,99
|
|
20230919,145200,750799250,16440,16440,16440,16440,49
|
|
20230919,145100,749993690,16440,16440,16450,16440,100
|
|
20230919,145000,748348850,16450,16440,16450,16440,199
|
|
20230919,144900,745076790,16440,16440,16440,16440,51
|
|
20230919,144800,744238350,16440,16430,16440,16430,100
|
|
20230919,144700,742594770,16440,16440,16440,16430,426
|
|
20230919,144600,735591750,16430,16430,16430,16430,180
|
|
20230919,144500,732634350,16430,16430,16430,16430,49
|
|
20230919,144400,731829280,16430,16420,16430,16420,182
|
|
20230919,144300,728839030,16430,16410,16430,16400,96
|
|
20230919,144200,727263240,16400,16390,16410,16390,70
|
|
20230919,144100,726115670,16390,16390,16390,16390,198
|
|
20230919,144000,722870450,16400,16400,16400,16390,118
|
|
20230919,143900,720935340,16390,16390,16400,16390,268
|
|
20230919,143800,716542310,16390,16350,16390,16350,239
|
|
20230919,143700,712634420,16340,16320,16340,16320,747
|
|
20230919,143600,700429550,16320,16300,16320,16300,22
|
|
20230919,143500,700070880,16280,16280,16300,16280,308
|
|
20230919,143400,695052490,16280,16290,16290,16280,105
|
|
20230919,143300,693342100,16260,16270,16290,16260,69
|
|
20230919,143200,692218370,16260,16260,16260,16260,11
|
|
20230919,143100,692039510,16270,16270,16270,16270,94
|
|
20230919,143000,690510130,16280,16290,16290,16280,70
|
|
20230919,142900,689370410,16290,16300,16300,16290,37
|
|
20230919,142800,688767670,16310,16310,16310,16310,1
|
|
20230919,142700,688751360,16320,16320,16320,16320,0
|
|
20230919,142600,688751360,16320,16320,16320,16320,0
|
|
20230919,142500,688751360,16320,16320,16320,16320,0
|
|
20230919,142400,688751360,16320,16320,16320,16320,1
|
|
20230919,142300,688735040,16330,16330,16330,16330,0
|
|
20230919,142200,688735040,16330,16330,16330,16330,0
|
|
20230919,142100,688735040,16330,16330,16330,16330,2
|
|
20230919,142000,688702380,16330,16330,16330,16330,1
|
|
20230919,141900,688686050,16330,16320,16330,16320,6
|
|
20230919,141800,688588080,16330,16340,16340,16330,8
|
|
20230919,141700,688457430,16340,16340,16340,16340,0
|
|
20230919,141600,688457430,16340,16340,16340,16340,15
|
|
20230919,141500,688212330,16340,16340,16340,16340,34
|
|
20230919,141400,687656770,16290,16340,16340,16290,203
|
|
20230919,141300,684347620,16340,16340,16340,16340,0
|
|
20230919,141200,684347620,16340,16340,16340,16340,0
|
|
20230919,141100,684347620,16340,16340,16340,16340,24
|
|
20230919,141000,683955460,16350,16350,16350,16350,0
|
|
20230919,140900,683955460,16350,16340,16350,16340,13
|
|
20230919,140800,683743020,16340,16340,16350,16340,41
|
|
20230919,140700,683072780,16340,16340,16350,16340,33
|
|
20230919,140600,682533550,16340,16340,16340,16340,0
|
|
20230919,140500,682533550,16340,16340,16340,16340,0
|
|
20230919,140400,682533550,16340,16340,16340,16340,0
|
|
20230919,140300,682533550,16340,16320,16340,16320,27
|
|
20230919,140200,682092540,16330,16320,16330,16320,194
|
|
20230919,140100,678924560,16290,16290,16290,16290,2
|
|
20230919,140000,678891980,16300,16310,16310,16300,53
|
|
20230919,135900,678027570,16320,16320,16320,16320,19
|
|
20230919,135800,677717490,16350,16350,16350,16350,0
|
|
20230919,135700,677717490,16350,16350,16350,16350,0
|
|
20230919,135600,677717490,16350,16310,16350,16310,10
|
|
20230919,135500,677554350,16310,16310,16310,16310,8
|
|
20230919,135400,677423870,16320,16340,16340,16320,15
