577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183400,977957970,17580,17580,17580,17580,1596
|
|
20230809,183300,977957970,17580,17580,17580,17580,0
|
|
20230809,183200,977957970,17580,17580,17580,17580,0
|
|
20230809,183100,977957970,17580,17580,17580,17580,0
|
|
20230809,183000,977957970,17580,17580,17580,17580,0
|
|
20230809,182900,977957970,17580,17580,17580,17580,0
|
|
20230809,182800,977957970,17580,17580,17580,17580,0
|
|
20230809,182700,977957970,17580,17580,17580,17580,0
|
|
20230809,182600,977957970,17580,17580,17580,17580,0
|
|
20230809,182500,977957970,17580,17580,17580,17580,0
|
|
20230809,182400,977957970,17580,17580,17580,17580,0
|
|
20230809,182300,977957970,17580,17580,17580,17580,0
|
|
20230809,182200,977957970,17580,17580,17580,17580,0
|
|
20230809,182100,977957970,17580,17580,17580,17580,0
|
|
20230809,182000,977957970,17580,17580,17580,17580,0
|
|
20230809,181900,977957970,17580,17580,17580,17580,0
|
|
20230809,181800,977957970,17580,17580,17580,17580,0
|
|
20230809,181700,977957970,17580,17580,17580,17580,0
|
|
20230809,181600,977957970,17580,17580,17580,17580,0
|
|
20230809,181500,977957970,17580,17580,17580,17580,0
|
|
20230809,181400,977957970,17580,17580,17580,17580,0
|
|
20230809,181300,977957970,17580,17580,17580,17580,0
|
|
20230809,181200,977957970,17580,17580,17580,17580,0
|
|
20230809,181100,977957970,17580,17580,17580,17580,0
|
|
20230809,181000,977957970,17580,17580,17580,17580,0
|
|
20230809,180900,977957970,17580,17580,17580,17580,0
|
|
20230809,180800,977957970,17580,17580,17580,17580,0
|
|
20230809,180700,977957970,17580,17580,17580,17580,0
|
|
20230809,180600,977957970,17580,17580,17580,17580,0
|
|
20230809,180500,977957970,17580,17580,17580,17580,0
|
|
20230809,180400,977957970,17580,17580,17580,17580,1596
|
|
20230809,180300,977957970,17580,17580,17580,17580,0
|
|
20230809,180200,977957970,17580,17580,17580,17580,0
|
|
20230809,180100,977957970,17580,17580,17580,17580,0
|
|
20230809,180000,977957970,17580,17580,17580,17580,0
|
|
20230809,175900,977957970,17580,17580,17580,17580,0
|
|
20230809,175800,977957970,17580,17580,17580,17580,0
|
|
20230809,175700,977957970,17580,17580,17580,17580,0
|
|
20230809,175600,977957970,17580,17580,17580,17580,0
|
|
20230809,175500,977957970,17580,17580,17580,17580,0
|
|
20230809,175400,977957970,17580,17580,17580,17580,0
|
|
20230809,175300,977957970,17580,17580,17580,17580,0
|
|
20230809,175200,977957970,17580,17580,17580,17580,0
|
|
20230809,175100,977957970,17580,17580,17580,17580,0
|
|
20230809,175000,977957970,17580,17580,17580,17580,0
|
|
20230809,174900,977957970,17580,17580,17580,17580,0
|
|
20230809,174800,977957970,17580,17580,17580,17580,0
|
|
20230809,174700,977957970,17580,17580,17580,17580,0
|
|
20230809,174600,977957970,17580,17580,17580,17580,0
|
|
20230809,174500,977957970,17580,17580,17580,17580,0
|
|
20230809,174400,977957970,17580,17580,17580,17580,0
|
|
20230809,174300,977957970,17580,17580,17580,17580,0
|
|
20230809,174200,977957970,17580,17580,17580,17580,0
|
|
20230809,174100,977957970,17580,17580,17580,17580,0
|
|
20230809,174000,977957970,17580,17580,17580,17580,0
|
|
20230809,173900,977957970,17580,17580,17580,17580,0
|
|
20230809,173800,977957970,17580,17580,17580,17580,0
|
|
20230809,173700,977957970,17580,17580,17580,17580,0
|
|
20230809,173600,977957970,17580,17580,17580,17580,0
|
|
20230809,173500,977957970,17580,17580,17580,17580,0
|
|
20230809,173400,977957970,17580,17580,17580,17580,1596
|
|
20230809,173300,977957970,17580,17580,17580,17580,0
|
|
20230809,173200,977957970,17580,17580,17580,17580,0
|
|
20230809,173100,977957970,17580,17580,17580,17580,0
|
|
20230809,173000,977957970,17580,17580,17580,17580,0
|
|
20230809,172900,977957970,17580,17580,17580,17580,0
|
|
20230809,172800,977957970,17580,17580,17580,17580,0
|
|
20230809,172700,977957970,17580,17580,17580,17580,0
|
|
20230809,172600,977957970,17580,17580,17580,17580,0
|
|
20230809,172500,977957970,17580,17580,17580,17580,0
|
|
20230809,172400,977957970,17580,17580,17580,17580,0
|
|
20230809,172300,977957970,17580,17580,17580,17580,0
|
|
