690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,202700,493935310,15860,15860,15860,15860,596
|
|
20230921,202600,493935310,15860,15860,15860,15860,0
|
|
20230921,202500,493935310,15860,15860,15860,15860,0
|
|
20230921,202400,493935310,15860,15860,15860,15860,0
|
|
20230921,202300,493935310,15860,15860,15860,15860,0
|
|
20230921,202200,493935310,15860,15860,15860,15860,0
|
|
20230921,202100,493935310,15860,15860,15860,15860,0
|
|
20230921,202000,493935310,15860,15860,15860,15860,0
|
|
20230921,201900,493935310,15860,15860,15860,15860,0
|
|
20230921,201800,493935310,15860,15860,15860,15860,0
|
|
20230921,201700,493935310,15860,15860,15860,15860,0
|
|
20230921,201600,493935310,15860,15860,15860,15860,0
|
|
20230921,201500,493935310,15860,15860,15860,15860,0
|
|
20230921,201400,493935310,15860,15860,15860,15860,0
|
|
20230921,201300,493935310,15860,15860,15860,15860,0
|
|
20230921,201200,493935310,15860,15860,15860,15860,0
|
|
20230921,201100,493935310,15860,15860,15860,15860,0
|
|
20230921,201000,493935310,15860,15860,15860,15860,0
|
|
20230921,200900,493935310,15860,15860,15860,15860,0
|
|
20230921,200800,493935310,15860,15860,15860,15860,0
|
|
20230921,200700,493935310,15860,15860,15860,15860,0
|
|
20230921,200600,493935310,15860,15860,15860,15860,0
|
|
20230921,200500,493935310,15860,15860,15860,15860,0
|
|
20230921,200400,493935310,15860,15860,15860,15860,0
|
|
20230921,200300,493935310,15860,15860,15860,15860,0
|
|
20230921,200200,493935310,15860,15860,15860,15860,0
|
|
20230921,200100,493935310,15860,15860,15860,15860,0
|
|
20230921,200000,493935310,15860,15860,15860,15860,0
|
|
20230921,195900,493935310,15860,15860,15860,15860,0
|
|
20230921,195800,493935310,15860,15860,15860,15860,0
|
|
20230921,195700,493935310,15860,15860,15860,15860,596
|
|
20230921,195600,493935310,15860,15860,15860,15860,0
|
|
20230921,195500,493935310,15860,15860,15860,15860,0
|
|
20230921,195400,493935310,15860,15860,15860,15860,0
|
|
20230921,195300,493935310,15860,15860,15860,15860,0
|
|
20230921,195200,493935310,15860,15860,15860,15860,0
|
|
20230921,195100,493935310,15860,15860,15860,15860,0
|
|
20230921,195000,493935310,15860,15860,15860,15860,0
|
|
20230921,194900,493935310,15860,15860,15860,15860,0
|
|
20230921,194800,493935310,15860,15860,15860,15860,0
|
|
20230921,194700,493935310,15860,15860,15860,15860,0
|
|
20230921,194600,493935310,15860,15860,15860,15860,0
|
|
20230921,194500,493935310,15860,15860,15860,15860,0
|
|
20230921,194400,493935310,15860,15860,15860,15860,0
|
|
20230921,194300,493935310,15860,15860,15860,15860,0
|
|
20230921,194200,493935310,15860,15860,15860,15860,0
|
|
20230921,194100,493935310,15860,15860,15860,15860,0
|
|
20230921,194000,493935310,15860,15860,15860,15860,0
|
|
20230921,193900,493935310,15860,15860,15860,15860,0
|
|
20230921,193800,493935310,15860,15860,15860,15860,0
|
|
20230921,193700,493935310,15860,15860,15860,15860,0
|
|
20230921,193600,493935310,15860,15860,15860,15860,0
|
|
20230921,193500,493935310,15860,15860,15860,15860,0
|
|
20230921,193400,493935310,15860,15860,15860,15860,0
|
|
20230921,193300,493935310,15860,15860,15860,15860,0
|
|
20230921,193200,493935310,15860,15860,15860,15860,0
|
|
20230921,193100,493935310,15860,15860,15860,15860,0
|
|
20230921,193000,493935310,15860,15860,15860,15860,0
|
|
20230921,192900,493935310,15860,15860,15860,15860,0
|
|
20230921,192800,493935310,15860,15860,15860,15860,0
|
|
20230921,192700,493935310,15860,15860,15860,15860,596
|
|
20230921,192600,493935310,15860,15860,15860,15860,0
|
|
20230921,192500,493935310,15860,15860,15860,15860,0
|
|
20230921,192400,493935310,15860,15860,15860,15860,0
|
|
20230921,192300,493935310,15860,15860,15860,15860,0
|
|
20230921,192200,493935310,15860,15860,15860,15860,0
|
|
20230921,192100,493935310,15860,15860,15860,15860,0
|
|
20230921,192000,493935310,15860,15860,15860,15860,0
|
|
20230921,191900,493935310,15860,15860,15860,15860,0
|
|
20230921,191800,493935310,15860,15860,15860,15860,0
|
|
20230921,191700,493935310,15860,15860,15860,15860,0
|
|
20230921,191600,493935310,15860,15860,15860,15860,0
|
|
20230921,191500,493935310,15860,15860,15860,15860,0
|
|
20230921,191400,493935310,15860,15860,15860,15860,0
|
|
20230921,191300,493935310,15860,15860,15860,15860,0
|
|
20230921,191200,493935310,15860,15860,15860,15860,0
|
|
20230921,191100,493935310,15860,15860,15860,15860,0
|
|
20230921,191000,493935310,15860,15860,15860,15860,0
|
|
20230921,190900,493935310,15860,15860,15860,15860,0
|
|
20230921,190800,493935310,15860,15860,15860,15860,0
|
|
20230921,190700,493935310,15860,15860,15860,15860,0
|
|
20230921,190600,493935310,15860,15860,15860,15860,0
|
|
20230921,190500,493935310,15860,15860,15860,15860,0
|
|
20230921,190400,493935310,15860,15860,15860,15860,0
|
|
20230921,190300,493935310,15860,15860,15860,15860,0
|
|
20230921,190200,493935310,15860,15860,15860,15860,0
