599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,185600,960892700,13530,13530,13530,13530,710
|
|
20230818,185500,960892700,13530,13530,13530,13530,0
|
|
20230818,185400,960892700,13530,13530,13530,13530,0
|
|
20230818,185300,960892700,13530,13530,13530,13530,0
|
|
20230818,185200,960892700,13530,13530,13530,13530,0
|
|
20230818,185100,960892700,13530,13530,13530,13530,0
|
|
20230818,185000,960892700,13530,13530,13530,13530,0
|
|
20230818,184900,960892700,13530,13530,13530,13530,0
|
|
20230818,184800,960892700,13530,13530,13530,13530,0
|
|
20230818,184700,960892700,13530,13530,13530,13530,0
|
|
20230818,184600,960892700,13530,13530,13530,13530,0
|
|
20230818,184500,960892700,13530,13530,13530,13530,0
|
|
20230818,184400,960892700,13530,13530,13530,13530,0
|
|
20230818,184300,960892700,13530,13530,13530,13530,0
|
|
20230818,184200,960892700,13530,13530,13530,13530,0
|
|
20230818,184100,960892700,13530,13530,13530,13530,0
|
|
20230818,184000,960892700,13530,13530,13530,13530,0
|
|
20230818,183900,960892700,13530,13530,13530,13530,0
|
|
20230818,183800,960892700,13530,13530,13530,13530,0
|
|
20230818,183700,960892700,13530,13530,13530,13530,0
|
|
20230818,183600,960892700,13530,13530,13530,13530,0
|
|
20230818,183500,960892700,13530,13530,13530,13530,0
|
|
20230818,183400,960892700,13530,13530,13530,13530,0
|
|
20230818,183300,960892700,13530,13530,13530,13530,0
|
|
20230818,183200,960892700,13530,13530,13530,13530,0
|
|
20230818,183100,960892700,13530,13530,13530,13530,0
|
|
20230818,183000,960892700,13530,13530,13530,13530,0
|
|
20230818,182900,960892700,13530,13530,13530,13530,0
|
|
20230818,182800,960892700,13530,13530,13530,13530,0
|
|
20230818,182700,960892700,13530,13530,13530,13530,0
|
|
20230818,182600,960892700,13530,13530,13530,13530,710
|
|
20230818,182500,960892700,13530,13530,13530,13530,0
|
|
20230818,182400,960892700,13530,13530,13530,13530,0
|
|
20230818,182300,960892700,13530,13530,13530,13530,0
|
|
20230818,182200,960892700,13530,13530,13530,13530,0
|
|
20230818,182100,960892700,13530,13530,13530,13530,0
|
|
20230818,182000,960892700,13530,13530,13530,13530,0
|
|
20230818,181900,960892700,13530,13530,13530,13530,0
|
|
20230818,181800,960892700,13530,13530,13530,13530,0
|
|
20230818,181700,960892700,13530,13530,13530,13530,0
|
|
20230818,181600,960892700,13530,13530,13530,13530,0
|
|
20230818,181500,960892700,13530,13530,13530,13530,0
|
|
20230818,181400,960892700,13530,13530,13530,13530,0
|
|
20230818,181300,960892700,13530,13530,13530,13530,0
|
|
20230818,181200,960892700,13530,13530,13530,13530,0
|
|
20230818,181100,960892700,13530,13530,13530,13530,0
|
|
20230818,181000,960892700,13530,13530,13530,13530,0
|
|
20230818,180900,960892700,13530,13530,13530,13530,0
|
|
20230818,180800,960892700,13530,13530,13530,13530,0
|
|
20230818,180700,960892700,13530,13530,13530,13530,0
|
|
20230818,180600,960892700,13530,13530,13530,13530,0
|
|
20230818,180500,960892700,13530,13530,13530,13530,0
|
|
20230818,180400,960892700,13530,13530,13530,13530,0
|
|
20230818,180300,960892700,13530,13530,13530,13530,0
|
|
20230818,180200,960892700,13530,13530,13530,13530,0
|
|
20230818,180100,960892700,13530,13530,13530,13530,0
|
|
20230818,180000,960892700,13530,13530,13530,13530,0
|
|