20230809,172200,977957970,17580,17580,17580,17580,0
|
|
20230809,172100,977957970,17580,17580,17580,17580,0
|
|
20230809,172000,977957970,17580,17580,17580,17580,0
|
|
20230809,171900,977957970,17580,17580,17580,17580,0
|
|
20230809,171800,977957970,17580,17580,17580,17580,0
|
|
20230809,171700,977957970,17580,17580,17580,17580,0
|
|
20230809,171600,977957970,17580,17580,17580,17580,0
|
|
20230809,171500,977957970,17580,17580,17580,17580,0
|
|
20230809,171400,977957970,17580,17580,17580,17580,0
|
|
20230809,171300,977957970,17580,17580,17580,17580,0
|
|
20230809,171200,977957970,17580,17580,17580,17580,0
|
|
20230809,171100,977957970,17580,17580,17580,17580,0
|
|
20230809,171000,977957970,17580,17580,17580,17580,0
|
|
20230809,170900,977957970,17580,17580,17580,17580,0
|
|
20230809,170800,977957970,17580,17580,17580,17580,0
|
|
20230809,170700,977957970,17580,17580,17580,17580,0
|
|
20230809,170600,977957970,17580,17580,17580,17580,0
|
|
20230809,170500,977957970,17580,17580,17580,17580,0
|
|
20230809,170400,977957970,17580,17580,17580,17580,1596
|
|
20230809,170300,977957970,17580,17580,17580,17580,0
|
|
20230809,170200,977957970,17580,17580,17580,17580,0
|
|
20230809,170100,977957970,17580,17580,17580,17580,0
|
|
20230809,170000,977957970,17580,17580,17580,17580,0
|
|
20230809,165900,977957970,17580,17580,17580,17580,0
|
|
20230809,165800,977957970,17580,17580,17580,17580,0
|
|
20230809,165700,977957970,17580,17580,17580,17580,0
|
|
20230809,165600,977957970,17580,17580,17580,17580,0
|
|
20230809,165500,977957970,17580,17580,17580,17580,0
|
|
20230809,165400,977957970,17580,17580,17580,17580,0
|
|
20230809,165300,977957970,17580,17580,17580,17580,0
|
|
20230809,165200,977957970,17580,17580,17580,17580,0
|
|
20230809,165100,977957970,17580,17580,17580,17580,0
|
|
20230809,165000,977957970,17580,17580,17580,17580,0
|
|
20230809,164900,977957970,17580,17580,17580,17580,0
|
|
20230809,164800,977957970,17580,17580,17580,17580,0
|
|
20230809,164700,977957970,17580,17580,17580,17580,0
|
|
20230809,164600,977957970,17580,17580,17580,17580,0
|
|
20230809,164500,977957970,17580,17580,17580,17580,0
|
|
20230809,164400,977957970,17580,17580,17580,17580,0
|
|
20230809,164300,977957970,17580,17580,17580,17580,0
|
|
20230809,164200,977957970,17580,17580,17580,17580,0
|
|
20230809,164100,977957970,17580,17580,17580,17580,0
|
|
20230809,164000,977957970,17580,17580,17580,17580,0
|
|
20230809,163900,977957970,17580,17580,17580,17580,0
|
|
20230809,163800,977957970,17580,17580,17580,17580,0
|
|
20230809,163700,977957970,17580,17580,17580,17580,0
|
|
20230809,163600,977957970,17580,17580,17580,17580,0
|
|
20230809,163500,977957970,17580,17580,17580,17580,0
|
|
20230809,163400,977957970,17580,17580,17580,17580,1596
|
|
20230809,163300,977957970,17580,17580,17580,17580,0
|
|
20230809,163200,977957970,17580,17580,17580,17580,0
|
|
20230809,163100,977957970,17580,17580,17580,17580,0
|
|
20230809,163000,977957970,17580,17580,17580,17580,0
|
|
20230809,162900,977957970,17580,17580,17580,17580,0
|
|
20230809,162800,977957970,17580,17580,17580,17580,0
|
|
20230809,162700,977957970,17580,17580,17580,17580,0
|
|
20230809,162600,977957970,17580,17580,17580,17580,0
|
|
20230809,162500,977957970,17580,17580,17580,17580,0
|
|
20230809,162400,977957970,17580,17580,17580,17580,0
|
|
20230809,162300,977957970,17580,17580,17580,17580,0
|
|
20230809,162200,977957970,17580,17580,17580,17580,0
|
|
20230809,162100,977957970,17580,17580,17580,17580,0
|
|
20230809,162000,977957970,17580,17580,17580,17580,0
|
|
20230809,161900,977957970,17580,17580,17580,17580,0
|
|
20230809,161800,977957970,17580,17580,17580,17580,0
|
|
20230809,161700,977957970,17580,17580,17580,17580,0
|
|
20230809,161600,977957970,17580,17580,17580,17580,0
|
|
20230809,161500,977957970,17580,17580,17580,17580,0
|
|
20230809,161400,977957970,17580,17580,17580,17580,0
|
|
20230809,161300,977957970,17580,17580,17580,17580,0
|
|
20230809,161200,977957970,17580,17580,17580,17580,0
|
|
20230809,161100,977957970,17580,17580,17580,17580,0
|
|
20230809,161000,977957970,17580,17580,17580,17580,0
|
|