|
|
20230921,190100,493935310,15860,15860,15860,15860,0
|
|
20230921,190000,493935310,15860,15860,15860,15860,0
|
|
20230921,185900,493935310,15860,15860,15860,15860,0
|
|
20230921,185800,493935310,15860,15860,15860,15860,0
|
|
20230921,185700,493935310,15860,15860,15860,15860,596
|
|
20230921,185600,493935310,15860,15860,15860,15860,0
|
|
20230921,185500,493935310,15860,15860,15860,15860,0
|
|
20230921,185400,493935310,15860,15860,15860,15860,0
|
|
20230921,185300,493935310,15860,15860,15860,15860,0
|
|
20230921,185200,493935310,15860,15860,15860,15860,0
|
|
20230921,185100,493935310,15860,15860,15860,15860,0
|
|
20230921,185000,493935310,15860,15860,15860,15860,0
|
|
20230921,184900,493935310,15860,15860,15860,15860,0
|
|
20230921,184800,493935310,15860,15860,15860,15860,0
|
|
20230921,184700,493935310,15860,15860,15860,15860,0
|
|
20230921,184600,493935310,15860,15860,15860,15860,0
|
|
20230921,184500,493935310,15860,15860,15860,15860,0
|
|
20230921,184400,493935310,15860,15860,15860,15860,0
|
|
20230921,184300,493935310,15860,15860,15860,15860,0
|
|
20230921,184200,493935310,15860,15860,15860,15860,0
|
|
20230921,184100,493935310,15860,15860,15860,15860,0
|
|
20230921,184000,493935310,15860,15860,15860,15860,0
|
|
20230921,183900,493935310,15860,15860,15860,15860,0
|
|
20230921,183800,493935310,15860,15860,15860,15860,0
|
|
20230921,183700,493935310,15860,15860,15860,15860,0
|
|
20230921,183600,493935310,15860,15860,15860,15860,0
|
|
20230921,183500,493935310,15860,15860,15860,15860,0
|
|
20230921,183400,493935310,15860,15860,15860,15860,0
|
|
20230921,183300,493935310,15860,15860,15860,15860,0
|
|
20230921,183200,493935310,15860,15860,15860,15860,0
|
|
20230921,183100,493935310,15860,15860,15860,15860,0
|
|
20230921,183000,493935310,15860,15860,15860,15860,0
|
|
20230921,182900,493935310,15860,15860,15860,15860,0
|
|
20230921,182800,493935310,15860,15860,15860,15860,0
|
|
20230921,182700,493935310,15860,15860,15860,15860,596
|
|
20230921,182600,493935310,15860,15860,15860,15860,0
|
|
20230921,182500,493935310,15860,15860,15860,15860,0
|
|
20230921,182400,493935310,15860,15860,15860,15860,0
|
|
20230921,182300,493935310,15860,15860,15860,15860,0
|
|
20230921,182200,493935310,15860,15860,15860,15860,0
|
|
20230921,182100,493935310,15860,15860,15860,15860,0
|
|
20230921,182000,493935310,15860,15860,15860,15860,0
|
|
20230921,181900,493935310,15860,15860,15860,15860,0
|
|
20230921,181800,493935310,15860,15860,15860,15860,0
|
|
20230921,181700,493935310,15860,15860,15860,15860,0
|
|
20230921,181600,493935310,15860,15860,15860,15860,0
|
|
20230921,181500,493935310,15860,15860,15860,15860,0
|
|
20230921,181400,493935310,15860,15860,15860,15860,0
|
|
20230921,181300,493935310,15860,15860,15860,15860,0
|
|
20230921,181200,493935310,15860,15860,15860,15860,0
|
|
20230921,181100,493935310,15860,15860,15860,15860,0
|
|
20230921,181000,493935310,15860,15860,15860,15860,0
|
|
20230921,180900,493935310,15860,15860,15860,15860,0
|
|
20230921,180800,493935310,15860,15860,15860,15860,0
|
|
20230921,180700,493935310,15860,15860,15860,15860,0
|
|
20230921,180600,493935310,15860,15860,15860,15860,0
|
|
20230921,180500,493935310,15860,15860,15860,15860,0
|
|
20230921,180400,493935310,15860,15860,15860,15860,0
|
|
20230921,180300,493935310,15860,15860,15860,15860,0
|
|
20230921,180200,493935310,15860,15860,15860,15860,0
|
|
20230921,180100,493935310,15860,15860,15860,15860,0
|
|
20230921,180000,493935310,15860,15860,15860,15860,0
|
|
20230921,175900,493935310,15860,15860,15860,15860,0
|
|
20230921,175800,493935310,15860,15860,15860,15860,0
|
|
20230921,175700,493935310,15860,15860,15860,15860,596
|
|
20230921,175600,493935310,15860,15860,15860,15860,0
|
|
20230921,175500,493935310,15860,15860,15860,15860,0
|
|
20230921,175400,493935310,15860,15860,15860,15860,0
|
|
20230921,175300,493935310,15860,15860,15860,15860,0
|
|
20230921,175200,493935310,15860,15860,15860,15860,0
|
|
20230921,175100,493935310,15860,15860,15860,15860,0
|
|
20230921,175000,493935310,15860,15860,15860,15860,0
|
|
20230921,174900,493935310,15860,15860,15860,15860,0
|
|
20230921,174800,493935310,15860,15860,15860,15860,0
|
|
20230921,174700,493935310,15860,15860,15860,15860,0
|
|
20230921,174600,493935310,15860,15860,15860,15860,0
|
|
20230921,174500,493935310,15860,15860,15860,15860,0
|
|
20230921,174400,493935310,15860,15860,15860,15860,0
|
|
20230921,174300,493935310,15860,15860,15860,15860,0
|
|
20230921,174200,493935310,15860,15860,15860,15860,0
|
|
20230921,174100,493935310,15860,15860,15860,15860,0
|
|
20230921,174000,493935310,15860,15860,15860,15860,0
|
|
20230921,173900,493935310,15860,15860,15860,15860,0
|
|
20230921,173800,493935310,15860,15860,15860,15860,0
|
|
20230921,173700,493935310,15860,15860,15860,15860,0
|
|
20230921,173600,493935310,15860,15860,15860,15860,0
|
|