|
|
20230919,135300,677178820,16380,16380,16380,16380,0
|
|
20230919,135200,677178820,16380,16380,16380,16380,0
|
|
20230919,135100,677178820,16380,16380,16380,16380,0
|
|
20230919,135000,677178820,16380,16380,16380,16380,1
|
|
20230919,134900,677162440,16380,16380,16380,16380,2
|
|
20230919,134800,677129680,16320,16350,16350,16320,3
|
|
20230919,134700,677080690,16400,16400,16400,16400,0
|
|
20230919,134600,677080690,16400,16400,16400,16400,0
|
|
20230919,134500,677080690,16400,16400,16400,16400,0
|
|
20230919,134400,677080690,16400,16390,16400,16390,2
|
|
20230919,134300,677047900,16390,16390,16390,16390,1
|
|
20230919,134200,677031510,16390,16390,16390,16390,1
|
|
20230919,134100,677015120,16400,16250,16400,16250,1017
|
|
20230919,134000,660382890,16260,16260,16260,16260,1
|
|
20230919,133900,660366630,16250,16250,16250,16250,0
|
|
20230919,133800,660366630,16250,16250,16250,16250,51
|
|
20230919,133700,659537880,16250,16250,16250,16250,30
|
|
20230919,133600,659050380,16240,16240,16250,16230,102
|
|
20230919,133500,657394110,16250,16270,16270,16240,103
|
|
20230919,133400,655720800,16280,16280,16280,16280,1
|
|
20230919,133300,655704520,16280,16280,16280,16280,0
|
|
20230919,133200,655704520,16280,16280,16280,16280,4
|
|
20230919,133100,655639400,16270,16270,16270,16270,0
|
|
20230919,133000,655639400,16270,16260,16270,16260,2
|
|
20230919,132900,655606870,16270,16260,16270,16260,4
|
|
20230919,132800,655541800,16270,16270,16270,16270,1
|
|
20230919,132700,655525530,16280,16280,16280,16280,0
|
|
20230919,132600,655525530,16280,16290,16290,16280,32
|
|
20230919,132500,655004510,16290,16290,16290,16290,0
|
|
20230919,132400,655004510,16290,16290,16290,16290,1
|
|
20230919,132300,654988220,16290,16290,16290,16290,50
|
|
20230919,132200,654173720,16300,16300,16300,16300,0
|
|
20230919,132100,654173720,16300,16300,16300,16300,11
|
|
20230919,132000,653994420,16310,16290,16310,16290,37
|
|
20230919,131900,653391050,16310,16290,16310,16290,112
|
|
20230919,131800,651565040,16290,16290,16290,16290,15
|
|
20230919,131700,651320690,16290,16290,16290,16290,5
|
|
20230919,131600,651239240,16290,16290,16290,16290,3
|
|
20230919,131500,651190370,16290,16290,16290,16290,0
|
|
20230919,131400,651190370,16290,16290,16290,16290,24
|
|
20230919,131300,650799410,16280,16280,16280,16280,0
|
|
20230919,131200,650799410,16280,16280,16280,16280,1
|
|
20230919,131100,650783130,16280,16280,16280,16280,2
|
|
20230919,131000,650750570,16280,16280,16280,16280,0
|
|
20230919,130900,650750570,16280,16280,16280,16280,11
|
|
20230919,130800,650571490,16290,16290,16290,16290,0
|
|
20230919,130700,650571490,16290,16290,16290,16290,0
|
|
20230919,130600,650571490,16290,16290,16290,16290,0
|
|
20230919,130500,650571490,16290,16290,16290,16290,0
|
|
20230919,130400,650571490,16290,16290,16290,16290,1
|
|
20230919,130300,650555200,16240,16240,16240,16240,0
|
|
20230919,130200,650555200,16240,16240,16240,16240,0
|
|
20230919,130100,650555200,16240,16240,16240,16240,36
|
|
20230919,130000,649970560,16240,16240,16240,16240,3
|
|
20230919,125900,649921840,16240,16240,16240,16240,5
|
|
20230919,125800,649840640,16290,16290,16290,16290,0
|
|
20230919,125700,649840640,16290,16290,16290,16290,1
|
|
20230919,125600,649824350,16300,16300,16300,16300,0
|
|
20230919,125500,649824350,16300,16300,16300,16300,4
