589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,184600,893228250,16770,16770,16770,16770,904
|
|
20230905,184500,893228250,16770,16770,16770,16770,0
|
|
20230905,184400,893228250,16770,16770,16770,16770,0
|
|
20230905,184300,893228250,16770,16770,16770,16770,0
|
|
20230905,184200,893228250,16770,16770,16770,16770,0
|
|
20230905,184100,893228250,16770,16770,16770,16770,0
|
|
20230905,184000,893228250,16770,16770,16770,16770,0
|
|
20230905,183900,893228250,16770,16770,16770,16770,0
|
|
20230905,183800,893228250,16770,16770,16770,16770,0
|
|
20230905,183700,893228250,16770,16770,16770,16770,0
|
|
20230905,183600,893228250,16770,16770,16770,16770,0
|
|
20230905,183500,893228250,16770,16770,16770,16770,0
|
|
20230905,183400,893228250,16770,16770,16770,16770,0
|
|
20230905,183300,893228250,16770,16770,16770,16770,0
|
|
20230905,183200,893228250,16770,16770,16770,16770,0
|
|
20230905,183100,893228250,16770,16770,16770,16770,0
|
|
20230905,183000,893228250,16770,16770,16770,16770,0
|
|
20230905,182900,893228250,16770,16770,16770,16770,0
|
|
20230905,182800,893228250,16770,16770,16770,16770,0
|
|
20230905,182700,893228250,16770,16770,16770,16770,0
|
|
20230905,182600,893228250,16770,16770,16770,16770,0
|
|
20230905,182500,893228250,16770,16770,16770,16770,0
|
|
20230905,182400,893228250,16770,16770,16770,16770,0
|
|
20230905,182300,893228250,16770,16770,16770,16770,0
|
|
20230905,182200,893228250,16770,16770,16770,16770,0
|
|
20230905,182100,893228250,16770,16770,16770,16770,0
|
|
20230905,182000,893228250,16770,16770,16770,16770,0
|
|
20230905,181900,893228250,16770,16770,16770,16770,0
|
|
20230905,181800,893228250,16770,16770,16770,16770,0
|
|
20230905,181700,893228250,16770,16770,16770,16770,0
|
|
20230905,181600,893228250,16770,16770,16770,16770,904
|
|
20230905,181500,893228250,16770,16770,16770,16770,0
|
|
20230905,181400,893228250,16770,16770,16770,16770,0
|
|
20230905,181300,893228250,16770,16770,16770,16770,0
|
|
20230905,181200,893228250,16770,16770,16770,16770,0
|
|
20230905,181100,893228250,16770,16770,16770,16770,0
|
|
20230905,181000,893228250,16770,16770,16770,16770,0
|
|
20230905,180900,893228250,16770,16770,16770,16770,0
|
|
20230905,180800,893228250,16770,16770,16770,16770,0
|
|
20230905,180700,893228250,16770,16770,16770,16770,0
|
|
20230905,180600,893228250,16770,16770,16770,16770,0
|
|
20230905,180500,893228250,16770,16770,16770,16770,0
|
|
20230905,180400,893228250,16770,16770,16770,16770,0
|
|
20230905,180300,893228250,16770,16770,16770,16770,0
|
|
20230905,180200,893228250,16770,16770,16770,16770,0
|
|
20230905,180100,893228250,16770,16770,16770,16770,0
|
|
20230905,180000,893228250,16770,16770,16770,16770,0
|
|
20230905,175900,893228250,16770,16770,16770,16770,0
|
|
20230905,175800,893228250,16770,16770,16770,16770,0
|
|
20230905,175700,893228250,16770,16770,16770,16770,0
|
|
20230905,175600,893228250,16770,16770,16770,16770,0
|
|
20230905,175500,893228250,16770,16770,16770,16770,0
|
|
20230905,175400,893228250,16770,16770,16770,16770,0
|
|
20230905,175300,893228250,16770,16770,16770,16770,0
|
|
20230905,175200,893228250,16770,16770,16770,16770,0
|
|
20230905,175100,893228250,16770,16770,16770,16770,0
|
|
20230905,175000,893228250,16770,16770,16770,16770,0
|
|
20230905,174900,893228250,16770,16770,16770,16770,0
|
|
20230905,174800,893228250,16770,16770,16770,16770,0
|
|
20230905,174700,893228250,16770,16770,16770,16770,0
|
|
20230905,174600,893228250,16770,16770,16770,16770,904
|
|
20230905,174500,893228250,16770,16770,16770,16770,0
|
|
20230905,174400,893228250,16770,16770,16770,16770,0
|
|
20230905,174300,893228250,16770,16770,16770,16770,0
|
|
20230905,174200,893228250,16770,16770,16770,16770,0
|
|
20230905,174100,893228250,16770,16770,16770,16770,0
|
|
20230905,174000,893228250,16770,16770,16770,16770,0
|
|
20230905,173900,893228250,16770,16770,16770,16770,0
|
|
20230905,173800,893228250,16770,16770,16770,16770,0
|
|
20230905,173700,893228250,16770,16770,16770,16770,0
|
|
20230905,173600,893228250,16770,16770,16770,16770,0
|
|
20230905,173500,893228250,16770,16770,16770,16770,0
|
|
20230905,173400,893228250,16770,16770,16770,16770,0
|
|