20230921,173500,493935310,15860,15860,15860,15860,0
|
|
20230921,173400,493935310,15860,15860,15860,15860,0
|
|
20230921,173300,493935310,15860,15860,15860,15860,0
|
|
20230921,173200,493935310,15860,15860,15860,15860,0
|
|
20230921,173100,493935310,15860,15860,15860,15860,0
|
|
20230921,173000,493935310,15860,15860,15860,15860,0
|
|
20230921,172900,493935310,15860,15860,15860,15860,0
|
|
20230921,172800,493935310,15860,15860,15860,15860,0
|
|
20230921,172700,493935310,15860,15860,15860,15860,596
|
|
20230921,172600,493935310,15860,15860,15860,15860,0
|
|
20230921,172500,493935310,15860,15860,15860,15860,0
|
|
20230921,172400,493935310,15860,15860,15860,15860,0
|
|
20230921,172300,493935310,15860,15860,15860,15860,0
|
|
20230921,172200,493935310,15860,15860,15860,15860,0
|
|
20230921,172100,493935310,15860,15860,15860,15860,0
|
|
20230921,172000,493935310,15860,15860,15860,15860,0
|
|
20230921,171900,493935310,15860,15860,15860,15860,0
|
|
20230921,171800,493935310,15860,15860,15860,15860,0
|
|
20230921,171700,493935310,15860,15860,15860,15860,0
|
|
20230921,171600,493935310,15860,15860,15860,15860,0
|
|
20230921,171500,493935310,15860,15860,15860,15860,0
|
|
20230921,171400,493935310,15860,15860,15860,15860,0
|
|
20230921,171300,493935310,15860,15860,15860,15860,0
|
|
20230921,171200,493935310,15860,15860,15860,15860,0
|
|
20230921,171100,493935310,15860,15860,15860,15860,0
|
|
20230921,171000,493935310,15860,15860,15860,15860,0
|
|
20230921,170900,493935310,15860,15860,15860,15860,0
|
|
20230921,170800,493935310,15860,15860,15860,15860,0
|
|
20230921,170700,493935310,15860,15860,15860,15860,0
|
|
20230921,170600,493935310,15860,15860,15860,15860,0
|
|
20230921,170500,493935310,15860,15860,15860,15860,0
|
|
20230921,170400,493935310,15860,15860,15860,15860,0
|
|
20230921,170300,493935310,15860,15860,15860,15860,0
|
|
20230921,170200,493935310,15860,15860,15860,15860,0
|
|
20230921,170100,493935310,15860,15860,15860,15860,0
|
|
20230921,170000,493935310,15860,15860,15860,15860,0
|
|
20230921,165900,493935310,15860,15860,15860,15860,0
|
|
20230921,165800,493935310,15860,15860,15860,15860,0
|
|
20230921,165700,493935310,15860,15860,15860,15860,596
|
|
20230921,165600,493935310,15860,15860,15860,15860,0
|
|
20230921,165500,493935310,15860,15860,15860,15860,0
|
|
20230921,165400,493935310,15860,15860,15860,15860,0
|
|
20230921,165300,493935310,15860,15860,15860,15860,0
|
|
20230921,165200,493935310,15860,15860,15860,15860,0
|
|
20230921,165100,493935310,15860,15860,15860,15860,0
|
|
20230921,165000,493935310,15860,15860,15860,15860,0
|
|
20230921,164900,493935310,15860,15860,15860,15860,0
|
|
20230921,164800,493935310,15860,15860,15860,15860,0
|
|
20230921,164700,493935310,15860,15860,15860,15860,0
|
|
20230921,164600,493935310,15860,15860,15860,15860,0
|
|
20230921,164500,493935310,15860,15860,15860,15860,0
|
|
20230921,164400,493935310,15860,15860,15860,15860,0
|
|
20230921,164300,493935310,15860,15860,15860,15860,0
|
|
20230921,164200,493935310,15860,15860,15860,15860,0
|
|
20230921,164100,493935310,15860,15860,15860,15860,0
|
|
20230921,164000,493935310,15860,15860,15860,15860,0
|
|
20230921,163900,493935310,15860,15860,15860,15860,0
|
|
20230921,163800,493935310,15860,15860,15860,15860,0
|
|
20230921,163700,493935310,15860,15860,15860,15860,0
|
|
20230921,163600,493935310,15860,15860,15860,15860,0
|
|
20230921,163500,493935310,15860,15860,15860,15860,0
|
|
20230921,163400,493935310,15860,15860,15860,15860,0
|
|
20230921,163300,493935310,15860,15860,15860,15860,0
|
|
20230921,163200,493935310,15860,15860,15860,15860,0
|
|
20230921,163100,493935310,15860,15860,15860,15860,0
|
|
20230921,163000,493935310,15860,15860,15860,15860,0
|
|
20230921,162900,493935310,15860,15860,15860,15860,0
|
|
20230921,162800,493935310,15860,15860,15860,15860,0
|
|
20230921,162700,493935310,15860,15860,15860,15860,596
|
|
20230921,162600,493935310,15860,15860,15860,15860,0
|
|
20230921,162500,493935310,15860,15860,15860,15860,0
|
|
20230921,162400,493935310,15860,15860,15860,15860,0
|
|
20230921,162300,493935310,15860,15860,15860,15860,0
|
|
20230921,162200,493935310,15860,15860,15860,15860,0
|
|
20230921,162100,493935310,15860,15860,15860,15860,0
|
|
20230921,162000,493935310,15860,15860,15860,15860,0
|
|
20230921,161900,493935310,15860,15860,15860,15860,0
|
|
20230921,161800,493935310,15860,15860,15860,15860,0
|
|
20230921,161700,493935310,15860,15860,15860,15860,0
|
|
20230921,161600,493935310,15860,15860,15860,15860,0
|
|
20230921,161500,493935310,15860,15860,15860,15860,0
|
|
20230921,161400,493935310,15860,15860,15860,15860,0
|
|
20230921,161300,493935310,15860,15860,15860,15860,0
|
|
20230921,161200,493935310,15860,15860,15860,15860,0
|
|
20230921,161100,493935310,15860,15860,15860,15860,0
|
|
20230921,161000,493935310,15860,15860,15860,15860,0
|
|
20230921,160900,493935310,15860,15860,15860,15860,0