20230809,160900,977957970,17580,17580,17580,17580,0
|
|
20230809,160800,977957970,17580,17580,17580,17580,0
|
|
20230809,160700,977957970,17580,17580,17580,17580,0
|
|
20230809,160600,977957970,17580,17580,17580,17580,0
|
|
20230809,160500,977957970,17580,17580,17580,17580,0
|
|
20230809,160400,977957970,17580,17580,17580,17580,1596
|
|
20230809,160300,977957970,17580,17580,17580,17580,0
|
|
20230809,160200,977957970,17580,17580,17580,17580,0
|
|
20230809,160100,977957970,17580,17580,17580,17580,0
|
|
20230809,160000,977957970,17580,17580,17580,17580,0
|
|
20230809,155900,977957970,17580,17580,17580,17580,0
|
|
20230809,155800,977957970,17580,17580,17580,17580,0
|
|
20230809,155700,977957970,17580,17580,17580,17580,0
|
|
20230809,155600,977957970,17580,17580,17580,17580,0
|
|
20230809,155500,977957970,17580,17580,17580,17580,0
|
|
20230809,155400,977957970,17580,17580,17580,17580,0
|
|
20230809,155300,977957970,17580,17580,17580,17580,0
|
|
20230809,155200,977957970,17580,17580,17580,17580,0
|
|
20230809,155100,977957970,17580,17580,17580,17580,0
|
|
20230809,155000,977957970,17580,17580,17580,17580,0
|
|
20230809,154900,977957970,17580,17580,17580,17580,0
|
|
20230809,154800,977957970,17580,17580,17580,17580,0
|
|
20230809,154700,977957970,17580,17580,17580,17580,0
|
|
20230809,154600,977957970,17580,17580,17580,17580,0
|
|
20230809,154500,977957970,17580,17580,17580,17580,0
|
|
20230809,154400,977957970,17580,17580,17580,17580,0
|
|
20230809,154300,977957970,17580,17580,17580,17580,0
|
|
20230809,154200,977957970,17580,17580,17580,17580,0
|
|
20230809,154100,977957970,17580,17580,17580,17580,0
|
|
20230809,154000,977957970,17580,17580,17580,17580,0
|
|
20230809,153900,977957970,17580,17580,17580,17580,0
|
|
20230809,153800,977957970,17580,17580,17580,17580,0
|
|
20230809,153700,977957970,17580,17580,17580,17580,0
|
|
20230809,153600,977957970,17580,17580,17580,17580,0
|
|
20230809,153500,977957970,17580,17580,17580,17580,0
|
|
20230809,153400,977957970,17580,17580,17580,17580,1596
|
|
20230809,153300,977957970,17580,17580,17580,17580,0
|
|
20230809,153200,977957970,17580,17580,17580,17580,0
|
|
20230809,153100,977957970,17580,17580,17580,17580,0
|
|
20230809,153000,977957970,17580,17580,17580,17580,1596
|
|
20230809,152900,949900290,17590,17590,17590,17590,0
|
|
20230809,152800,949900290,17590,17590,17590,17590,0
|
|
20230809,152700,949900290,17590,17590,17590,17590,0
|
|
20230809,152600,949900290,17590,17590,17590,17590,0
|
|
20230809,152500,949900290,17590,17590,17590,17590,0
|
|
20230809,152400,949900290,17590,17590,17590,17590,0
|
|
20230809,152300,949900290,17590,17590,17590,17590,0
|
|
20230809,152200,949900290,17590,17590,17590,17590,0
|
|
20230809,152100,949900290,17590,17590,17590,17590,0
|
|
20230809,152000,949900290,17590,17590,17590,17590,0
|
|
20230809,151900,949900290,17590,17590,17590,17550,239
|
|
20230809,151800,945698320,17550,17580,17590,17550,196
|
|
20230809,151700,942253030,17580,17530,17590,17530,105
|
|
20230809,151600,940408040,17530,17530,17590,17530,155
|
|
20230809,151500,937685250,17530,17520,17580,17520,60
|
|
20230809,151400,936632720,17530,17530,17550,17520,343
|
|
20230809,151300,930620700,17540,17530,17540,17530,36
|
|
20230809,151200,929989560,17530,17550,17550,17530,229
|
|
20230809,151100,925971860,17550,17550,17550,17550,30
|
|
20230809,151000,925445360,17580,17550,17580,17550,72
|
|
20230809,150900,924180320,17550,17550,17580,17550,56
|
|
20230809,150800,923196740,17550,17570,17590,17550,55
|
|
20230809,150700,922230380,17550,17530,17570,17530,96
|
|
20230809,150600,920544300,17540,17570,17590,17540,441
|
|
20230809,150500,912796280,17540,17560,17560,17540,96
|
|
20230809,150400,911111500,17550,17530,17550,17530,49
|
|
20230809,150300,910252290,17530,17530,17550,17530,83
|
|
20230809,150200,908796630,17530,17540,17540,17530,50
|
|
20230809,150100,907919790,17530,17540,17540,17530,11
|
|
20230809,150000,907726880,17530,17550,17550,17530,366
|
|
20230809,145900,901305110,17550,17550,17570,17550,259
|
|
20230809,145800,896758570,17550,17580,17580,17550,150
|
|
20230809,145700,894122310,17570,17580,17580,17570,189