20230905,173300,893228250,16770,16770,16770,16770,0
|
|
20230905,173200,893228250,16770,16770,16770,16770,0
|
|
20230905,173100,893228250,16770,16770,16770,16770,0
|
|
20230905,173000,893228250,16770,16770,16770,16770,0
|
|
20230905,172900,893228250,16770,16770,16770,16770,0
|
|
20230905,172800,893228250,16770,16770,16770,16770,0
|
|
20230905,172700,893228250,16770,16770,16770,16770,0
|
|
20230905,172600,893228250,16770,16770,16770,16770,0
|
|
20230905,172500,893228250,16770,16770,16770,16770,0
|
|
20230905,172400,893228250,16770,16770,16770,16770,0
|
|
20230905,172300,893228250,16770,16770,16770,16770,0
|
|
20230905,172200,893228250,16770,16770,16770,16770,0
|
|
20230905,172100,893228250,16770,16770,16770,16770,0
|
|
20230905,172000,893228250,16770,16770,16770,16770,0
|
|
20230905,171900,893228250,16770,16770,16770,16770,0
|
|
20230905,171800,893228250,16770,16770,16770,16770,0
|
|
20230905,171700,893228250,16770,16770,16770,16770,0
|
|
20230905,171600,893228250,16770,16770,16770,16770,904
|
|
20230905,171500,893228250,16770,16770,16770,16770,0
|
|
20230905,171400,893228250,16770,16770,16770,16770,0
|
|
20230905,171300,893228250,16770,16770,16770,16770,0
|
|
20230905,171200,893228250,16770,16770,16770,16770,0
|
|
20230905,171100,893228250,16770,16770,16770,16770,0
|
|
20230905,171000,893228250,16770,16770,16770,16770,0
|
|
20230905,170900,893228250,16770,16770,16770,16770,0
|
|
20230905,170800,893228250,16770,16770,16770,16770,0
|
|
20230905,170700,893228250,16770,16770,16770,16770,0
|
|
20230905,170600,893228250,16770,16770,16770,16770,0
|
|
20230905,170500,893228250,16770,16770,16770,16770,0
|
|
20230905,170400,893228250,16770,16770,16770,16770,0
|
|
20230905,170300,893228250,16770,16770,16770,16770,0
|
|
20230905,170200,893228250,16770,16770,16770,16770,0
|
|
20230905,170100,893228250,16770,16770,16770,16770,0
|
|
20230905,170000,893228250,16770,16770,16770,16770,0
|
|
20230905,165900,893228250,16770,16770,16770,16770,0
|
|
20230905,165800,893228250,16770,16770,16770,16770,0
|
|
20230905,165700,893228250,16770,16770,16770,16770,0
|
|
20230905,165600,893228250,16770,16770,16770,16770,0
|
|
20230905,165500,893228250,16770,16770,16770,16770,0
|
|
20230905,165400,893228250,16770,16770,16770,16770,0
|
|
20230905,165300,893228250,16770,16770,16770,16770,0
|
|
20230905,165200,893228250,16770,16770,16770,16770,0
|
|
20230905,165100,893228250,16770,16770,16770,16770,0
|
|
20230905,165000,893228250,16770,16770,16770,16770,0
|
|
20230905,164900,893228250,16770,16770,16770,16770,0
|
|
20230905,164800,893228250,16770,16770,16770,16770,0
|
|
20230905,164700,893228250,16770,16770,16770,16770,0
|
|
20230905,164600,893228250,16770,16770,16770,16770,904
|
|
20230905,164500,893228250,16770,16770,16770,16770,0
|
|
20230905,164400,893228250,16770,16770,16770,16770,0
|
|
20230905,164300,893228250,16770,16770,16770,16770,0
|
|
20230905,164200,893228250,16770,16770,16770,16770,0
|
|
20230905,164100,893228250,16770,16770,16770,16770,0
|
|
20230905,164000,893228250,16770,16770,16770,16770,0
|
|
20230905,163900,893228250,16770,16770,16770,16770,0
|
|
20230905,163800,893228250,16770,16770,16770,16770,0
|
|
20230905,163700,893228250,16770,16770,16770,16770,0
|
|
20230905,163600,893228250,16770,16770,16770,16770,0
|
|
20230905,163500,893228250,16770,16770,16770,16770,0
|
|
20230905,163400,893228250,16770,16770,16770,16770,0
|
|
20230905,163300,893228250,16770,16770,16770,16770,0
|
|
20230905,163200,893228250,16770,16770,16770,16770,0
|
|
20230905,163100,893228250,16770,16770,16770,16770,0
|
|
20230905,163000,893228250,16770,16770,16770,16770,0
|
|
20230905,162900,893228250,16770,16770,16770,16770,0
|
|
20230905,162800,893228250,16770,16770,16770,16770,0
|
|
20230905,162700,893228250,16770,16770,16770,16770,0
|
|
20230905,162600,893228250,16770,16770,16770,16770,0
|
|
20230905,162500,893228250,16770,16770,16770,16770,0
|
|
20230905,162400,893228250,16770,16770,16770,16770,0
|
|
20230905,162300,893228250,16770,16770,16770,16770,0
|
|
20230905,162200,893228250,16770,16770,16770,16770,0
|
|
20230905,162100,893228250,16770,16770,16770,16770,0
|
|
20230905,162000,893228250,16770,16770,16770,16770,0
|
|
20230905,161900,893228250,16770,16770,16770,16770,0