20230818,175900,960892700,13530,13530,13530,13530,0
|
|
20230818,175800,960892700,13530,13530,13530,13530,0
|
|
20230818,175700,960892700,13530,13530,13530,13530,0
|
|
20230818,175600,960892700,13530,13530,13530,13530,710
|
|
20230818,175500,960892700,13530,13530,13530,13530,0
|
|
20230818,175400,960892700,13530,13530,13530,13530,0
|
|
20230818,175300,960892700,13530,13530,13530,13530,0
|
|
20230818,175200,960892700,13530,13530,13530,13530,0
|
|
20230818,175100,960892700,13530,13530,13530,13530,0
|
|
20230818,175000,960892700,13530,13530,13530,13530,0
|
|
20230818,174900,960892700,13530,13530,13530,13530,0
|
|
20230818,174800,960892700,13530,13530,13530,13530,0
|
|
20230818,174700,960892700,13530,13530,13530,13530,0
|
|
20230818,174600,960892700,13530,13530,13530,13530,0
|
|
20230818,174500,960892700,13530,13530,13530,13530,0
|
|
20230818,174400,960892700,13530,13530,13530,13530,0
|
|
20230818,174300,960892700,13530,13530,13530,13530,0
|
|
20230818,174200,960892700,13530,13530,13530,13530,0
|
|
20230818,174100,960892700,13530,13530,13530,13530,0
|
|
20230818,174000,960892700,13530,13530,13530,13530,0
|
|
20230818,173900,960892700,13530,13530,13530,13530,0
|
|
20230818,173800,960892700,13530,13530,13530,13530,0
|
|
20230818,173700,960892700,13530,13530,13530,13530,0
|
|
20230818,173600,960892700,13530,13530,13530,13530,0
|
|
20230818,173500,960892700,13530,13530,13530,13530,0
|
|
20230818,173400,960892700,13530,13530,13530,13530,0
|
|
20230818,173300,960892700,13530,13530,13530,13530,0
|
|
20230818,173200,960892700,13530,13530,13530,13530,0
|
|
20230818,173100,960892700,13530,13530,13530,13530,0
|
|
20230818,173000,960892700,13530,13530,13530,13530,0
|
|
20230818,172900,960892700,13530,13530,13530,13530,0
|
|
20230818,172800,960892700,13530,13530,13530,13530,0
|
|
20230818,172700,960892700,13530,13530,13530,13530,0
|
|
20230818,172600,960892700,13530,13530,13530,13530,710
|
|
20230818,172500,960892700,13530,13530,13530,13530,0
|
|
20230818,172400,960892700,13530,13530,13530,13530,0
|
|
20230818,172300,960892700,13530,13530,13530,13530,0
|
|
20230818,172200,960892700,13530,13530,13530,13530,0
|
|
20230818,172100,960892700,13530,13530,13530,13530,0
|
|
20230818,172000,960892700,13530,13530,13530,13530,0
|
|
20230818,171900,960892700,13530,13530,13530,13530,0
|
|
20230818,171800,960892700,13530,13530,13530,13530,0
|
|
20230818,171700,960892700,13530,13530,13530,13530,0
|
|
20230818,171600,960892700,13530,13530,13530,13530,0
|
|
20230818,171500,960892700,13530,13530,13530,13530,0
|
|
20230818,171400,960892700,13530,13530,13530,13530,0
|
|
20230818,171300,960892700,13530,13530,13530,13530,0
|
|
20230818,171200,960892700,13530,13530,13530,13530,0
|
|
20230818,171100,960892700,13530,13530,13530,13530,0
|
|
20230818,171000,960892700,13530,13530,13530,13530,0
|
|
20230818,170900,960892700,13530,13530,13530,13530,0
|
|
20230818,170800,960892700,13530,13530,13530,13530,0
|
|
20230818,170700,960892700,13530,13530,13530,13530,0
|
|
20230818,170600,960892700,13530,13530,13530,13530,0
|
|
20230818,170500,960892700,13530,13530,13530,13530,0
|
|
20230818,170400,960892700,13530,13530,13530,13530,0
|
|
20230818,170300,960892700,13530,13530,13530,13530,0
|
|
20230818,170200,960892700,13530,13530,13530,13530,0
|
|