|
|
20230809,145600,890799880,17570,17580,17600,17560,236
|
|
20230809,145500,886650010,17580,17600,17600,17570,97
|
|
20230809,145400,884943640,17580,17590,17600,17570,222
|
|
20230809,145300,881036700,17590,17590,17600,17560,388
|
|
20230809,145200,874213400,17560,17560,17570,17560,534
|
|
20230809,145100,864835360,17560,17560,17560,17550,197
|
|
20230809,145000,861376060,17560,17550,17560,17550,128
|
|
20230809,144900,859128760,17550,17550,17560,17550,96
|
|
20230809,144800,857443060,17550,17550,17560,17550,100
|
|
20230809,144700,855687170,17550,17550,17560,17550,51
|
|
20230809,144600,854791670,17560,17550,17560,17550,256
|
|
20230809,144500,850297980,17560,17550,17560,17550,102
|
|
20230809,144400,848506920,17550,17550,17560,17550,59
|
|
20230809,144300,847471020,17560,17530,17560,17530,374
|
|
20230809,144200,840907030,17540,17560,17560,17520,319
|
|
20230809,144100,835309380,17550,17570,17570,17550,261
|
|
20230809,144000,830727150,17560,17560,17570,17560,92
|
|
20230809,143900,829111050,17550,17560,17560,17550,297
|
|
20230809,143800,823895880,17550,17570,17570,17550,680
|
|
20230809,143700,811957210,17570,17570,17580,17570,130
|
|
20230809,143600,809672560,17580,17580,17590,17570,184
|
|
20230809,143500,806437450,17590,17580,17590,17580,99
|
|
20230809,143400,804696140,17580,17580,17580,17580,307
|
|
20230809,143300,799299080,17570,17580,17580,17570,157
|
|
20230809,143200,796539040,17580,17580,17580,17570,92
|
|
20230809,143100,794921700,17580,17580,17580,17580,186
|
|
20230809,143000,791651820,17590,17590,17610,17580,1664
|
|
20230809,142900,762368810,17600,17590,17600,17590,166
|
|
20230809,142800,759447980,17590,17590,17600,17590,109
|
|
20230809,142700,757529710,17590,17590,17600,17590,124
|
|
20230809,142600,755347660,17590,17590,17600,17590,107
|
|
20230809,142500,753465080,17600,17590,17600,17590,150
|
|
20230809,142400,750825100,17600,17590,17600,17590,488
|
|
20230809,142300,742240280,17590,17590,17600,17590,102
|
|
20230809,142200,740445300,17600,17600,17600,17590,144
|
|
20230809,142100,737911380,17600,17590,17600,17590,119
|
|
20230809,142000,735817250,17590,17590,17600,17590,168
|
|
20230809,141900,732861230,17600,17600,17600,17590,63
|
|
20230809,141800,731752490,17600,17600,17600,17590,138
|
|
20230809,141700,729323710,17600,17580,17600,17580,337
|
|
20230809,141600,723395980,17580,17580,17590,17580,59
|
|
20230809,141500,722358310,17590,17580,17590,17580,95
|
|
20230809,141400,720687310,17580,17580,17590,17580,97
|
|
20230809,141300,718981150,17580,17570,17590,17570,125
|
|
20230809,141200,716783250,17580,17570,17580,17560,260
|
|
20230809,141100,712213190,17570,17580,17590,17570,142
|
|
20230809,141000,709716920,17580,17580,17590,17580,121
|
|
20230809,140900,707588790,17580,17580,17590,17580,54
|
|
20230809,140800,706639010,17590,17580,17590,17580,111
|
|
20230809,140700,704686740,17580,17580,17590,17570,235
|
|
20230809,140600,700554590,17580,17590,17590,17580,235
|
|
20230809,140500,696422400,17590,17580,17590,17580,73
|
|
20230809,140400,695138430,17590,17580,17590,17580,103
|
|
20230809,140300,693326790,17590,17580,17590,17580,192
|
|
20230809,140200,689950530,17590,17580,17590,17580,54
|
|
20230809,140100,689000770,17580,17580,17590,17580,131
|
|
20230809,140000,686696830,17580,17590,17590,17580,139
|
|
20230809,135900,684252010,17580,17570,17590,17570,97
|
|
20230809,135800,682545920,17570,17580,17590,17570,56
|
|
20230809,135700,681561010,17580,17580,17590,17580,153
|
|
20230809,135600,678870310,17590,17590,17590,17580,116
|
|
20230809,135500,676830140,17590,17590,17590,17590,45
|
|
20230809,135400,676038590,17590,17590,17590,17580,108
|
|
20230809,135300,674139060,17590,17590,17590,17580,94
|
|
20230809,135200,672485730,17590,17590,17590,17580,309
|
|
20230809,135100,667050440,17590,17590,17590,17590,46
|
|
20230809,135000,666241300,17590,17570,17590,17570,569
|
|
20230809,134900,656234300,17580,17570,17580,17570,92
|
|
20230809,134800,654617250,17580,17580,17580,17580,64
|
|
20230809,134700,653492130,17580,17580,17590,17580,118
|
|