|
|
20230905,161800,893228250,16770,16770,16770,16770,0
|
|
20230905,161700,893228250,16770,16770,16770,16770,0
|
|
20230905,161600,893228250,16770,16770,16770,16770,904
|
|
20230905,161500,893228250,16770,16770,16770,16770,0
|
|
20230905,161400,893228250,16770,16770,16770,16770,0
|
|
20230905,161300,893228250,16770,16770,16770,16770,0
|
|
20230905,161200,893228250,16770,16770,16770,16770,0
|
|
20230905,161100,893228250,16770,16770,16770,16770,0
|
|
20230905,161000,893228250,16770,16770,16770,16770,0
|
|
20230905,160900,893228250,16770,16770,16770,16770,0
|
|
20230905,160800,893228250,16770,16770,16770,16770,0
|
|
20230905,160700,893228250,16770,16770,16770,16770,0
|
|
20230905,160600,893228250,16770,16770,16770,16770,0
|
|
20230905,160500,893228250,16770,16770,16770,16770,0
|
|
20230905,160400,893228250,16770,16770,16770,16770,0
|
|
20230905,160300,893228250,16770,16770,16770,16770,0
|
|
20230905,160200,893228250,16770,16770,16770,16770,0
|
|
20230905,160100,893228250,16770,16770,16770,16770,0
|
|
20230905,160000,893228250,16770,16770,16770,16770,0
|
|
20230905,155900,893228250,16770,16770,16770,16770,0
|
|
20230905,155800,893228250,16770,16770,16770,16770,0
|
|
20230905,155700,893228250,16770,16770,16770,16770,0
|
|
20230905,155600,893228250,16770,16770,16770,16770,0
|
|
20230905,155500,893228250,16770,16770,16770,16770,0
|
|
20230905,155400,893228250,16770,16770,16770,16770,0
|
|
20230905,155300,893228250,16770,16770,16770,16770,0
|
|
20230905,155200,893228250,16770,16770,16770,16770,0
|
|
20230905,155100,893228250,16770,16770,16770,16770,0
|
|
20230905,155000,893228250,16770,16770,16770,16770,0
|
|
20230905,154900,893228250,16770,16770,16770,16770,0
|
|
20230905,154800,893228250,16770,16770,16770,16770,0
|
|
20230905,154700,893228250,16770,16770,16770,16770,0
|
|
20230905,154600,893228250,16770,16770,16770,16770,904
|
|
20230905,154500,893228250,16770,16770,16770,16770,0
|
|
20230905,154400,893228250,16770,16770,16770,16770,0
|
|
20230905,154300,893228250,16770,16770,16770,16770,0
|
|
20230905,154200,893228250,16770,16770,16770,16770,0
|
|
20230905,154100,893228250,16770,16770,16770,16770,0
|
|
20230905,154000,893228250,16770,16770,16770,16770,0
|
|
20230905,153900,893228250,16770,16770,16770,16770,0
|
|
20230905,153800,893228250,16770,16770,16770,16770,0
|
|
20230905,153700,893228250,16770,16770,16770,16770,0
|
|
20230905,153600,893228250,16770,16770,16770,16770,0
|
|
20230905,153500,893228250,16770,16770,16770,16770,0
|
|
20230905,153400,893228250,16770,16770,16770,16770,0
|
|
20230905,153300,893228250,16770,16770,16770,16770,0
|
|
20230905,153200,893228250,16770,16770,16770,16770,0
|
|
20230905,153100,893228250,16770,16770,16770,16770,0
|
|
20230905,153000,893228250,16770,16770,16770,16770,904
|
|
20230905,152900,878068170,16750,16750,16750,16750,0
|
|
20230905,152800,878068170,16750,16750,16750,16750,0
|
|
20230905,152700,878068170,16750,16750,16750,16750,0
|
|
20230905,152600,878068170,16750,16750,16750,16750,0
|
|
20230905,152500,878068170,16750,16750,16750,16750,0
|
|
20230905,152400,878068170,16750,16750,16750,16750,0
|
|
20230905,152300,878068170,16750,16750,16750,16750,0
|
|
20230905,152200,878068170,16750,16750,16750,16750,0
|
|
20230905,152100,878068170,16750,16750,16750,16750,0
|
|
20230905,152000,878068170,16750,16750,16750,16750,0
|
|
20230905,151900,878068170,16750,16750,16760,16750,310
|
|
20230905,151800,872875470,16750,16760,16760,16750,1437
|
|
20230905,151700,848805350,16760,16760,16770,16760,524
|
|
20230905,151600,840023030,16760,16770,16770,16760,84
|
|
20230905,151500,838614610,16760,16780,16780,16760,206
|
|
20230905,151400,835160160,16770,16780,16780,16770,47
|
|
20230905,151300,834371890,16770,16790,16790,16770,81
|
|
20230905,151200,833012770,16780,16790,16790,16780,47
|
|
20230905,151100,832224030,16780,16800,16800,16780,250
|
|
20230905,151000,828026660,16790,16790,16800,16790,96
|
|
20230905,150900,826414320,16790,16810,16810,16790,49
|
|
20230905,150800,825591230,16790,16810,16810,16790,40
|
|
20230905,150700,824919350,16800,16800,16810,16790,150
|
|
20230905,150600,822399460,16790,16790,16790,16790,32
|
|