|
|
20230919,125400,649759150,16290,16290,16290,16290,2
|
|
20230919,125300,649726570,16220,16220,16220,16220,5
|
|
20230919,125200,649645470,16220,16220,16220,16220,0
|
|
20230919,125100,649645470,16220,16220,16220,16220,0
|
|
20230919,125000,649645470,16220,16300,16300,16220,443
|
|
20230919,124900,642454210,16300,16300,16300,16300,0
|
|
20230919,124800,642454210,16300,16300,16300,16300,0
|
|
20230919,124700,642454210,16300,16300,16300,16300,15
|
|
20230919,124600,642209710,16300,16300,16300,16300,3
|
|
20230919,124500,642160810,16250,16270,16270,16250,18
|
|
20230919,124400,641868160,16250,16250,16250,16250,0
|
|
20230919,124300,641868160,16250,16260,16260,16250,51
|
|
20230919,124200,641038920,16250,16250,16250,16250,0
|
|
20230919,124100,641038920,16250,16250,16250,16250,0
|
|
20230919,124000,641038920,16250,16250,16250,16250,0
|
|
20230919,123900,641038920,16250,16250,16250,16250,0
|
|
20230919,123800,641038920,16250,16250,16250,16250,5
|
|
20230919,123700,640957670,16250,16250,16250,16250,0
|
|
20230919,123600,640957670,16250,16250,16250,16250,0
|
|
20230919,123500,640957670,16250,16250,16250,16250,4
|
|
20230919,123400,640892670,16230,16230,16230,16230,0
|
|
20230919,123300,640892670,16230,16240,16240,16230,300
|
|
20230919,123200,636022990,16230,16230,16230,16230,0
|
|
20230919,123100,636022990,16230,16230,16230,16230,0
|
|
20230919,123000,636022990,16230,16230,16230,16230,0
|
|
20230919,122900,636022990,16230,16230,16230,16230,2
|
|
20230919,122800,635990530,16220,16330,16330,16220,755
|
|
20230919,122700,623716760,16330,16320,16330,16300,351
|
|
20230919,122600,617994380,16330,16350,16350,16330,71
|
|
20230919,122500,616834870,16360,16360,16360,16360,10
|
|
20230919,122400,616671270,16370,16370,16370,16370,0
|
|
20230919,122300,616671270,16370,16370,16370,16370,1
|
|
20230919,122200,616654900,16370,16370,16370,16370,0
|
|
20230919,122100,616654900,16370,16370,16370,16370,0
|
|
20230919,122000,616654900,16370,16370,16370,16370,33
|
|
20230919,121900,616114690,16370,16370,16370,16370,0
|
|
20230919,121800,616114690,16370,16370,16370,16370,0
|
|
20230919,121700,616114690,16370,16370,16370,16370,1
|
|
20230919,121600,616098320,16370,16370,16370,16370,41
|
|
20230919,121500,615427150,16380,16380,16380,16380,0
|
|
20230919,121400,615427150,16380,16380,16380,16380,0
|
|
20230919,121300,615427150,16380,16380,16380,16380,0
|
|
20230919,121200,615427150,16380,16380,16380,16380,0
|
|
20230919,121100,615427150,16380,16380,16380,16380,0
|
|
20230919,121000,615427150,16380,16380,16380,16380,20
|
|
20230919,120900,615099550,16380,16380,16380,16380,0
|
|
20230919,120800,615099550,16380,16380,16380,16380,0
|
|
20230919,120700,615099550,16380,16380,16380,16380,0
|
|
20230919,120600,615099550,16380,16380,16380,16380,0
|
|
20230919,120500,615099550,16380,16380,16380,16380,12
|
|
20230919,120400,614902990,16370,16350,16370,16350,206
|
|
20230919,120300,611531130,16350,16340,16350,16340,3
|
|
20230919,120200,611482090,16350,16350,16350,16350,0
|
|
20230919,120100,611482090,16350,16350,16350,16350,0
|
|
20230919,120000,611482090,16350,16350,16350,16350,0
|
|
20230919,115900,611482090,16350,16350,16350,16350,1
|
|
20230919,115800,611465740,16370,16350,16370,16350,10
|
|
20230919,115700,611302180,16330,16330,16330,16330,0
|
|
20230919,115600,611302180,16330,16330,16330,16330,0