20230818,170100,960892700,13530,13530,13530,13530,0
|
|
20230818,170000,960892700,13530,13530,13530,13530,0
|
|
20230818,165900,960892700,13530,13530,13530,13530,0
|
|
20230818,165800,960892700,13530,13530,13530,13530,0
|
|
20230818,165700,960892700,13530,13530,13530,13530,0
|
|
20230818,165600,960892700,13530,13530,13530,13530,710
|
|
20230818,165500,960892700,13530,13530,13530,13530,0
|
|
20230818,165400,960892700,13530,13530,13530,13530,0
|
|
20230818,165300,960892700,13530,13530,13530,13530,0
|
|
20230818,165200,960892700,13530,13530,13530,13530,0
|
|
20230818,165100,960892700,13530,13530,13530,13530,0
|
|
20230818,165000,960892700,13530,13530,13530,13530,0
|
|
20230818,164900,960892700,13530,13530,13530,13530,0
|
|
20230818,164800,960892700,13530,13530,13530,13530,0
|
|
20230818,164700,960892700,13530,13530,13530,13530,0
|
|
20230818,164600,960892700,13530,13530,13530,13530,0
|
|
20230818,164500,960892700,13530,13530,13530,13530,0
|
|
20230818,164400,960892700,13530,13530,13530,13530,0
|
|
20230818,164300,960892700,13530,13530,13530,13530,0
|
|
20230818,164200,960892700,13530,13530,13530,13530,0
|
|
20230818,164100,960892700,13530,13530,13530,13530,0
|
|
20230818,164000,960892700,13530,13530,13530,13530,0
|
|
20230818,163900,960892700,13530,13530,13530,13530,0
|
|
20230818,163800,960892700,13530,13530,13530,13530,0
|
|
20230818,163700,960892700,13530,13530,13530,13530,0
|
|
20230818,163600,960892700,13530,13530,13530,13530,0
|
|
20230818,163500,960892700,13530,13530,13530,13530,0
|
|
20230818,163400,960892700,13530,13530,13530,13530,0
|
|
20230818,163300,960892700,13530,13530,13530,13530,0
|
|
20230818,163200,960892700,13530,13530,13530,13530,0
|
|
20230818,163100,960892700,13530,13530,13530,13530,0
|
|
20230818,163000,960892700,13530,13530,13530,13530,0
|
|
20230818,162900,960892700,13530,13530,13530,13530,0
|
|
20230818,162800,960892700,13530,13530,13530,13530,0
|
|
20230818,162700,960892700,13530,13530,13530,13530,0
|
|
20230818,162600,960892700,13530,13530,13530,13530,710
|
|
20230818,162500,960892700,13530,13530,13530,13530,0
|
|
20230818,162400,960892700,13530,13530,13530,13530,0
|
|
20230818,162300,960892700,13530,13530,13530,13530,0
|
|
20230818,162200,960892700,13530,13530,13530,13530,0
|
|
20230818,162100,960892700,13530,13530,13530,13530,0
|
|
20230818,162000,960892700,13530,13530,13530,13530,0
|
|
20230818,161900,960892700,13530,13530,13530,13530,0
|
|
20230818,161800,960892700,13530,13530,13530,13530,0
|
|
20230818,161700,960892700,13530,13530,13530,13530,0
|
|
20230818,161600,960892700,13530,13530,13530,13530,0
|
|
20230818,161500,960892700,13530,13530,13530,13530,0
|
|
20230818,161400,960892700,13530,13530,13530,13530,0
|
|
20230818,161300,960892700,13530,13530,13530,13530,0
|
|
20230818,161200,960892700,13530,13530,13530,13530,0
|
|
20230818,161100,960892700,13530,13530,13530,13530,0
|
|
20230818,161000,960892700,13530,13530,13530,13530,0
|
|
20230818,160900,960892700,13530,13530,13530,13530,0
|
|
20230818,160800,960892700,13530,13530,13530,13530,0
|
|
20230818,160700,960892700,13530,13530,13530,13530,0
|
|
20230818,160600,960892700,13530,13530,13530,13530,0
|
|
20230818,160500,960892700,13530,13530,13530,13530,0
|
|
20230818,160400,960892700,13530,13530,13530,13530,0
|
|
20230818,160300,960892700,13530,13530,13530,13530,0