20230905,150500,821862180,16790,16780,16790,16780,138
|
|
20230905,150400,819545520,16780,16790,16790,16780,74
|
|
20230905,150300,818303660,16800,16800,16820,16790,84
|
|
20230905,150200,816892560,16780,16810,16810,16780,58
|
|
20230905,150100,815918480,16800,16830,16830,16800,143
|
|
20230905,150000,813514380,16830,16850,16850,16830,63
|
|
20230905,145900,812453430,16860,16880,16880,16860,27
|
|
20230905,145800,811998050,16860,16870,16870,16860,171
|
|
20230905,145700,809113820,16850,16800,16850,16800,326
|
|
20230905,145600,803628160,16810,16810,16810,16790,98
|
|
20230905,145500,801982240,16790,16790,16790,16780,92
|
|
20230905,145400,800437870,16780,16790,16790,16770,64
|
|
20230905,145300,799364010,16780,16780,16780,16760,85
|
|
20230905,145200,797938150,16770,16780,16780,16770,92
|
|
20230905,145100,796394870,16780,16770,16780,16760,463
|
|
20230905,145000,788629610,16760,16760,16770,16760,463
|
|
20230905,144900,780868470,16760,16750,16760,16750,33
|
|
20230905,144800,780315530,16760,16760,16770,16760,86
|
|
20230905,144700,778874120,16760,16750,16760,16750,83
|
|
20230905,144600,777483320,16760,16750,16760,16750,133
|
|
20230905,144500,775254830,16750,16760,16770,16750,75
|
|
20230905,144400,773998360,16750,16770,16770,16750,79
|
|
20230905,144300,772674550,16760,16770,16770,16760,68
|
|
20230905,144200,771534490,16770,16770,16790,16770,67
|
|
20230905,144100,770410670,16780,16780,16780,16770,135
|
|
20230905,144000,768146470,16770,16760,16770,16760,60
|
|
20230905,143900,767140340,16750,16760,16770,16750,136
|
|
20230905,143800,764861350,16770,16760,16770,16760,66
|
|
20230905,143700,763754740,16760,16750,16760,16750,125
|
|
20230905,143600,761660110,16760,16760,16760,16760,54
|
|
20230905,143500,760755070,16760,16760,16760,16750,85
|
|
20230905,143400,759330610,16760,16760,16760,16750,57
|
|
20230905,143300,758375450,16760,16770,16770,16760,176
|
|
20230905,143200,755424430,16770,16790,16790,16770,20
|
|
20230905,143100,755088910,16790,16750,16860,16740,181
|
|
20230905,143000,752052770,16760,16750,16760,16750,166
|
|
20230905,142900,749272170,16750,16750,16760,16750,89
|
|
20230905,142800,747781040,16750,16750,16750,16750,82
|
|
20230905,142700,746407540,16750,16750,16750,16750,31
|
|
20230905,142600,745888290,16750,16750,16750,16750,179
|
|
20230905,142500,742890040,16750,16750,16750,16750,37
|
|
20230905,142400,742270290,16750,16760,16760,16750,100
|
|
20230905,142300,740594610,16760,16760,16760,16760,237
|
|
20230905,142200,736622490,16760,16770,16770,16760,154
|
|
20230905,142100,734041400,16760,16760,16770,16760,75
|
|
20230905,142000,732784100,16760,16770,16770,16760,56
|
|
20230905,141900,731845040,16770,16760,16770,16760,63
|
|
20230905,141800,730788840,16760,16770,16780,16760,182
|
|
20230905,141700,727737310,16770,16770,16770,16770,32
|
|
20230905,141600,727200670,16770,16770,16770,16770,342
|
|
20230905,141500,721465330,16770,16770,16770,16770,148
|
|
20230905,141400,718983370,16770,16770,16780,16770,89
|
|
20230905,141300,717490460,16770,16770,16770,16770,128
|
|
20230905,141200,715343900,16770,16770,16770,16770,49
|
|
20230905,141100,714522170,16770,16770,16770,16770,163
|
|
20230905,141000,711788660,16770,16770,16780,16770,39
|
|
20230905,140900,711134620,16770,16770,16770,16760,127
|
|
20230905,140800,709005020,16780,16770,16780,16770,109
|
|
20230905,140700,707177010,16770,16770,16780,16770,187
|
|
20230905,140600,704041010,16770,16780,16780,16770,71
|
|
20230905,140500,702850190,16800,16770,16800,16770,129
|
|
20230905,140400,700685270,16770,16770,16800,16760,183
|
|
20230905,140300,697615040,16770,16800,16800,16770,129
|
|
20230905,140200,695451550,16800,16770,16800,16770,181
|
|
20230905,140100,692415030,16770,16810,16810,16770,51
|
|
20230905,140000,691559190,16800,16770,16800,16760,250
|
|
20230905,135900,687367070,16780,16780,16780,16780,61
|
|
20230905,135800,686343490,16770,16800,16800,16770,47
|
|
20230905,135700,685554690,16800,16780,16800,16770,101
|
|
20230905,135600,683859340,16780,16780,16780,16770,217
|
|
20230905,135500,680218410,16770,16770,16790,16770,84
|
|
20230905,135400,678809480,16790,16790,16790,16770,208
|
|
20230905,135300,675319620,16780,16770,16790,16750,395