|
|
20230919,115500,611302180,16330,16340,16340,16330,163
|
|
20230919,115400,608638970,16350,16350,16350,16350,0
|
|
20230919,115300,608638970,16350,16350,16350,16350,0
|
|
20230919,115200,608638970,16350,16350,16350,16350,3
|
|
20230919,115100,608589920,16350,16350,16350,16350,3
|
|
20230919,115000,608540870,16370,16370,16370,16370,0
|
|
20230919,114900,608540870,16370,16370,16370,16370,0
|
|
20230919,114800,608540870,16370,16370,16370,16370,7
|
|
20230919,114700,608426280,16370,16370,16370,16370,1
|
|
20230919,114600,608409910,16380,16380,16380,16380,0
|
|
20230919,114500,608409910,16380,16380,16380,16380,1
|
|
20230919,114400,608393530,16380,16380,16380,16380,1
|
|
20230919,114300,608377150,16390,16390,16390,16390,1
|
|
20230919,114200,608360760,16330,16390,16390,16330,7
|
|
20230919,114100,608246310,16350,16350,16350,16350,0
|
|
20230919,114000,608246310,16350,16350,16350,16350,120
|
|
20230919,113900,606284310,16400,16400,16430,16400,24
|
|
20230919,113800,605890420,16400,16400,16400,16400,19
|
|
20230919,113700,605578820,16400,16420,16430,16400,152
|
|
20230919,113600,603081750,16430,16430,16430,16430,0
|
|
20230919,113500,603081750,16430,16430,16430,16430,0
|
|
20230919,113400,603081750,16430,16430,16430,16430,0
|
|
20230919,113300,603081750,16430,16440,16440,16430,2
|
|
20230919,113200,603048880,16440,16440,16440,16440,1
|
|
20230919,113100,603032440,16440,16450,16450,16440,10
|
|
20230919,113000,602868020,16440,16460,16460,16440,4
|
|
20230919,112900,602802230,16470,16470,16470,16470,45
|
|
20230919,112800,602061080,16480,16480,16480,16480,0
|
|
20230919,112700,602061080,16480,16440,16480,16330,418
|
|
20230919,112600,595189540,16440,16440,16440,16440,0
|
|
20230919,112500,595189540,16440,16470,16470,16400,38
|
|
20230919,112400,594564580,16480,16480,16480,16450,71
|
|
20230919,112300,593396540,16490,16450,16500,16450,510
|
|
20230919,112200,584991650,16450,16400,16450,16400,2
|
|
20230919,112100,584958800,16320,16340,16500,16320,1445
|
|
20230919,112000,561198940,16300,16300,16300,16300,7
|
|
20230919,111900,561084840,16350,16340,16350,16340,7
|
|
20230919,111800,560970450,16250,16340,16340,16250,30
|
|
20230919,111700,560482670,16350,16350,16350,16350,0
|
|
20230919,111600,560482670,16350,16360,16360,16350,6
|
|
20230919,111500,560384520,16350,16350,16350,16350,0
|
|
20230919,111400,560384520,16350,16350,16350,16350,0
|
|
20230919,111300,560384520,16350,16350,16350,16350,1
|
|
20230919,111200,560368170,16350,16350,16350,16350,1
|
|
20230919,111100,560351820,16350,16350,16350,16350,2
|
|
20230919,111000,560319120,16360,16350,16360,16350,4
|
|
20230919,110900,560253710,16290,16350,16350,16290,337
|
|
20230919,110800,554760750,16350,16350,16350,16260,16
|
|
20230919,110700,554500130,16370,16350,16370,16350,200
|
|
20230919,110600,551226760,16340,16330,16340,16330,20
|
|
20230919,110500,550900000,16340,16340,16340,16340,0
|
|
20230919,110400,550900000,16340,16340,16340,16340,1
|
|
20230919,110300,550883660,16280,16330,16330,16260,34
|
|
20230919,110200,550330010,16330,16330,16330,16330,11
|
|
20230919,110100,550150380,16330,16330,16330,16290,110
|
|
20230919,110000,548357070,16330,16330,16330,16330,0
|
|
20230919,105900,548357070,16330,16330,16330,16330,0
|
|
20230919,105800,548357070,16330,16330,16330,16330,2
|
|
20230919,105700,548324410,16330,16330,16330,16330,2