20230809,134600,651416780,17580,17590,17590,17580,105
|
|
20230809,134500,649569990,17590,17590,17590,17580,128
|
|
20230809,134400,647318670,17580,17580,17590,17580,89
|
|
20230809,134300,645753560,17580,17590,17590,17580,137
|
|
20230809,134200,643344200,17580,17590,17590,17580,113
|
|
20230809,134100,641356710,17590,17590,17590,17590,45
|
|
20230809,134000,640565160,17590,17580,17590,17580,146
|
|
20230809,133900,637997570,17590,17580,17590,17580,138
|
|
20230809,133800,635570640,17590,17580,17590,17580,164
|
|
20230809,133700,632687070,17580,17580,17580,17580,37
|
|
20230809,133600,632036610,17560,17580,17580,17560,672
|
|
20230809,133500,620232500,17570,17580,17590,17570,100
|
|
20230809,133400,618474010,17570,17580,17580,17570,564
|
|
20230809,133300,608558930,17580,17580,17580,17570,98
|
|
20230809,133200,606836180,17580,17580,17580,17580,187
|
|
20230809,133100,603548720,17570,17570,17570,17570,57
|
|
20230809,133000,602547230,17570,17560,17570,17560,45
|
|
20230809,132900,601756690,17560,17580,17580,17560,256
|
|
20230809,132800,597259940,17580,17570,17580,17570,90
|
|
20230809,132700,595678120,17570,17570,17570,17570,104
|
|
20230809,132600,593850840,17570,17560,17570,17560,73
|
|
20230809,132500,592568520,17560,17540,17560,17540,167
|
|
20230809,132400,589637000,17550,17560,17570,17550,116
|
|
20230809,132300,587599660,17560,17560,17560,17560,116
|
|
20230809,132200,585562700,17560,17570,17570,17550,771
|
|
20230809,132100,572028970,17570,17570,17570,17560,100
|
|
20230809,132000,570272080,17570,17560,17570,17560,66
|
|
20230809,131900,569112670,17570,17570,17580,17570,210
|
|
20230809,131800,565422530,17580,17580,17580,17580,90
|
|
20230809,131700,563840330,17580,17580,17580,17580,133
|
|
20230809,131600,561502190,17570,17570,17570,17570,1
|
|
20230809,131500,561484620,17570,17570,17570,17570,402
|
|
20230809,131400,554421480,17570,17580,17580,17570,118
|
|
20230809,131300,552347440,17570,17580,17580,17570,59
|
|
20230809,131200,551310350,17580,17560,17580,17560,144
|
|
20230809,131100,548779520,17580,17590,17590,17560,667
|
|
20230809,131000,537061090,17600,17590,17600,17590,302
|
|
20230809,130900,531748260,17580,17580,17590,17580,55
|
|
20230809,130800,530780910,17580,17570,17580,17570,182
|
|
20230809,130700,527581470,17580,17560,17580,17550,343
|
|
20230809,130600,521555870,17560,17560,17560,17560,251
|
|
20230809,130500,517148310,17550,17550,17550,17550,387
|
|
20230809,130400,510356460,17550,17550,17550,17540,138
|
|
20230809,130300,507934610,17540,17550,17550,17540,56
|
|
20230809,130200,506951930,17550,17550,17550,17540,53
|
|
20230809,130100,506021800,17540,17530,17550,17530,181
|
|
20230809,130000,502846620,17540,17530,17540,17530,16
|
|
20230809,125900,502566080,17540,17540,17540,17540,143
|
|
20230809,125800,500057860,17540,17540,17540,17540,1
|
|
20230809,125700,500040320,17550,17550,17550,17550,1
|
|
20230809,125600,500022770,17550,17550,17550,17550,7
|
|
20230809,125500,499899920,17550,17540,17550,17540,194
|
|
20230809,125400,496496990,17520,17520,17520,17520,1
|
|
20230809,125300,496479470,17530,17530,17530,17530,120
|
|
20230809,125200,494375870,17530,17530,17530,17530,35
|
|
20230809,125100,493762320,17520,17520,17520,17520,24
|
|
20230809,125000,493341840,17530,17530,17530,17530,0
|
|
20230809,124900,493341840,17530,17530,17530,17530,15
|
|
20230809,124800,493078890,17530,17520,17530,17520,34
|
|
20230809,124700,492483120,17520,17530,17530,17520,193
|
|
20230809,124600,489100120,17530,17550,17550,17530,492
|
|
20230809,124500,480468120,17550,17550,17550,17550,63
|
|
20230809,124400,479362470,17550,17550,17550,17550,0
|
|
20230809,124300,479362470,17550,17550,17550,17550,0
|
|
20230809,124200,479362470,17550,17560,17560,17550,21
|
|
20230809,124100,478993720,17560,17550,17560,17550,80
|
|
20230809,124000,477589540,17550,17550,17550,17550,1
|
|
20230809,123900,477571990,17550,17550,17550,17550,17
|
|
20230809,123800,477273640,17550,17550,17550,17550,3
|
|
20230809,123700,477220990,17550,17550,17550,17550,0
|
|
20230809,123600,477220990,17550,17550,17550,17550,8
|
|
20230809,123500,477080590,17550,17550,17550,17550,21