|
|
20230921,160800,493935310,15860,15860,15860,15860,0
|
|
20230921,160700,493935310,15860,15860,15860,15860,0
|
|
20230921,160600,493935310,15860,15860,15860,15860,0
|
|
20230921,160500,493935310,15860,15860,15860,15860,0
|
|
20230921,160400,493935310,15860,15860,15860,15860,0
|
|
20230921,160300,493935310,15860,15860,15860,15860,0
|
|
20230921,160200,493935310,15860,15860,15860,15860,0
|
|
20230921,160100,493935310,15860,15860,15860,15860,0
|
|
20230921,160000,493935310,15860,15860,15860,15860,0
|
|
20230921,155900,493935310,15860,15860,15860,15860,0
|
|
20230921,155800,493935310,15860,15860,15860,15860,0
|
|
20230921,155700,493935310,15860,15860,15860,15860,596
|
|
20230921,155600,493935310,15860,15860,15860,15860,0
|
|
20230921,155500,493935310,15860,15860,15860,15860,0
|
|
20230921,155400,493935310,15860,15860,15860,15860,0
|
|
20230921,155300,493935310,15860,15860,15860,15860,0
|
|
20230921,155200,493935310,15860,15860,15860,15860,0
|
|
20230921,155100,493935310,15860,15860,15860,15860,0
|
|
20230921,155000,493935310,15860,15860,15860,15860,0
|
|
20230921,154900,493935310,15860,15860,15860,15860,0
|
|
20230921,154800,493935310,15860,15860,15860,15860,0
|
|
20230921,154700,493935310,15860,15860,15860,15860,0
|
|
20230921,154600,493935310,15860,15860,15860,15860,0
|
|
20230921,154500,493935310,15860,15860,15860,15860,0
|
|
20230921,154400,493935310,15860,15860,15860,15860,0
|
|
20230921,154300,493935310,15860,15860,15860,15860,0
|
|
20230921,154200,493935310,15860,15860,15860,15860,0
|
|
20230921,154100,493935310,15860,15860,15860,15860,0
|
|
20230921,154000,493935310,15860,15860,15860,15860,0
|
|
20230921,153900,493935310,15860,15860,15860,15860,0
|
|
20230921,153800,493935310,15860,15860,15860,15860,0
|
|
20230921,153700,493935310,15860,15860,15860,15860,0
|
|
20230921,153600,493935310,15860,15860,15860,15860,0
|
|
20230921,153500,493935310,15860,15860,15860,15860,0
|
|
20230921,153400,493935310,15860,15860,15860,15860,0
|
|
20230921,153300,493935310,15860,15860,15860,15860,0
|
|
20230921,153200,493935310,15860,15860,15860,15860,0
|
|
20230921,153100,493935310,15860,15860,15860,15860,0
|
|
20230921,153000,493935310,15860,15860,15860,15860,596
|
|
20230921,152900,484482750,15820,15820,15820,15820,0
|
|
20230921,152800,484482750,15820,15820,15820,15820,0
|
|
20230921,152700,484482750,15820,15820,15820,15820,0
|
|
20230921,152600,484482750,15820,15820,15820,15820,0
|
|
20230921,152500,484482750,15820,15820,15820,15820,0
|
|
20230921,152400,484482750,15820,15820,15820,15820,0
|
|
20230921,152300,484482750,15820,15820,15820,15820,0
|
|
20230921,152200,484482750,15820,15820,15820,15820,0
|
|
20230921,152100,484482750,15820,15820,15820,15820,0
|
|
20230921,152000,484482750,15820,15820,15820,15820,0
|
|
20230921,151900,484482750,15820,15750,15820,15740,201
|
|
20230921,151800,481317170,15750,15800,15800,15750,203
|
|
20230921,151700,478117700,15830,15830,15830,15830,0
|
|
20230921,151600,478117700,15830,15830,15830,15830,0
|
|
20230921,151500,478117700,15830,15830,15830,15830,1
|
|
20230921,151400,478101870,15820,15820,15820,15820,16
|
|
20230921,151300,477848750,15830,15830,15830,15830,0
|
|
20230921,151200,477848750,15830,15820,15830,15820,73
|
|
20230921,151100,476693610,15810,15800,15810,15800,8
|
|
20230921,151000,476567150,15820,15820,15820,15820,0
|
|
20230921,150900,476567150,15820,15820,15820,15820,0
|
|
20230921,150800,476567150,15820,15820,15820,15820,0
|
|
20230921,150700,476567150,15820,15820,15820,15820,0
|
|
20230921,150600,476567150,15820,15720,15830,15720,155
|
|
20230921,150500,474125140,15720,15760,15760,15720,1486
|
|
20230921,150400,450747300,15830,15830,15830,15830,0
|
|
20230921,150300,450747300,15830,15830,15830,15830,3
|
|
20230921,150200,450699810,15830,15820,15830,15820,6
|
|
20230921,150100,450604840,15760,15830,15830,15760,2
|
|
20230921,150000,450573250,15760,15800,15800,15760,200
|
|
20230921,145900,447419260,15840,15840,15840,15840,0
|
|
20230921,145800,447419260,15840,15840,15840,15840,20
|
|
20230921,145700,447102460,15840,15840,15840,15840,0
|
|
20230921,145600,447102460,15840,15840,15840,15840,15
|
|
20230921,145500,446864860,15830,15830,15830,15830,0
|
|
20230921,145400,446864860,15830,15840,15840,15830,2
|
|
20230921,145300,446833190,15780,15780,15780,15780,1
|
|
20230921,145200,446817410,15840,15840,15840,15840,1
|
|
20230921,145100,446801570,15850,15820,15850,15820,20
|
|
20230921,145000,446484920,15770,15770,15770,15770,1
|
|
20230921,144900,446469150,15760,15760,15760,15760,0
|
|
20230921,144800,446469150,15760,15760,15760,15760,0
|
|
20230921,144700,446469150,15760,15760,15760,15760,1
|
|
20230921,144600,446453390,15800,15800,15800,15800,9
|
|
20230921,144500,446311190,15800,15850,15860,15800,73
|
|
20230921,144400,445153700,15860,15860,15860,15860,0
|
|
20230921,144300,445153700,15860,15860,15860,15860,0