|
|
20230818,160200,960892700,13530,13530,13530,13530,0
|
|
20230818,160100,960892700,13530,13530,13530,13530,0
|
|
20230818,160000,960892700,13530,13530,13530,13530,0
|
|
20230818,155900,960892700,13530,13530,13530,13530,0
|
|
20230818,155800,960892700,13530,13530,13530,13530,0
|
|
20230818,155700,960892700,13530,13530,13530,13530,0
|
|
20230818,155600,960892700,13530,13530,13530,13530,710
|
|
20230818,155500,960892700,13530,13530,13530,13530,0
|
|
20230818,155400,960892700,13530,13530,13530,13530,0
|
|
20230818,155300,960892700,13530,13530,13530,13530,0
|
|
20230818,155200,960892700,13530,13530,13530,13530,0
|
|
20230818,155100,960892700,13530,13530,13530,13530,0
|
|
20230818,155000,960892700,13530,13530,13530,13530,0
|
|
20230818,154900,960892700,13530,13530,13530,13530,0
|
|
20230818,154800,960892700,13530,13530,13530,13530,0
|
|
20230818,154700,960892700,13530,13530,13530,13530,0
|
|
20230818,154600,960892700,13530,13530,13530,13530,0
|
|
20230818,154500,960892700,13530,13530,13530,13530,0
|
|
20230818,154400,960892700,13530,13530,13530,13530,0
|
|
20230818,154300,960892700,13530,13530,13530,13530,0
|
|
20230818,154200,960892700,13530,13530,13530,13530,0
|
|
20230818,154100,960892700,13530,13530,13530,13530,0
|
|
20230818,154000,960892700,13530,13530,13530,13530,0
|
|
20230818,153900,960892700,13530,13530,13530,13530,0
|
|
20230818,153800,960892700,13530,13530,13530,13530,0
|
|
20230818,153700,960892700,13530,13530,13530,13530,0
|
|
20230818,153600,960892700,13530,13530,13530,13530,0
|
|
20230818,153500,960892700,13530,13530,13530,13530,0
|
|
20230818,153400,960892700,13530,13530,13530,13530,0
|
|
20230818,153300,960892700,13530,13530,13530,13530,0
|
|
20230818,153200,960892700,13530,13530,13530,13530,0
|
|
20230818,153100,960892700,13530,13530,13530,13530,0
|
|
20230818,153000,960892700,13530,13530,13530,13530,710
|
|
20230818,152900,951286400,13490,13490,13490,13490,0
|
|
20230818,152800,951286400,13490,13490,13490,13490,0
|
|
20230818,152700,951286400,13490,13490,13490,13490,0
|
|
20230818,152600,951286400,13490,13490,13490,13490,0
|
|
20230818,152500,951286400,13490,13490,13490,13490,0
|
|
20230818,152400,951286400,13490,13490,13490,13490,0
|
|
20230818,152300,951286400,13490,13490,13490,13490,0
|
|
20230818,152200,951286400,13490,13490,13490,13490,0
|
|
20230818,152100,951286400,13490,13490,13490,13490,0
|
|
20230818,152000,951286400,13490,13490,13490,13490,0
|
|
20230818,151900,951286400,13490,13500,13530,13490,190
|
|
20230818,151800,948720940,13490,13520,13520,13490,249
|
|
20230818,151700,945358400,13520,13520,13520,13520,5
|
|
20230818,151600,945290800,13520,13520,13530,13520,32
|
|
20230818,151500,944858100,13530,13520,13530,13520,41
|
|
20230818,151400,944303660,13530,13530,13530,13530,1
|
|
20230818,151300,944290130,13490,13500,13530,13490,1609
|
|
20230818,151200,922568680,13500,13500,13500,13490,537
|
|
20230818,151100,915320470,13500,13480,13500,13480,509
|
|
20230818,151000,908450860,13480,13490,13490,13480,30
|
|
20230818,150900,908046330,13490,13490,13500,13490,26
|
|
20230818,150800,907695580,13500,13480,13500,13480,358
|
|
20230818,150700,902868480,13480,13480,13480,13480,227
|
|
20230818,150600,899808520,13480,13470,13480,13460,88
|
|