|
|
20230905,135200,668697860,16790,16790,16790,16770,894
|
|
20230905,135100,653702460,16800,16790,16800,16790,98
|
|
20230905,135000,652056390,16790,16800,16800,16780,379
|
|
20230905,134900,645694670,16800,16800,16800,16800,112
|
|
20230905,134800,643813070,16800,16800,16810,16800,116
|
|
20230905,134700,641864030,16800,16780,16800,16780,128
|
|
20230905,134600,639714950,16790,16780,16810,16770,88
|
|
20230905,134500,638238040,16780,16770,16800,16770,178
|
|
20230905,134400,635250160,16770,16770,16800,16770,70
|
|
20230905,134300,634075720,16800,16780,16800,16770,138
|
|
20230905,134200,631759810,16790,16880,16880,16790,51
|
|
20230905,134100,630900770,16830,16840,16860,16830,100
|
|
20230905,134000,629216040,16840,16780,16840,16770,221
|
|
20230905,133900,625508010,16780,16790,16800,16780,83
|
|
20230905,133800,624114500,16810,16830,16830,16810,95
|
|
20230905,133700,622516640,16870,16760,16900,16760,282
|
|
20230905,133600,617773060,16750,16750,16760,16750,42
|
|
20230905,133500,617069460,16760,16750,16760,16750,98
|
|
20230905,133400,615427760,16750,16750,16750,16750,137
|
|
20230905,133300,613133010,16750,16750,16750,16750,53
|
|
20230905,133200,612245260,16750,16750,16760,16750,60
|
|
20230905,133100,611240120,16750,16750,16750,16750,136
|
|
20230905,133000,608962120,16750,16760,16770,16750,225
|
|
20230905,132900,605189560,16750,16750,16760,16750,85
|
|
20230905,132800,603765740,16750,16750,16760,16750,78
|
|
20230905,132700,602459200,16750,16750,16770,16750,137
|
|
20230905,132600,600163710,16750,16770,16770,16750,69
|
|
20230905,132500,599007670,16810,16740,16860,16740,193
|
|
20230905,132400,595765210,16740,16750,16750,16740,100
|
|
20230905,132300,594091060,16740,16740,16750,16740,105
|
|
20230905,132200,592333310,16750,16750,16750,16750,106
|
|
20230905,132100,590557810,16750,16740,16750,16740,52
|
|
20230905,132000,589686880,16740,16740,16750,16740,246
|
|
20230905,131900,585568460,16740,16740,16740,16740,58
|
|
20230905,131800,584597540,16740,16740,16750,16740,87
|
|
20230905,131700,583141010,16740,16750,16750,16740,46
|
|
20230905,131600,582370830,16750,16760,16760,16740,106
|
|
20230905,131500,580595340,16780,16780,16780,16780,67
|
|
20230905,131400,579471080,16780,16760,16780,16760,80
|
|
20230905,131300,578129740,16760,16750,16760,16750,81
|
|
20230905,131200,576772850,16750,16760,16760,16750,125
|
|
20230905,131100,574679090,16750,16750,16750,16750,85
|
|
20230905,131000,573255340,16770,16750,16770,16750,54
|
|
20230905,130900,572350490,16750,16740,16750,16730,255
|
|
20230905,130800,568082190,16740,16740,16740,16740,25
|
|
20230905,130700,567663690,16740,16740,16740,16740,192
|
|
20230905,130600,564449610,16740,16750,16760,16740,210
|
|
20230905,130500,560931650,16770,16760,16770,16750,129
|
|
20230905,130400,558770570,16750,16750,16750,16750,46
|
|
20230905,130300,558000070,16750,16750,16750,16750,25
|
|
20230905,130200,557581320,16750,16750,16750,16750,14
|
|
20230905,130100,557346820,16750,16760,16760,16750,136
|
|
20230905,130000,555068430,16760,16760,16760,16750,432
|
|
20230905,125900,547828250,16760,16770,16770,16760,39
|
|
20230905,125800,547174470,16760,16770,16770,16760,105
|
|
20230905,125700,545413870,16780,16760,16780,16760,179
|
|
20230905,125600,542411750,16750,16750,16750,16750,106
|
|
20230905,125500,540636250,16760,16750,16760,16750,33
|
|
20230905,125400,540083310,16750,16750,16760,16750,134
|
|
20230905,125300,537838620,16750,16750,16750,16750,56
|
|
20230905,125200,536900620,16750,16760,16760,16750,44
|
|
20230905,125100,536163380,16750,16740,16750,16740,56
|
|
20230905,125000,535225520,16740,16760,16760,16740,117
|
|
20230905,124900,533265470,16760,16750,16760,16740,53
|
|
20230905,124800,532377660,16740,16740,16750,16740,73
|
|
20230905,124700,531155260,16740,16740,16740,16740,25
|
|
20230905,124600,530736760,16740,16750,16750,16740,132
|
|
20230905,124500,528526660,16750,16750,16760,16750,41
|
|
20230905,124400,527839810,16750,16750,16750,16740,39
|
|
20230905,124300,527186700,16740,16740,16740,16740,117
|
|
20230905,124200,525228120,16740,16740,16750,16740,70
|
|
20230905,124100,524056300,16740,16730,16740,16730,89
|
|