|
|
20230921,144200,445153700,15860,15860,15860,15860,11
|
|
20230921,144100,444979240,15760,15810,15810,15760,700
|
|
20230921,144000,433922320,15810,15800,15870,15800,3
|
|
20230921,143900,433874840,15880,15870,15880,15870,13
|
|
20230921,143800,433668420,15900,15900,15900,15900,0
|
|
20230921,143700,433668420,15900,15900,15900,15900,0
|
|
20230921,143600,433668420,15900,15880,15900,15880,2
|
|
20230921,143500,433636640,15880,15800,15880,15800,10
|
|
20230921,143400,433478200,15800,15800,15800,15800,0
|
|
20230921,143300,433478200,15800,15800,15800,15800,0
|
|
20230921,143200,433478200,15800,15800,15800,15800,5
|
|
20230921,143100,433399200,15790,15800,15830,15790,171
|
|
20230921,143000,430697290,15790,15790,15790,15790,2
|
|
20230921,142900,430665710,15800,15800,15800,15800,1
|
|
20230921,142800,430649910,15910,15850,15910,15850,100
|
|
20230921,142700,429061980,15840,15840,15840,15840,1
|
|
20230921,142600,429046140,15840,15780,15840,15780,13
|
|
20230921,142500,428840940,15780,15790,15790,15780,499
|
|
20230921,142400,420964260,15790,15790,15790,15790,0
|
|
20230921,142300,420964260,15790,15790,15790,15790,0
|
|
20230921,142200,420964260,15790,15790,15790,15790,61
|
|
20230921,142100,420001070,15800,15800,15800,15800,0
|
|
20230921,142000,420001070,15800,15800,15800,15800,10
|
|
20230921,141900,419843070,15850,15790,15850,15790,129
|
|
20230921,141800,417804840,15790,15800,15800,15790,118
|
|
20230921,141700,415941490,15850,15850,15850,15850,0
|
|
20230921,141600,415941490,15850,15810,15850,15790,511
|
|
20230921,141500,407869970,15800,15850,15850,15800,55
|
|
20230921,141400,407000420,15880,15870,15880,15870,11
|
|
20230921,141300,406825760,15800,15800,15800,15800,46
|
|
20230921,141200,406098960,15800,15800,15800,15800,5
|
|
20230921,141100,406019960,15800,15800,15800,15800,0
|
|
20230921,141000,406019960,15800,15800,15800,15800,0
|
|
20230921,140900,406019960,15800,15800,15800,15800,1
|
|
20230921,140800,406004160,15850,15880,15880,15850,22
|
|
20230921,140700,405655130,15790,15790,15790,15790,0
|
|
20230921,140600,405655130,15790,15790,15790,15790,0
|
|
20230921,140500,405655130,15790,15900,15900,15790,504
|
|
20230921,140400,397690530,15900,15830,15900,15810,83
|
|
20230921,140300,396376800,15900,15900,15900,15900,0
|
|
20230921,140200,396376800,15900,15900,15900,15900,0
|
|
20230921,140100,396376800,15900,15900,15900,15900,2
|
|
20230921,140000,396345000,15900,15900,15900,15900,0
|
|
20230921,135900,396345000,15900,15900,15900,15900,0
|
|
20230921,135800,396345000,15900,15900,15900,15900,0
|
|
20230921,135700,396345000,15900,15900,15900,15900,0
|
|
20230921,135600,396345000,15900,15900,15900,15900,0
|
|
20230921,135500,396345000,15900,15900,15900,15900,0
|
|
20230921,135400,396345000,15900,15900,15900,15900,0
|
|
20230921,135300,396345000,15900,15900,15900,15900,0
|
|
20230921,135200,396345000,15900,15900,15900,15900,0
|
|
20230921,135100,396345000,15900,15900,15900,15900,0
|
|
20230921,135000,396345000,15900,15900,15900,15900,0
|
|
20230921,134900,396345000,15900,15810,15900,15810,97
|
|
20230921,134800,394811260,15810,15810,15810,15810,32
|
|
20230921,134700,394305340,15800,15800,15800,15800,0
|
|
20230921,134600,394305340,15800,15800,15800,15800,0
|
|
20230921,134500,394305340,15800,15800,15800,15800,0
|
|
20230921,134400,394305340,15800,15800,15800,15800,0
|
|
20230921,134300,394305340,15800,15900,15900,15800,91
|
|
20230921,134200,392865890,15800,15860,15900,15800,541
|
|
20230921,134100,384304940,15900,15900,15900,15900,0
|
|
20230921,134000,384304940,15900,15900,15900,15900,0
|
|
20230921,133900,384304940,15900,15900,15900,15900,0
|
|
20230921,133800,384304940,15900,15900,15900,15900,0
|
|
20230921,133700,384304940,15900,15900,15900,15900,0
|
|
20230921,133600,384304940,15900,15900,15900,15900,0
|
|
20230921,133500,384304940,15900,15890,15900,15890,11
|
|
20230921,133400,384130120,15810,15850,15850,15810,20
|
|
20230921,133300,383813440,15900,15900,15900,15900,4
|
|
20230921,133200,383749840,15900,15900,15900,15900,0
|
|
20230921,133100,383749840,15900,15900,15900,15900,0
|
|
20230921,133000,383749840,15900,15900,15900,15900,0
|
|
20230921,132900,383749840,15900,15900,15900,15900,0
|
|
20230921,132800,383749840,15900,15920,15920,15900,6
|
|
20230921,132700,383654360,15900,15900,15900,15900,6
|
|
20230921,132600,383558960,15900,15920,15920,15900,24
|
|
20230921,132500,383177140,15800,15910,15910,15800,67
|
|
20230921,132400,382116970,15850,15850,15850,15850,0
|
|
20230921,132300,382116970,15850,15850,15850,15850,0
|
|
20230921,132200,382116970,15850,15850,15850,15850,0
|
|
20230921,132100,382116970,15850,15850,15850,15850,0
|
|
20230921,132000,382116970,15850,15900,15900,15850,18
|
|
20230921,131900,381831120,15920,15920,15920,15920,11
|
|
20230921,131800,381656000,15800,15900,15900,15800,35
|
|
20230921,131700,381100970,15920,15920,15920,15920,0