20230818,150500,898623390,13480,13480,13480,13470,31
|
|
20230818,150400,898205610,13490,13500,13500,13470,1773
|
|
20230818,150300,874291270,13510,13510,13510,13510,53
|
|
20230818,150200,873575240,13510,13510,13510,13500,71
|
|
20230818,150100,872616600,13510,13510,13510,13510,13
|
|
20230818,150000,872440970,13510,13510,13510,13490,67
|
|
20230818,145900,871536740,13510,13500,13510,13500,244
|
|
20230818,145800,868242610,13510,13510,13510,13510,18
|
|
20230818,145700,867999430,13510,13510,13510,13510,19
|
|
20230818,145600,867742740,13510,13490,13510,13490,63
|
|
20230818,145500,866892780,13510,13500,13510,13500,11
|
|
20230818,145400,866744270,13510,13500,13510,13500,30
|
|
20230818,145300,866339250,13510,13510,13510,13500,35
|
|
20230818,145200,865866610,13510,13510,13510,13500,129
|
|
20230818,145100,864124930,13510,13530,13530,13500,226
|
|
20230818,145000,861071960,13530,13530,13530,13530,73
|
|
20230818,144900,860084270,13530,13530,13530,13500,8
|
|
20230818,144800,859976180,13530,13530,13530,13500,65
|
|
20230818,144700,859097680,13530,13530,13530,13530,3
|
|
20230818,144600,859057090,13530,13530,13530,13530,278
|
|
20230818,144500,855295750,13530,13530,13530,13500,236
|
|
20230818,144400,852108670,13530,13530,13530,13530,10
|
|
20230818,144300,851973370,13530,13490,13530,13490,13
|
|
20230818,144200,851797760,13530,13490,13530,13490,42
|
|
20230818,144100,851230900,13530,13530,13530,13530,18
|
|
20230818,144000,850987360,13530,13530,13530,13530,0
|
|
20230818,143900,850987360,13530,13530,13530,13530,19
|
|
20230818,143800,850730290,13530,13530,13530,13530,326
|
|
20230818,143700,846319510,13530,13500,13530,13500,33
|
|
20230818,143600,845873950,13530,13490,13530,13480,76
|
|
20230818,143500,844848280,13530,13540,13540,13500,75
|
|
20230818,143400,843834200,13540,13540,13540,13490,243
|
|
20230818,143300,840544030,13540,13580,13580,13480,99
|
|
20230818,143200,839207380,13590,13540,13590,13540,801
|
|
20230818,143100,828361450,13540,13540,13540,13540,14
|
|
20230818,143000,828171890,13540,13540,13540,13540,64
|
|
20230818,142900,827305330,13540,13470,13540,13470,326
|
|
20230818,142800,822909460,13470,13470,13470,13470,30
|
|
20230818,142700,822505360,13470,13470,13470,13470,1
|
|
20230818,142600,822491890,13450,13440,13470,13440,231
|
|
20230818,142500,819383490,13450,13430,13450,13430,75
|
|
20230818,142400,818375970,13430,13430,13440,13420,70
|
|
20230818,142300,817436380,13430,13440,13440,13420,61
|
|
20230818,142200,816617420,13440,13440,13440,13430,77
|
|
20230818,142100,815582550,13440,13430,13440,13430,143
|
|
20230818,142000,813661530,13440,13440,13450,13440,29
|
|
20230818,141900,813271760,13450,13430,13450,13430,92
|
|
20230818,141800,812035380,13430,13440,13450,13420,280
|
|
20230818,141700,808274920,13460,13430,13460,13430,2
|
|
20230818,141600,808248030,13460,13460,13460,13440,190
|
|
20230818,141500,805693410,13440,13470,13470,13440,62
|
|
20230818,141400,804859800,13470,13460,13470,13460,4
|
|
20230818,141300,804805950,13470,13470,13470,13440,3
|
|
20230818,141200,804765570,13450,13450,13450,13450,5
|
|
20230818,141100,804698320,13480,13470,13480,13470,4
|
|
20230818,141000,804644430,13480,13400,13480,13400,526
|
|
20230818,140900,797593990,13400,13460,13460,13390,1359
|
|