|
|
20230919,105600,548291750,16330,16330,16330,16330,0
|
|
20230919,105500,548291750,16330,16330,16330,16330,0
|
|
20230919,105400,548291750,16330,16330,16330,16330,0
|
|
20230919,105300,548291750,16330,16340,16340,16300,9
|
|
20230919,105200,548144870,16340,16300,16340,16300,21
|
|
20230919,105100,547802530,16300,16300,16300,16300,2
|
|
20230919,105000,547769930,16300,16290,16300,16290,25
|
|
20230919,104900,547362670,16290,16290,16290,16290,1
|
|
20230919,104800,547346380,16290,16340,16340,16250,162
|
|
20230919,104700,544709050,16350,16350,16350,16350,0
|
|
20230919,104600,544709050,16350,16350,16350,16350,0
|
|
20230919,104500,544709050,16350,16350,16350,16350,1
|
|
20230919,104400,544692700,16350,16350,16350,16350,51
|
|
20230919,104300,543858850,16350,16350,16350,16350,4
|
|
20230919,104200,543793450,16350,16350,16350,16350,1
|
|
20230919,104100,543777100,16360,16360,16360,16360,0
|
|
20230919,104000,543777100,16360,16360,16360,16360,310
|
|
20230919,103900,538705500,16310,16310,16310,16310,103
|
|
20230919,103800,537025570,16310,16310,16310,16310,0
|
|
20230919,103700,537025570,16310,16310,16310,16310,0
|
|
20230919,103600,537025570,16310,16280,16310,16280,33
|
|
20230919,103500,536487790,16280,16280,16280,16280,0
|
|
20230919,103400,536487790,16280,16270,16280,16270,16
|
|
20230919,103300,536227370,16280,16280,16280,16280,0
|
|
20230919,103200,536227370,16280,16280,16280,16280,10
|
|
20230919,103100,536064570,16270,16270,16270,16270,11
|
|
20230919,103000,535885600,16270,16270,16270,16270,1
|
|
20230919,102900,535869330,16230,16230,16230,16230,0
|
|
20230919,102800,535869330,16230,16220,16230,16220,126
|
|
20230919,102700,533824520,16230,16080,16230,16080,45
|
|
20230919,102600,533100770,16080,16080,16080,16080,19
|
|
20230919,102500,532795250,16040,16110,16110,16040,477
|
|
20230919,102400,525127110,16110,16270,16270,16110,2547
|
|
20230919,102300,483839820,16280,16280,16280,16280,155
|
|
20230919,102200,481316420,16280,16280,16280,16280,439
|
|
20230919,102100,474169500,16280,16280,16280,16280,58
|
|
20230919,102000,473225260,16350,16350,16350,16350,3
|
|
20230919,101900,473176210,16370,16250,16370,16250,99
|
|
20230919,101800,471567030,16370,16370,16370,16370,0
|
|
20230919,101700,471567030,16370,16280,16370,16270,501
|
|
20230919,101600,463415600,16300,16300,16310,16300,95
|
|
20230919,101500,461867070,16300,16320,16320,16300,289
|
|
20230919,101400,457152030,16320,16320,16320,16320,34
|
|
20230919,101300,456597150,16320,16390,16390,16320,57
|
|
20230919,101200,455665660,16330,16330,16330,16330,3
|
|
20230919,101100,455616670,16420,16420,16420,16420,24
|
|
20230919,101000,455222590,16350,16340,16350,16340,113
|
|
20230919,100900,453376010,16340,16320,16340,16320,151
|
|
20230919,100800,450909660,16330,16240,16330,16230,13
|
|
20230919,100700,450698330,16250,16340,16340,16250,850
|
|
20230919,100600,436860140,16350,16410,16410,16330,479
|
|
20230919,100500,429008320,16400,16440,16440,16400,102
|
|
20230919,100400,427334740,16440,16430,16450,16430,327
|
|
20230919,100300,421959650,16430,16470,16470,16430,512
|
|
20230919,100200,413534770,16470,16470,16470,16470,135
|
|
20230919,100100,411311320,16470,16460,16480,16460,69
|
|
20230919,100000,410175240,16450,16510,16630,16400,1097
|
|
20230919,095900,392133170,16500,16650,16650,16500,2045
|
|