|
|
20230921,131600,381100970,15920,15920,15920,15920,1
|
|
20230921,131500,381085050,15920,15920,15920,15920,0
|
|
20230921,131400,381085050,15920,15860,15920,15860,11
|
|
20230921,131300,380910250,15860,15860,15860,15860,0
|
|
20230921,131200,380910250,15860,15860,15860,15860,0
|
|
20230921,131100,380910250,15860,15860,15860,15860,55
|
|
20230921,131000,380037950,15850,15850,15850,15850,1
|
|
20230921,130900,380022100,15850,15850,15850,15850,6
|
|
20230921,130800,379927000,15800,15840,15840,15800,1251
|
|
20230921,130700,360153160,15840,15840,15840,15840,0
|
|
20230921,130600,360153160,15840,15840,15840,15840,0
|
|
20230921,130500,360153160,15840,15840,15840,15840,0
|
|
20230921,130400,360153160,15840,15860,15860,15840,6
|
|
20230921,130300,360058060,15870,15880,15880,15870,14
|
|
20230921,130200,359835760,15830,15830,15830,15830,0
|
|
20230921,130100,359835760,15830,15830,15830,15830,0
|
|
20230921,130000,359835760,15830,15830,15830,15830,0
|
|
20230921,125900,359835760,15830,15830,15830,15830,5
|
|
20230921,125800,359756610,15830,15820,15830,15820,101
|
|
20230921,125700,358158780,15820,15820,15820,15820,0
|
|
20230921,125600,358158780,15820,15820,15820,15820,0
|
|
20230921,125500,358158780,15820,15820,15820,15820,0
|
|
20230921,125400,358158780,15820,15850,15850,15820,40
|
|
20230921,125300,357525170,15930,15930,15930,15930,0
|
|
20230921,125200,357525170,15930,15930,15930,15930,0
|
|
20230921,125100,357525170,15930,15930,15930,15900,33
|
|
20230921,125000,356999810,15850,15850,15850,15850,108
|
|
20230921,124900,355288010,15930,15920,15930,15920,11
|
|
20230921,124800,355112820,15930,15930,15930,15930,100
|
|
20230921,124700,353519820,15930,15930,15930,15930,0
|
|
20230921,124600,353519820,15930,15860,15930,15860,11
|
|
20230921,124500,353344660,15860,15850,15860,15850,21
|
|
20230921,124400,353011690,15850,15850,15850,15850,0
|
|
20230921,124300,353011690,15850,15850,15850,15850,0
|
|
20230921,124200,353011690,15850,15850,15850,15850,5
|
|
20230921,124100,352932440,15930,15910,15930,15910,11
|
|
20230921,124000,352757310,15930,15930,15930,15930,0
|
|
20230921,123900,352757310,15930,15930,15930,15930,100
|
|
20230921,123800,351164310,15930,15930,15930,15930,0
|
|
20230921,123700,351164310,15930,15930,15930,15930,381
|
|
20230921,123600,345094980,15930,15930,15930,15930,0
|
|
20230921,123500,345094980,15930,15930,15930,15930,0
|
|
20230921,123400,345094980,15930,15920,15930,15920,11
|
|
20230921,123300,344919800,15930,15930,15930,15930,0
|
|
20230921,123200,344919800,15930,15920,15930,15920,11
|
|
20230921,123100,344744580,15930,15930,15930,15930,0
|
|
20230921,123000,344744580,15930,15900,15930,15880,33
|
|
20230921,122900,344219220,15920,15900,15920,15900,199
|
|
20230921,122800,341054940,15900,15900,15900,15900,0
|
|
20230921,122700,341054940,15900,15900,15900,15900,0
|
|
20230921,122600,341054940,15900,15900,15900,15900,0
|
|
20230921,122500,341054940,15900,15870,15930,15870,122
|
|
20230921,122400,339112980,15870,15870,15870,15870,0
|
|
20230921,122300,339112980,15870,15870,15870,15870,0
|
|
20230921,122200,339112980,15870,15870,15870,15870,0
|
|
20230921,122100,339112980,15870,15870,15870,15870,0
|
|
20230921,122000,339112980,15870,15870,15870,15870,0
|
|
20230921,121900,339112980,15870,15870,15870,15870,0
|
|
20230921,121800,339112980,15870,15870,15870,15870,1
|
|
20230921,121700,339097110,15920,15920,15920,15920,0
|
|
20230921,121600,339097110,15920,15920,15920,15920,0
|
|
20230921,121500,339097110,15920,15920,15920,15920,24
|
|
20230921,121400,338715030,15920,15920,15920,15920,10
|
|
20230921,121300,338555830,15930,15890,15930,15890,809
|
|
20230921,121200,325668800,15880,15870,15880,15870,40
|
|
20230921,121100,325033760,15870,15870,15870,15870,7
|
|
20230921,121000,324922670,15820,15820,15820,15820,0
|
|
20230921,120900,324922670,15820,15800,15820,15800,151
|
|
20230921,120800,322535070,15800,15800,15800,15800,19
|
|
20230921,120700,322234870,15800,15800,15800,15800,1
|
|
20230921,120600,322219070,15800,15800,15800,15800,0
|
|
20230921,120500,322219070,15800,15800,15800,15750,40
|
|
20230921,120400,321588220,15790,15790,15790,15790,37
|
|
20230921,120300,321003990,15790,15800,15800,15790,59
|
|
20230921,120200,320071870,15810,15810,15810,15810,106
|
|
20230921,120100,318396010,15820,15820,15820,15820,10
|
|
20230921,120000,318237810,15890,15890,15890,15890,0
|
|
20230921,115900,318237810,15890,15890,15890,15890,1
|
|
20230921,115800,318221920,15820,15820,15820,15820,40
|
|
20230921,115700,317589120,15840,15840,15840,15840,62
|
|
20230921,115600,316607040,15900,15900,15900,15900,0
|
|
20230921,115500,316607040,15900,15900,15900,15900,0
|
|
20230921,115400,316607040,15900,15900,15900,15900,100
|
|
20230921,115300,315017040,15900,15900,15900,15900,0
|
|
20230921,115200,315017040,15900,15880,15900,15880,696
|
|