20230818,140800,779352010,13460,13500,13510,13460,3808
|
|
20230818,140700,728005710,13520,13520,13530,13510,868
|
|
20230818,140600,716276090,13530,13520,13530,13520,12
|
|
20230818,140500,716113740,13530,13530,13530,13520,93
|
|
20230818,140400,714855560,13530,13530,13530,13520,13
|
|
20230818,140300,714679780,13530,13520,13540,13520,62
|
|
20230818,140200,713841510,13540,13540,13540,13540,50
|
|
20230818,140100,713164510,13540,13540,13540,13530,237
|
|
20230818,140000,709957840,13540,13540,13540,13540,15
|
|
20230818,135900,709754740,13540,13530,13540,13530,22
|
|
20230818,135800,709457070,13540,13530,13540,13530,88
|
|
20230818,135700,708266420,13550,13530,13550,13530,140
|
|
20230818,135600,706371570,13540,13550,13550,13530,52
|
|
20230818,135500,705667590,13540,13540,13540,13530,172
|
|
20230818,135400,703339150,13540,13550,13550,13540,102
|
|
20230818,135300,701957560,13540,13540,13540,13530,141
|
|
20230818,135200,700048530,13540,13540,13540,13530,110
|
|
20230818,135100,698559240,13540,13530,13540,13530,22
|
|
20230818,135000,698261470,13540,13540,13540,13530,81
|
|
20230818,134900,697164840,13530,13540,13540,13530,132
|
|
20230818,134800,695377770,13540,13530,13540,13530,12
|
|
20230818,134700,695215400,13540,13540,13540,13540,1
|
|
20230818,134600,695201860,13550,13550,13550,13550,1
|
|
20230818,134500,695188310,13540,13530,13540,13530,194
|
|
20230818,134400,692562040,13540,13540,13540,13540,0
|
|
20230818,134300,692562040,13540,13530,13540,13530,14
|
|
20230818,134200,692372590,13540,13540,13540,13540,1
|
|
20230818,134100,692359050,13540,13530,13540,13530,70
|
|
20230818,134000,691411920,13540,13530,13540,13530,12
|
|
20230818,133900,691249550,13540,13540,13540,13540,1
|
|
20230818,133800,691236010,13540,13540,13540,13540,4
|
|
20230818,133700,691181850,13540,13540,13540,13540,89
|
|
20230818,133600,689976790,13540,13540,13540,13540,1
|
|
20230818,133500,689963250,13530,13530,13530,13530,12
|
|
20230818,133400,689800890,13530,13520,13540,13520,564
|
|
20230818,133300,682170670,13530,13530,13530,13520,14
|
|
20230818,133200,681981370,13520,13520,13520,13520,30
|
|
20230818,133100,681575770,13520,13520,13520,13510,250
|
|
20230818,133000,678195890,13510,13520,13520,13510,342
|
|
20230818,132900,673575420,13520,13520,13520,13520,48
|
|
20230818,132800,672926460,13510,13520,13520,13510,377
|
|
20230818,132700,667831220,13530,13510,13530,13510,208
|
|
20230818,132600,665019160,13520,13530,13530,13520,233
|
|
20230818,132500,661868670,13540,13540,13540,13540,137
|
|
20230818,132400,660013690,13540,13530,13540,13530,139
|
|
20230818,132300,658132500,13530,13550,13560,13510,2250
|
|
20230818,132200,627672800,13560,13550,13560,13550,122
|
|
20230818,132100,626018690,13550,13540,13550,13540,106
|
|
20230818,132000,624582420,13550,13550,13550,13540,37
|
|
20230818,131900,624081380,13540,13550,13560,13540,54
|
|
20230818,131800,623350180,13560,13540,13560,13540,70
|
|
20230818,131700,622401680,13550,13550,13550,13550,100
|
|
20230818,131600,621046680,13560,13560,13560,13560,25
|
|
20230818,131500,620707680,13560,13560,13560,13560,1
|
|
20230818,131400,620694120,13550,13550,13550,13540,106
|
|
20230818,131300,619257860,13550,13540,13550,13540,64
|
|
20230818,131200,618391240,13540,13550,13550,13540,29
|
|