|
|
20230809,123400,476712040,17550,17560,17560,17550,15
|
|
20230809,123300,476448750,17570,17560,17570,17550,172
|
|
20230809,123200,473428630,17560,17560,17560,17560,31
|
|
20230809,123100,472884270,17560,17570,17570,17560,4
|
|
20230809,123000,472814000,17570,17570,17570,17570,144
|
|
20230809,122900,470283920,17570,17570,17570,17570,141
|
|
20230809,122800,467806550,17560,17570,17570,17560,360
|
|
20230809,122700,461482170,17560,17560,17560,17560,0
|
|
20230809,122600,461482170,17560,17560,17570,17560,63
|
|
20230809,122500,460375760,17570,17570,17570,17570,0
|
|
20230809,122400,460375760,17570,17570,17570,17570,1
|
|
20230809,122300,460358190,17570,17570,17570,17570,26
|
|
20230809,122200,459901370,17570,17570,17570,17570,112
|
|
20230809,122100,457933530,17570,17570,17570,17570,2
|
|
20230809,122000,457898390,17560,17550,17560,17550,36
|
|
20230809,121900,457266390,17550,17550,17550,17550,22
|
|
20230809,121800,456880290,17550,17550,17550,17550,4
|
|
20230809,121700,456810090,17550,17550,17550,17550,42
|
|
20230809,121600,456072990,17540,17550,17550,17540,5
|
|
20230809,121500,455985250,17550,17570,17570,17550,7
|
|
20230809,121400,455862340,17570,17550,17570,17550,154
|
|
20230809,121300,453159560,17560,17560,17570,17560,121
|
|
20230809,121200,451034770,17560,17550,17560,17550,166
|
|
20230809,121100,448121430,17560,17550,17560,17550,355
|
|
20230809,121000,441891050,17550,17540,17550,17540,49
|
|
20230809,120900,441031160,17540,17540,17540,17530,8
|
|
20230809,120800,440890850,17540,17550,17550,17520,145
|
|
20230809,120700,438347990,17550,17550,17550,17550,4
|
|
20230809,120600,438277790,17540,17540,17550,17540,179
|
|
20230809,120500,435138020,17540,17530,17540,17530,19
|
|
20230809,120400,434804770,17540,17540,17540,17540,3
|
|
20230809,120300,434752150,17530,17530,17530,17520,21
|
|
20230809,120200,434384200,17530,17530,17530,17530,81
|
|
20230809,120100,432964270,17530,17530,17530,17530,4
|
|
20230809,120000,432894150,17520,17530,17530,17520,20
|
|
20230809,115900,432543560,17530,17530,17530,17530,4
|
|
20230809,115800,432473440,17530,17520,17530,17520,207
|
|
20230809,115700,428845660,17510,17520,17520,17510,26
|
|
20230809,115600,428390240,17520,17520,17520,17520,29
|
|
20230809,115500,427882160,17520,17510,17520,17510,9
|
|
20230809,115400,427724540,17510,17510,17510,17510,4
|
|
20230809,115300,427654500,17510,17510,17510,17500,29
|
|
20230809,115200,427146830,17510,17510,17510,17500,125
|
|
20230809,115100,424958120,17510,17500,17510,17500,4
|
|
20230809,115000,424888090,17510,17510,17510,17500,32
|
|
20230809,114900,424327780,17510,17520,17520,17500,37
|
|
20230809,114800,423680040,17510,17510,17510,17510,27
|
|
20230809,114700,423207270,17510,17520,17520,17510,43
|
|
20230809,114600,422454310,17520,17520,17520,17520,3
|
|
20230809,114500,422401750,17520,17510,17520,17510,136
|
|
20230809,114400,420020260,17510,17510,17510,17510,125
|
|
20230809,114300,417831510,17510,17510,17510,17510,19
|
|
20230809,114200,417498820,17510,17500,17510,17500,152
|
|
20230809,114100,414837510,17510,17510,17510,17510,16
|
|
20230809,114000,414557350,17510,17510,17510,17500,46
|
|
20230809,113900,413752100,17510,17510,17510,17510,3
|
|
20230809,113800,413699570,17510,17510,17510,17510,3
|
|
20230809,113700,413647040,17500,17500,17510,17500,76
|
|
20230809,113600,412317010,17510,17510,17510,17510,16
|
|
20230809,113500,412036850,17510,17500,17510,17500,4
|
|
20230809,113400,411966820,17510,17510,17510,17510,38
|
|
20230809,113300,411301440,17500,17510,17510,17500,82
|
|
20230809,113200,409866320,17500,17510,17510,17500,211
|
|
20230809,113100,406173210,17510,17510,17510,17500,74
|
|
20230809,113000,404877980,17500,17500,17510,17500,275
|
|
20230809,112900,400065420,17500,17540,17540,17500,540
|
|
20230809,112800,390601500,17540,17540,17540,17530,25
|
|
20230809,112700,390163120,17540,17530,17540,17530,13
|
|
20230809,112600,389935200,17540,17540,17540,17540,3
|
|
20230809,112500,389882580,17530,17540,17540,17530,11
|
|
20230809,112400,389689710,17540,17540,17540,17520,24
|
|
20230809,112300,389268910,17530,17530,17540,17530,103