20230921,115100,303964340,15900,15890,15900,15880,188
|
|
20230921,115000,300978480,15900,15900,15900,15900,0
|
|
20230921,114900,300978480,15900,15900,15900,15900,16
|
|
20230921,114800,300724080,15890,15890,15890,15890,0
|
|
20230921,114700,300724080,15890,15890,15890,15890,1
|
|
20230921,114600,300708190,15900,15900,15900,15900,76
|
|
20230921,114500,299499790,15950,15940,15950,15940,10
|
|
20230921,114400,299340340,15940,15940,15940,15940,10
|
|
20230921,114300,299180940,15940,15940,15940,15940,10
|
|
20230921,114200,299021540,15940,15940,15940,15940,0
|
|
20230921,114100,299021540,15940,15880,15940,15880,11
|
|
20230921,114000,298846260,15940,15940,15940,15940,10
|
|
20230921,113900,298686860,15880,15870,15880,15870,451
|
|
20230921,113800,291525410,15880,15880,15880,15880,10
|
|
20230921,113700,291366610,15840,15840,15840,15840,0
|
|
20230921,113600,291366610,15840,15840,15840,15840,1
|
|
20230921,113500,291350770,15840,15810,15840,15810,46
|
|
20230921,113400,290622940,15800,15800,15800,15800,0
|
|
20230921,113300,290622940,15800,15800,15800,15800,22
|
|
20230921,113200,290275340,15810,15810,15810,15810,0
|
|
20230921,113100,290275340,15810,15810,15810,15810,0
|
|
20230921,113000,290275340,15810,15810,15810,15810,5
|
|
20230921,112900,290196290,15810,15810,15810,15810,4
|
|
20230921,112800,290133050,15800,15800,15800,15800,0
|
|
20230921,112700,290133050,15800,15800,15800,15800,80
|
|
20230921,112600,288869050,15800,15800,15800,15800,20
|
|
20230921,112500,288553050,15790,15790,15790,15790,65
|
|
20230921,112400,287526700,15790,15790,15790,15790,0
|
|
20230921,112300,287526700,15790,15740,15790,15740,100
|
|
20230921,112200,285948690,15740,15780,15780,15740,27
|
|
20230921,112100,285523380,15780,15780,15780,15780,0
|
|
20230921,112000,285523380,15780,15780,15780,15780,10
|
|
20230921,111900,285365580,15780,15780,15780,15780,0
|
|
20230921,111800,285365580,15780,15780,15780,15780,0
|
|
20230921,111700,285365580,15780,15780,15780,15780,0
|
|
20230921,111600,285365580,15780,15780,15780,15780,0
|
|
20230921,111500,285365580,15780,15780,15780,15780,0
|
|
20230921,111400,285365580,15780,15780,15780,15780,1
|
|
20230921,111300,285349800,15790,15790,15790,15790,0
|
|
20230921,111200,285349800,15790,15790,15790,15790,0
|
|
20230921,111100,285349800,15790,15790,15790,15790,0
|
|
20230921,111000,285349800,15790,15790,15790,15790,0
|
|
20230921,110900,285349800,15790,15790,15790,15790,0
|
|
20230921,110800,285349800,15790,15790,15790,15790,0
|
|
20230921,110700,285349800,15790,15790,15790,15790,0
|
|
20230921,110600,285349800,15790,15790,15790,15790,1
|
|
20230921,110500,285334010,15720,15720,15720,15720,0
|
|
20230921,110400,285334010,15720,15720,15720,15720,317
|
|
20230921,110300,280350770,15720,15720,15720,15720,20
|
|
20230921,110200,280036370,15720,15720,15720,15720,0
|
|
20230921,110100,280036370,15720,15720,15720,15720,55
|
|
20230921,110000,279171770,15720,15720,15720,15720,0
|
|
20230921,105900,279171770,15720,15720,15720,15720,0
|
|
20230921,105800,279171770,15720,15790,15790,15720,7
|
|
20230921,105700,279061380,15720,15720,15720,15720,0
|
|
20230921,105600,279061380,15720,15720,15720,15720,0
|
|
20230921,105500,279061380,15720,15720,15720,15720,471
|
|
20230921,105400,271657260,15790,15770,15790,15770,14
|
|
20230921,105300,271436340,15720,15720,15720,15720,0
|
|
20230921,105200,271436340,15720,15730,15730,15720,2
|
|
20230921,105100,271404890,15720,15720,15720,15720,0
|
|
20230921,105000,271404890,15720,15770,15770,15720,346
|
|
20230921,104900,265960570,15780,15780,15780,15780,2
|
|
20230921,104800,265929010,15780,15760,15780,15760,28
|
|
20230921,104700,265487400,15750,15760,15770,15750,42
|
|
20230921,104600,264825110,15750,15750,15750,15750,5
|
|
20230921,104500,264746360,15750,15750,15750,15750,1
|
|
20230921,104400,264730610,15770,15770,15770,15770,20
|
|
20230921,104300,264415210,15770,15770,15770,15770,7
|
|
20230921,104200,264304820,15770,15770,15770,15750,360
|
|
20230921,104100,258629060,15770,15770,15770,15760,28
|
|
20230921,104000,258187510,15770,15740,15770,15730,60
|
|
20230921,103900,257243430,15720,15800,15800,15720,1527
|
|
20230921,103800,233181080,15800,15810,15810,15800,195
|
|
20230921,103700,230099480,15840,15850,15850,15840,7
|
|
20230921,103600,229988550,15810,15820,15820,15810,70
|
|
20230921,103500,228881180,15840,15840,15840,15840,11
|
|
20230921,103400,228706940,15860,15860,15860,15860,0
|
|
20230921,103300,228706940,15860,15820,15880,15820,23
|
|
20230921,103200,228341940,15820,15820,15820,15820,0
|
|
20230921,103100,228341940,15820,15850,15850,15820,99
|
|
20230921,103000,226775140,15850,15850,15850,15850,0
|
|
20230921,102900,226775140,15850,15850,15850,15850,0
|
|
20230921,102800,226775140,15850,15850,15850,15850,0
|
|
20230921,102700,226775140,15850,15850,15850,15850,0
|
|
20230921,102600,226775140,15850,15850,15850,15850,2
|
|