20230919,095800,358186280,16650,16690,16690,16650,81
|
|
20230919,095700,356837580,16640,16640,16640,16640,1
|
|
20230919,095600,356820940,16690,16640,16690,16640,117
|
|
20230919,095500,354871680,16640,16640,16640,16640,28
|
|
20230919,095400,354405760,16640,16650,16660,16640,532
|
|
20230919,095300,345550280,16660,16660,16700,16630,1107
|
|
20230919,095200,327090410,16660,16670,16680,16620,1765
|
|
20230919,095100,297684130,16670,16620,16670,16620,420
|
|
20230919,095000,290690650,16620,16600,16620,16600,231
|
|
20230919,094900,286853090,16600,16510,16600,16500,4892
|
|
20230919,094800,205984540,16500,16490,16510,16490,1301
|
|
20230919,094700,184517030,16500,16450,16500,16450,3117
|
|
20230919,094600,133161230,16450,16440,16450,16440,596
|
|
20230919,094500,123357210,16430,16430,16430,16430,15
|
|
20230919,094400,123110760,16420,16430,16430,16400,87
|
|
20230919,094300,121682640,16430,16390,16430,16390,497
|
|
20230919,094200,113525530,16380,16320,16380,16310,182
|
|
20230919,094100,110547760,16270,16390,16400,16270,269
|
|
20230919,094000,106150890,16300,16390,16410,16300,286
|
|
20230919,093900,101469110,16390,16300,16390,16300,56
|
|
20230919,093800,100551990,16300,16390,16390,16300,2
|
|
20230919,093700,100519300,16300,16260,16300,16250,55
|
|
20230919,093600,99623990,16280,16300,16300,16280,91
|
|
20230919,093500,98140910,16300,16400,16400,16300,72
|
|
20230919,093400,96966110,16410,16410,16410,16410,0
|
|
20230919,093300,96966110,16410,16410,16410,16410,32
|
|
20230919,093200,96440990,16410,16420,16420,16360,26
|
|
20230919,093100,96014930,16360,16440,16440,16360,128
|
|
20230919,093000,93915790,16450,16430,16450,16430,593
|
|
20230919,092900,84165420,16400,16430,16430,16400,89
|
|
20230919,092800,82705790,16400,16400,16400,16400,70
|
|
20230919,092700,81557790,16360,16400,16400,16360,57
|
|
20230919,092600,80623070,16420,16440,16460,16420,579
|
|
20230919,092500,71104640,16430,16370,16430,16370,246
|
|
20230919,092400,67070350,16360,16360,16360,16360,3
|
|
20230919,092300,67021270,16370,16370,16370,16370,0
|
|
20230919,092200,67021270,16370,16380,16380,16370,6
|
|
20230919,092100,66923030,16380,16370,16380,16370,29
|
|
20230919,092000,66448250,16360,16290,16360,16290,1207
|
|
20230919,091900,46733530,16220,16220,16220,16220,0
|
|
20230919,091800,46733530,16220,16290,16300,16220,80
|
|
20230919,091700,45431120,16300,16300,16300,16300,10
|
|
20230919,091600,45268120,16220,16320,16320,16220,246
|
|
20230919,091500,41275280,16340,16350,16350,16340,4
|
|
20230919,091400,41209890,16350,16310,16350,16310,146
|
|
20230919,091300,38828350,16310,16310,16310,16210,59
|
|
20230919,091200,37869450,16300,16310,16310,16250,183
|
|
20230919,091100,34887280,16350,16400,16400,16350,230
|
|
20230919,091000,31125740,16400,16420,16420,16400,100
|
|
20230919,090900,29485720,16420,16400,16420,16400,186
|
|
20230919,090800,26433870,16400,16300,16400,16300,202
|
|
20230919,090700,23133530,16300,16240,16300,16240,118
|
|
20230919,090600,21213270,16230,16210,16230,16210,41
|
|
20230919,090500,20548250,16200,16120,16200,16120,195
|
|
20230919,090400,17395720,16160,16110,16160,16110,65
|
|
20230919,090300,16345980,16100,16100,16100,16100,3
|
|
20230919,090200,16297680,16100,16140,16140,16100,267
|
|
20230919,090100,11994700,16120,16040,16140,16040,54
|
|
20230919,090000,11125220,15960,15960,16030,15960,697
|