20230905,124000,522566900,16740,16730,16740,16730,31
|
|
20230905,123900,522048210,16730,16750,16750,16730,212
|
|
20230905,123800,518500260,16740,16740,16740,16740,50
|
|
20230905,123700,517663260,16740,16740,16740,16730,56
|
|
20230905,123600,516725960,16730,16740,16740,16730,30
|
|
20230905,123500,516224010,16730,16740,16750,16730,114
|
|
20230905,123400,514315920,16740,16740,16740,16740,36
|
|
20230905,123300,513713280,16740,16740,16740,16740,46
|
|
20230905,123200,512943240,16750,16740,16750,16740,110
|
|
20230905,123100,511101700,16740,16750,16750,16740,27
|
|
20230905,123000,510649690,16740,16740,16750,16740,83
|
|
20230905,122900,509259870,16740,16740,16740,16740,31
|
|
20230905,122800,508740930,16740,16740,16740,16740,125
|
|
20230905,122700,506648430,16740,16740,16740,16740,32
|
|
20230905,122600,506112750,16740,16740,16740,16740,59
|
|
20230905,122500,505125090,16740,16730,16740,16730,52
|
|
20230905,122400,504254860,16740,16740,16740,16740,113
|
|
20230905,122300,502363240,16740,16740,16750,16740,333
|
|
20230905,122200,496788740,16750,16740,16750,16740,61
|
|
20230905,122100,495767300,16740,16760,16760,16740,247
|
|
20230905,122000,491629270,16760,16770,16770,16760,47
|
|
20230905,121900,490841540,16760,16770,16770,16760,23
|
|
20230905,121800,490455970,16770,16770,16770,16770,43
|
|
20230905,121700,489734860,16770,16760,16770,16760,124
|
|
20230905,121600,487656450,16760,16770,16770,16750,40
|
|
20230905,121500,486986110,16750,16760,16760,16750,96
|
|
20230905,121400,485377290,16750,16750,16750,16750,122
|
|
20230905,121300,483333790,16760,16750,16760,16750,117
|
|
20230905,121200,481373840,16750,16760,16760,16750,107
|
|
20230905,121100,479580990,16750,16760,16760,16750,54
|
|
20230905,121000,478676090,16760,16790,16800,16760,369
|
|
20230905,120900,472487020,16790,16780,16800,16780,191
|
|
20230905,120800,469281140,16790,16760,16790,16760,300
|
|
20230905,120700,464249760,16760,16790,16790,16760,1346
|
|
20230905,120600,441671390,16800,16820,16830,16800,708
|
|
20230905,120500,429771710,16820,16830,16840,16820,246
|
|
20230905,120400,425632830,16830,16820,16830,16820,76
|
|
20230905,120300,424354220,16830,16820,16830,16820,187
|
|
20230905,120200,421207330,16830,16830,16840,16830,209
|
|
20230905,120100,417689750,16840,16840,16840,16840,82
|
|
20230905,120000,416308870,16870,16870,16870,16860,158
|
|
20230905,115900,413644410,16900,16910,16940,16870,842
|
|
20230905,115800,399415620,16910,16930,16930,16910,100
|
|
20230905,115700,397722900,16910,16840,16910,16800,892
|
|
20230905,115600,382684160,16810,16860,16860,16810,4139
|
|
20230905,115500,312994350,16860,16870,16870,16860,64
|
|
20230905,115400,311915100,16870,16870,16900,16870,41
|
|
20230905,115300,311223370,16900,16870,16900,16870,170
|
|
20230905,115200,308354490,16860,16890,16890,16860,600
|
|
20230905,115100,298226780,16890,16880,16910,16880,202
|
|
20230905,115000,294814950,16880,16850,16900,16840,255
|
|
20230905,114900,290511930,16840,16850,16850,16840,133
|
|
20230905,114800,288271130,16850,16840,16850,16840,157
|
|
20230905,114700,285626510,16840,16830,16840,16830,356
|
|
20230905,114600,279632480,16830,16830,16830,16820,118
|
|
20230905,114500,277647020,16830,16810,16840,16800,169
|
|
20230905,114400,274805080,16810,16780,16840,16780,108
|
|
20230905,114300,272991050,16770,16790,16790,16760,1501
|
|
20230905,114200,247830500,16790,16840,16840,16790,687
|
|
20230905,114100,236282520,16840,16840,16850,16830,180
|
|
20230905,114000,233250370,16850,16920,16920,16840,371
|
|
20230905,113900,226994550,16890,16910,16910,16890,305
|
|
20230905,113800,221841620,16910,16970,16970,16910,477
|
|
20230905,113700,213762000,16970,17030,17030,16970,581
|
|
20230905,113600,203881590,17020,17060,17060,17020,311
|
|
20230905,113500,198581590,17060,17060,17060,17060,37
|
|
20230905,113400,197950370,17080,17080,17080,17070,119
|
|
20230905,113300,195918360,17080,17080,17080,17080,83
|
|
20230905,113200,194500720,17080,17090,17090,17080,46
|
|
20230905,113100,193715020,17090,17110,17110,17090,182
|
|
20230905,113000,190602480,17100,17100,17110,17100,94
|
|
20230905,112900,188994920,17110,17140,17140,17110,1288
|
|