20230921,102500,226743440,15850,15860,15860,15850,60
|
|
20230921,102400,225792410,15870,15860,15870,15860,107
|
|
20230921,102300,224095380,15860,15860,15860,15860,0
|
|
20230921,102200,224095380,15860,15890,15890,15860,61
|
|
20230921,102100,223127600,15940,15940,15940,15940,1
|
|
20230921,102000,223111660,15960,15960,15960,15960,0
|
|
20230921,101900,223111660,15960,15960,15960,15960,0
|
|
20230921,101800,223111660,15960,15960,15960,15960,0
|
|
20230921,101700,223111660,15960,15960,15960,15960,11
|
|
20230921,101600,222936100,15880,15880,15880,15880,9
|
|
20230921,101500,222793180,15850,15880,15880,15850,13
|
|
20230921,101400,222587100,15880,15890,15890,15880,220
|
|
20230921,101300,219092150,15880,15880,15880,15880,0
|
|
20230921,101200,219092150,15880,15880,15880,15880,8
|
|
20230921,101100,218965110,15880,15880,15880,15880,1
|
|
20230921,101000,218949230,15950,15950,15950,15950,0
|
|
20230921,100900,218949230,15950,15950,15950,15950,1
|
|
20230921,100800,218933280,15950,15950,15950,15950,0
|
|
20230921,100700,218933280,15950,15950,15950,15950,163
|
|
20230921,100600,216333430,15980,15980,15980,15980,0
|
|
20230921,100500,216333430,15980,15980,15980,15980,14
|
|
20230921,100400,216109710,15950,15950,15950,15950,11
|
|
20230921,100300,215934260,15950,15950,15950,15950,13
|
|
20230921,100200,215726910,15950,15950,15950,15950,0
|
|
20230921,100100,215726910,15950,15950,15950,15950,0
|
|
20230921,100000,215726910,15950,15950,15950,15950,1
|
|
20230921,095900,215710960,15980,15980,15980,15980,1
|
|
20230921,095800,215694980,15980,15980,15980,15980,783
|
|
20230921,095700,203182640,15980,15980,15980,15980,1
|
|
20230921,095600,203166660,15980,16000,16000,15980,61
|
|
20230921,095500,202191320,15990,16050,16050,15990,299
|
|
20230921,095400,197403970,16060,16060,16060,16060,0
|
|
20230921,095300,197403970,16060,16060,16060,16060,0
|
|
20230921,095200,197403970,16060,16060,16060,16060,0
|
|
20230921,095100,197403970,16060,16060,16060,16060,54
|
|
20230921,095000,196536730,16050,16050,16050,16050,19
|
|
20230921,094900,196231780,15990,15990,15990,15990,20
|
|
20230921,094800,195911980,15990,15990,15990,15990,11
|
|
20230921,094700,195736090,15990,15990,15990,15990,19
|
|
20230921,094600,195432280,16000,16000,16000,16000,36
|
|
20230921,094500,194856280,16000,16000,16000,16000,75
|
|
20230921,094400,193656280,16010,16010,16010,16010,2
|
|
20230921,094300,193624260,16050,16050,16050,16050,0
|
|
20230921,094200,193624260,16050,16050,16050,16050,14
|
|
20230921,094100,193399560,16060,16060,16060,16060,64
|
|
20230921,094000,192371720,16050,16060,16060,16050,3
|
|
20230921,093900,192323550,16060,16060,16060,16060,1
|
|
20230921,093800,192307490,16050,16080,16080,16050,263
|
|
20230921,093700,188083200,16060,16060,16060,16060,324
|
|
20230921,093600,182879760,16060,16110,16110,16060,43
|
|
20230921,093500,182189130,16050,16000,16050,16000,1340
|
|
20230921,093400,160710210,16000,16000,16000,16000,169
|
|
20230921,093300,158006210,15960,15890,15960,15880,2026
|
|
20230921,093200,125803450,15890,15860,15900,15800,465
|
|
20230921,093100,118430980,15860,15890,15940,15830,2449
|
|
20230921,093000,79616990,15940,15890,15940,15890,282
|
|
20230921,092900,75135460,15890,15890,15890,15890,85
|
|
20230921,092800,73784810,15940,15940,15940,15940,6
|
|
20230921,092700,73689170,15880,15970,15970,15880,180
|
|
20230921,092600,70818280,15970,15870,15970,15870,3
|
|
20230921,092500,70770570,16020,15900,16020,15880,104
|
|
20230921,092400,69118510,16060,16060,16060,16060,1
|
|
20230921,092300,69102450,15900,15910,15910,15900,200
|
|
20230921,092200,65922150,15900,15910,15910,15900,531
|
|
20230921,092100,57477960,16090,16090,16090,16090,0
|
|
20230921,092000,57477960,16090,15990,16090,15870,8
|
|
20230921,091900,57350540,15990,15990,15990,15840,1355
|
|
20230921,091800,35803510,15990,16070,16070,15990,1102
|
|
20230921,091700,18169390,16130,16110,16130,16110,47
|
|
20230921,091600,17411390,16060,16060,16060,16060,16
|
|
20230921,091500,17154430,16120,16120,16120,16120,6
|
|
20230921,091400,17057710,16140,16150,16150,16140,4
|
|
20230921,091300,16993130,16050,16110,16110,16050,199
|
|
20230921,091200,13793380,16110,16120,16120,16110,6
|
|
20230921,091100,13696690,16120,16120,16120,16120,0
|
|
20230921,091000,13696690,16120,16130,16130,16120,16
|
|
20230921,090900,13438670,16160,16160,16160,16160,7
|
|
20230921,090800,13325550,16130,16130,16130,16130,0
|
|
20230921,090700,13325550,16130,16130,16130,16130,20
|
|
20230921,090600,13002950,16130,16130,16130,16130,43
|
|
20230921,090500,12309360,16130,16130,16130,16130,295
|
|
20230921,090400,7551010,16180,16130,16180,16130,35
|
|
20230921,090300,6985310,16120,16110,16120,16110,3
|
|
20230921,090200,6936970,16080,16080,16080,16080,0
|
|
20230921,090100,6936970,16080,16090,16090,16080,50
|
|
20230921,090000,6132900,16110,16050,16110,16050,380
|