|
|
20230809,112200,387463290,17530,17530,17530,17520,45
|
|
20230809,112100,386674530,17520,17540,17540,17520,30
|
|
20230809,112000,386148870,17520,17530,17530,17520,40
|
|
20230809,111900,385447950,17530,17530,17540,17520,249
|
|
20230809,111800,381083930,17540,17520,17540,17520,9
|
|
20230809,111700,380926190,17530,17530,17530,17530,46
|
|
20230809,111600,380119810,17520,17530,17530,17520,11
|
|
20230809,111500,379927060,17520,17540,17540,17520,188
|
|
20230809,111400,376631370,17530,17500,17540,17500,196
|
|
20230809,111300,373198280,17500,17490,17500,17490,39
|
|
20230809,111200,372516140,17470,17480,17480,17470,144
|
|
20230809,111100,369999070,17480,17480,17480,17480,3
|
|
20230809,111000,369946630,17470,17480,17480,17470,90
|
|
20230809,110900,368374300,17470,17470,17470,17470,292
|
|
20230809,110800,363273060,17460,17460,17470,17460,43
|
|
20230809,110700,362522150,17460,17470,17470,17460,6
|
|
20230809,110600,362417360,17470,17450,17470,17450,139
|
|
20230809,110500,359990790,17460,17460,17460,17450,48
|
|
20230809,110400,359153110,17460,17470,17470,17450,716
|
|
20230809,110300,346656770,17460,17470,17470,17460,532
|
|
20230809,110200,337365040,17480,17480,17480,17480,3
|
|
20230809,110100,337312600,17480,17480,17480,17480,3
|
|
20230809,110000,337260160,17480,17470,17480,17470,6
|
|
20230809,105900,337155310,17470,17470,17480,17470,64
|
|
20230809,105800,336037200,17480,17490,17490,17480,126
|
|
20230809,105700,333834610,17490,17490,17490,17490,165
|
|
20230809,105600,330948760,17500,17490,17500,17490,8
|
|
20230809,105500,330808810,17500,17490,17500,17490,61
|
|
20230809,105400,329741860,17490,17500,17500,17490,85
|
|
20230809,105300,328255180,17500,17500,17500,17500,4
|
|
20230809,105200,328185180,17490,17500,17500,17490,5
|
|
20230809,105100,328097700,17490,17500,17500,17490,4
|
|
20230809,105000,328027710,17490,17490,17500,17490,24
|
|
20230809,104900,327607830,17500,17500,17510,17500,246
|
|
20230809,104800,323302800,17500,17520,17520,17500,554
|
|
20230809,104700,313602280,17530,17530,17530,17530,4
|
|
20230809,104600,313532160,17530,17530,17530,17520,111
|
|
20230809,104500,311587280,17530,17540,17540,17520,35
|
|
20230809,104400,310973720,17540,17550,17550,17520,157
|
|
20230809,104300,308220480,17550,17550,17550,17540,192
|
|
20230809,104200,304852470,17550,17530,17550,17530,225
|
|
20230809,104100,300907730,17530,17530,17530,17530,54
|
|
20230809,104000,299961110,17520,17530,17530,17520,78
|
|
20230809,103900,298593920,17520,17520,17520,17520,147
|
|
20230809,103800,296018480,17510,17520,17520,17510,8
|
|
20230809,103700,295878370,17520,17520,17520,17520,43
|
|
20230809,103600,295125010,17520,17520,17520,17520,18
|
|
20230809,103500,294809650,17510,17500,17510,17500,203
|
|
20230809,103400,291255130,17500,17510,17510,17500,11
|
|
20230809,103300,291062600,17510,17500,17510,17500,36
|
|
20230809,103200,290432570,17500,17490,17500,17490,4
|
|
20230809,103100,290362580,17500,17500,17500,17500,3
|
|
20230809,103000,290310080,17510,17480,17510,17480,39
|
|
20230809,102900,289627880,17490,17480,17490,17480,13
|
|
20230809,102800,289400610,17480,17510,17510,17480,424
|
|
20230809,102700,281981500,17510,17510,17510,17510,3
|
|
20230809,102600,281928970,17510,17510,17510,17510,4
|
|
20230809,102500,281858930,17510,17500,17510,17500,12
|
|
20230809,102400,281648890,17500,17500,17510,17490,231
|
|
20230809,102300,277606420,17500,17510,17510,17500,24
|
|
20230809,102200,277186210,17500,17510,17510,17500,36
|
|
20230809,102100,276556030,17510,17500,17510,17500,18
|
|
20230809,102000,276241000,17510,17500,17510,17500,126
|
|
20230809,101900,274035970,17510,17510,17510,17500,34
|
|
20230809,101800,273440790,17500,17510,17510,17500,19
|
|
20230809,101700,273108260,17500,17510,17510,17500,18
|
|
20230809,101600,272793230,17510,17510,17510,17500,20
|
|
20230809,101500,272443070,17500,17500,17500,17500,172
|
|
20230809,101400,269433070,17500,17480,17500,17480,143
|
|
20230809,101300,266933370,17500,17500,17500,17500,13
|
|
20230809,101200,266705870,17490,17490,17500,17490,64
|
|