20230905,112800,166922590,17140,17150,17150,17140,12
|
|
20230905,112700,166716900,17140,17150,17150,17140,137
|
|
20230905,112600,164367460,17150,17150,17150,17150,22
|
|
20230905,112500,163990160,17150,17160,17170,17150,107
|
|
20230905,112400,162154190,17160,17180,17180,17160,1186
|
|
20230905,112300,141781510,17190,17190,17190,17190,132
|
|
20230905,112200,139512430,17190,17200,17200,17190,44
|
|
20230905,112100,138756050,17200,17200,17200,17200,6
|
|
20230905,112000,138652850,17210,17220,17220,17210,14
|
|
20230905,111900,138411780,17240,17240,17240,17240,1
|
|
20230905,111800,138394540,17220,17220,17220,17220,91
|
|
20230905,111700,136827520,17230,17230,17230,17230,0
|
|
20230905,111600,136827520,17230,17240,17240,17230,82
|
|
20230905,111500,135414460,17240,17240,17240,17240,18
|
|
20230905,111400,135104140,17240,17240,17240,17240,32
|
|
20230905,111300,134552460,17240,17240,17240,17240,0
|
|
20230905,111200,134552460,17240,17240,17240,17240,0
|
|
20230905,111100,134552460,17240,17240,17240,17240,1
|
|
20230905,111000,134535220,17230,17230,17230,17230,0
|
|
20230905,110900,134535220,17230,17230,17230,17230,1
|
|
20230905,110800,134517990,17230,17230,17230,17230,0
|
|
20230905,110700,134517990,17230,17230,17230,17230,0
|
|
20230905,110600,134517990,17230,17250,17250,17230,80
|
|
20230905,110500,133139290,17230,17230,17230,17230,0
|
|
20230905,110400,133139290,17230,17230,17230,17230,0
|
|
20230905,110300,133139290,17230,17230,17230,17230,1
|
|
20230905,110200,133122060,17220,17220,17220,17220,0
|
|
20230905,110100,133122060,17220,17220,17220,17220,0
|
|
20230905,110000,133122060,17220,17220,17220,17220,405
|
|
20230905,105900,126147960,17200,17200,17200,17200,4
|
|
20230905,105800,126079160,17190,17190,17190,17190,38
|
|
20230905,105700,125425940,17190,17220,17220,17190,14
|
|
20230905,105600,125185140,17190,17190,17190,17190,0
|
|
20230905,105500,125185140,17190,17220,17220,17190,116
|
|
20230905,105400,123188900,17230,17230,17230,17230,0
|
|
20230905,105300,123188900,17230,17230,17230,17230,0
|
|
20230905,105200,123188900,17230,17230,17230,17230,0
|
|
20230905,105100,123188900,17230,17230,17230,17230,136
|
|
20230905,105000,120845620,17240,17240,17240,17240,121
|
|
20230905,104900,118759580,17250,17260,17260,17250,57
|
|
20230905,104800,117775800,17260,17260,17260,17260,10
|
|
20230905,104700,117603200,17270,17270,17270,17270,1
|
|
20230905,104600,117585930,17270,17270,17270,17270,6
|
|
20230905,104500,117482310,17270,17260,17270,17260,66
|
|
20230905,104400,116342500,17270,17260,17270,17260,42
|
|
20230905,104300,115617570,17260,17270,17270,17260,10
|
|
20230905,104200,115444890,17270,17270,17270,17270,1
|
|
20230905,104100,115427620,17270,17270,17270,17270,0
|
|
20230905,104000,115427620,17270,17270,17270,17270,0
|
|
20230905,103900,115427620,17270,17270,17270,17270,6
|
|
20230905,103800,115324000,17270,17270,17270,17270,0
|
|
20230905,103700,115324000,17270,17270,17270,17270,17
|
|
20230905,103600,115030410,17270,17270,17270,17270,0
|
|
20230905,103500,115030410,17270,17270,17270,17270,32
|
|
20230905,103400,114477770,17270,17270,17270,17270,0
|
|
20230905,103300,114477770,17270,17270,17270,17270,0
|
|
20230905,103200,114477770,17270,17270,17270,17270,0
|
|
20230905,103100,114477770,17270,17270,17270,17270,816
|
|
20230905,103000,100385450,17270,17270,17270,17270,71
|
|
20230905,102900,99159280,17270,17270,17270,17270,0
|
|
20230905,102800,99159280,17270,17270,17270,17270,0
|
|
20230905,102700,99159280,17270,17270,17270,17270,0
|
|
20230905,102600,99159280,17270,17270,17300,17270,254
|
|
20230905,102500,94772510,17250,17270,17270,17250,252
|
|
20230905,102400,90424830,17280,17280,17280,17280,19
|
|
20230905,102300,90096510,17290,17290,17290,17290,0
|
|
20230905,102200,90096510,17290,17290,17290,17290,131
|
|
20230905,102100,87831520,17300,17300,17300,17300,0
|
|
20230905,102000,87831520,17300,17300,17300,17300,0
|
|
20230905,101900,87831520,17300,17310,17310,17300,39
|
|
20230905,101800,87156530,17320,17320,17320,17320,20
|
|
20230905,101700,86810130,17320,17320,17320,17320,0
|
|
20230905,101600,86810130,17320,17320,17320,17320,0
|
|
20230905,101500,86810130,17320,17320,17320,17320,0
|
|
20230905,101400,86810130,17320,17350,17350,17320,560
|
|
20230905,101300,77110900,17320,17320,17320,17320,0
|
|
20230905,101200,77110900,17320,17320,17320,17320,0
|
|
20230905,101100,77110900,17320,17320,17320,17320,2
|
|
20230905,101000,77076260,17330,17330,17330,17330,0
|
|
20230905,100900,77076260,17330,17330,17330,17330,0
|
|
20230905,100800,77076260,17330,17330,17330,17330,0
|
|
20230905,100700,77076260,17330,17330,17330,17330,0
|
|
20230905,100600,77076260,17330,17330,17330,17330,1
|
|
20230905,100500,77058930,17320,17320,17320,17320,75
|
|
20230905,100400,75759930,17350,17350,17350,17350,0
|
|
20230905,100300,75759930,17350,17350,17350,17350,2
|
|
20230905,100200,75725230,17340,17350,17350,17340,52
|
|
20230905,100100,74823530,17350,17350,17350,17350,0
|
|
20230905,100000,74823530,17350,17350,17350,17350,24
|
|
20230905,095900,74407130,17340,17330,17340,17330,29
|
|
20230905,095800,73904340,17330,17330,17330,17330,4
|
|
20230905,095700,73835020,17330,17320,17330,17320,24
|
|
20230905,095600,73419330,17320,17320,17320,17320,118
|
|
20230905,095500,71375570,17320,17320,17320,17320,0
|
|
20230905,095400,71375570,17320,17320,17320,17320,100
|
|
20230905,095300,69643570,17320,17320,17320,17320,0
|
|
20230905,095200,69643570,17320,17320,17320,17320,0
|
|
20230905,095100,69643570,17320,17320,17320,17320,0
|
|
20230905,095000,69643570,17320,17320,17320,17320,3
|
|
20230905,094900,69591610,17320,17320,17320,17320,0
|
|
20230905,094800,69591610,17320,17320,17320,17320,0
|
|
20230905,094700,69591610,17320,17320,17320,17320,1
|
|
20230905,094600,69574290,17320,17320,17320,17320,0
|
|
20230905,094500,69574290,17320,17320,17320,17320,0
|
|
20230905,094400,69574290,17320,17320,17320,17320,1
|
|
20230905,094300,69556970,17330,17330,17330,17330,0
|
|
20230905,094200,69556970,17330,17300,17330,17300,37
|
|
20230905,094100,68916770,17290,17290,17290,17290,0
|
|
20230905,094000,68916770,17290,17290,17290,17290,0
|
|
20230905,093900,68916770,17290,17290,17290,17290,10
|
|
20230905,093800,68743870,17300,17300,17300,17300,0
|
|
20230905,093700,68743870,17300,17300,17300,17300,2
|
|
20230905,093600,68709270,17300,17300,17300,17300,23
|
|
20230905,093500,68311370,17300,17310,17310,17300,69
|
|
20230905,093400,67117350,17330,17330,17330,17330,0
|
|
20230905,093300,67117350,17330,17330,17330,17330,1
|
|
20230905,093200,67100020,17310,17310,17310,17310,0
|
|
20230905,093100,67100020,17310,17340,17340,17310,131
|
|
20230905,093000,64831070,17330,17330,17330,17330,0
|
|
20230905,092900,64831070,17330,17330,17340,17330,50
|
|
20230905,092800,63964540,17340,17340,17340,17340,0
|
|
20230905,092700,63964540,17340,17340,17340,17340,13
|
|
20230905,092600,63739120,17390,17390,17390,17390,0
|
|
20230905,092500,63739120,17390,17350,17390,17330,68
|
|
20230905,092400,62559540,17350,17360,17360,17330,29
|
|
20230905,092300,62056460,17370,17390,17390,17370,20
|
|
20230905,092200,61708840,17420,17420,17420,17420,2
|
|
20230905,092100,61674000,17420,17420,17420,17420,12
|
|
20230905,092000,61464960,17420,17350,17420,17350,25
|
|
20230905,091900,61030900,17320,17320,17320,17320,16
|
|
20230905,091800,60753780,17310,17310,17310,17310,10
|
|
20230905,091700,60580680,17350,17310,17350,17310,107
|
|
20230905,091600,58728270,17310,17300,17350,17300,153
|
|
20230905,091500,56079770,17320,17320,17320,17320,0
|
|
20230905,091400,56079770,17320,17320,17320,17320,0
|
|
20230905,091300,56079770,17320,17320,17320,17320,0
|
|
20230905,091200,56079770,17320,17240,17320,17240,170
|
|
20230905,091100,53143370,17240,17240,17240,17240,0
|
|
20230905,091000,53143370,17240,17240,17240,17240,1
|
|
20230905,090900,53126130,17300,17330,17330,17300,63
|
|
20230905,090800,52035900,17360,17360,17360,17360,256
|
|
20230905,090700,47591740,17370,17370,17370,17370,2
|
|
20230905,090600,47557000,17370,17490,17490,17370,273
|
|
20230905,090500,42799460,17440,17390,17490,17370,675
|
|
20230905,090400,31036800,17370,17300,17370,17270,1156
|
|
20230905,090300,11026240,17300,17280,17300,17280,69
|
|
20230905,090200,9833490,17280,17190,17280,17190,101
|
|
20230905,090100,8090370,17190,17190,17190,17190,15
|
|
20230905,090000,7832520,17250,17020,17290,17020,460
|