20230809,101100,265586480,17480,17490,17490,17480,38
|
|
20230809,101000,264921920,17490,17480,17500,17480,333
|
|
20230809,100900,259099880,17470,17470,17470,17470,8
|
|
20230809,100800,258960120,17480,17470,17480,17470,43
|
|
20230809,100700,258208880,17470,17470,17470,17470,9
|
|
20230809,100600,258051650,17470,17480,17480,17470,13
|
|
20230809,100500,257824510,17470,17470,17470,17470,30
|
|
20230809,100400,257300410,17470,17470,17500,17470,215
|
|
20230809,100300,253542870,17480,17450,17480,17450,828
|
|
20230809,100200,239087250,17450,17460,17460,17450,118
|
|
20230809,100100,237028120,17460,17460,17460,17450,16
|
|
20230809,100000,236748880,17460,17460,17460,17430,68
|
|
20230809,095900,235562120,17460,17450,17460,17450,39
|
|
20230809,095800,234881530,17450,17450,17450,17430,102
|
|
20230809,095700,233101850,17420,17440,17450,17420,41
|
|
20230809,095600,232386940,17440,17450,17450,17420,60
|
|
20230809,095500,231340620,17450,17460,17460,17450,117
|
|
20230809,095400,229298940,17460,17450,17460,17450,10
|
|
20230809,095300,229124410,17460,17440,17460,17440,94
|
|
20230809,095200,227484100,17440,17460,17460,17440,537
|
|
20230809,095100,218118610,17460,17450,17460,17450,21
|
|
20230809,095000,217752070,17450,17450,17460,17450,52
|
|
20230809,094900,216844640,17450,17460,17460,17450,80
|
|
20230809,094800,215448580,17450,17460,17460,17450,85
|
|
20230809,094700,213964560,17470,17460,17470,17450,103
|
|
20230809,094600,212166270,17460,17450,17460,17450,34
|
|
20230809,094500,211572840,17450,17450,17450,17440,27
|
|
20230809,094400,211101760,17440,17430,17440,17430,167
|
|
20230809,094300,208189410,17440,17430,17440,17430,8
|
|
20230809,094200,208049900,17440,17440,17440,17440,102
|
|
20230809,094100,206271020,17440,17430,17440,17430,69
|
|
20230809,094000,205067740,17440,17440,17450,17440,148
|
|
20230809,093900,202485680,17430,17440,17440,17430,67
|
|
20230809,093800,201317820,17440,17440,17440,17430,11
|
|
20230809,093700,201126020,17420,17390,17420,17390,1036
|
|
20230809,093600,183090100,17390,17390,17390,17390,305
|
|
20230809,093500,177786150,17390,17380,17390,17380,25
|
|
20230809,093400,177351510,17390,17400,17400,17390,82
|
|
20230809,093300,175925470,17390,17400,17400,17390,199
|
|
20230809,093200,172464510,17400,17390,17410,17390,12
|
|
20230809,093100,172255750,17380,17390,17390,17380,315
|
|
20230809,093000,166779500,17390,17390,17390,17390,5
|
|
20230809,092900,166692550,17390,17390,17390,17390,4
|
|
20230809,092800,166622990,17390,17380,17390,17380,4
|
|
20230809,092700,166553440,17380,17360,17380,17360,505
|
|
20230809,092600,157781730,17350,17360,17360,17350,26
|
|
20230809,092500,157330400,17350,17350,17350,17350,224
|
|
20230809,092400,153444000,17350,17370,17370,17340,340
|
|
20230809,092300,147541660,17390,17390,17390,17370,18
|
|
20230809,092200,147228880,17390,17380,17390,17370,149
|
|
20230809,092100,144639260,17380,17370,17380,17370,150
|
|
20230809,092000,142033080,17370,17370,17390,17370,125
|
|
20230809,091900,139861790,17370,17370,17370,17370,2
|
|
20230809,091800,139827050,17370,17380,17380,17370,50
|
|
20230809,091700,138958070,17380,17370,17390,17370,472
|
|
20230809,091600,130759150,17370,17360,17370,17360,290
|
|
20230809,091500,125722450,17370,17350,17370,17350,23
|
|
20230809,091400,125323300,17360,17350,17360,17350,2277
|
|
20230809,091300,85816210,17350,17340,17350,17340,585
|
|
20230809,091200,75671040,17340,17340,17370,17330,229
|
|
20230809,091100,71697100,17340,17340,17340,17320,280
|
|
20230809,091000,66844760,17340,17330,17350,17330,180
|
|
20230809,090900,63725020,17330,17330,17360,17320,504
|
|
20230809,090800,54989660,17330,17340,17340,17330,233
|
|
20230809,090700,50949460,17350,17350,17360,17350,219
|
|
20230809,090600,47149130,17360,17370,17370,17350,135
|
|
20230809,090500,44806580,17370,17370,17370,17360,221
|
|
20230809,090400,40969500,17370,17350,17370,17350,460
|
|
20230809,090300,32984510,17350,17320,17350,17320,82
|
|
20230809,090200,31563700,17320,17360,17360,17320,522
|
|
20230809,090100,22506080,17350,17440,17440,17350,1033
|
|
20230809,090000,4551060,17450,17420,17450,17420,261
|