20230818,131100,617998440,13550,13540,13550,13540,106
|
|
20230818,131000,616563050,13540,13550,13550,13540,112
|
|
20230818,130900,615046450,13540,13540,13540,13540,106
|
|
20230818,130800,613611210,13550,13550,13550,13550,26
|
|
20230818,130700,613258910,13540,13550,13550,13540,83
|
|
20230818,130600,612134720,13550,13540,13550,13540,63
|
|
20230818,130500,611281680,13540,13560,13560,13540,564
|
|
20230818,130400,603635770,13570,13570,13570,13570,0
|
|
20230818,130300,603635770,13570,13570,13570,13570,105
|
|
20230818,130200,602210920,13570,13570,13570,13570,0
|
|
20230818,130100,602210920,13570,13570,13570,13570,53
|
|
20230818,130000,601491710,13560,13560,13560,13560,209
|
|
20230818,125900,598657670,13550,13560,13570,13550,26
|
|
20230818,125800,598305060,13550,13560,13560,13550,176
|
|
20230818,125700,595918550,13550,13550,13550,13550,0
|
|
20230818,125600,595918550,13550,13540,13550,13540,12
|
|
20230818,125500,595755990,13540,13540,13540,13540,40
|
|
20230818,125400,595214390,13540,13540,13550,13540,106
|
|
20230818,125300,593778150,13540,13550,13550,13540,47
|
|
20230818,125200,593141670,13540,13540,13540,13540,1127
|
|
20230818,125100,577882090,13540,13620,13620,13540,7133
|
|
20230818,125000,480975880,13620,13630,13630,13620,385
|
|
20230818,124900,475729180,13630,13630,13630,13630,18
|
|
20230818,124800,475483840,13630,13630,13630,13630,10
|
|
20230818,124700,475347540,13630,13620,13630,13620,61
|
|
20230818,124600,474516480,13620,13630,13630,13620,55
|
|
20230818,124500,473767080,13620,13630,13630,13620,39
|
|
20230818,124400,473235530,13620,13630,13630,13620,49
|
|
20230818,124300,472567710,13630,13630,13630,13630,10
|
|
20230818,124200,472431410,13630,13630,13630,13630,0
|
|
20230818,124100,472431410,13630,13630,13630,13630,2
|
|
20230818,124000,472404150,13630,13620,13630,13620,67
|
|
20230818,123900,471491180,13620,13620,13620,13620,60
|
|
20230818,123800,470673980,13620,13620,13620,13620,127
|
|
20230818,123700,468944240,13630,13630,13630,13630,42
|
|
20230818,123600,468371780,13630,13630,13630,13630,13
|
|
20230818,123500,468194590,13630,13630,13630,13630,57
|
|
20230818,123400,467417680,13620,13620,13620,13620,63
|
|
20230818,123300,466559620,13620,13620,13620,13620,11
|
|
20230818,123200,466409800,13620,13620,13620,13620,8
|
|
20230818,123100,466300840,13620,13620,13620,13620,92
|
|
20230818,123000,465047800,13610,13620,13630,13610,301
|
|
20230818,122900,460948550,13620,13630,13630,13620,109
|
|
20230818,122800,459463390,13630,13630,13630,13630,40
|
|
20230818,122700,458918190,13630,13640,13640,13630,185
|
|
20230818,122600,456394830,13650,13640,13650,13640,11
|
|
20230818,122500,456244700,13650,13640,13650,13640,13
|
|
20230818,122400,456067360,13640,13640,13640,13640,33
|
|
20230818,122300,455617240,13640,13640,13640,13640,90
|
|
20230818,122200,454389640,13640,13640,13640,13640,32
|
|
20230818,122100,453953160,13640,13650,13650,13640,328
|
|
20230818,122000,449476700,13650,13650,13650,13650,14
|
|
20230818,121900,449285600,13660,13660,13660,13660,234
|
|
20230818,121800,446089160,13660,13660,13660,13660,70
|
|
20230818,121700,445132960,13660,13660,13660,13660,0
|
|
20230818,121600,445132960,13660,13660,13660,13660,50
|
|
20230818,121500,444449960,13670,13660,13670,13660,160
|
|
20230818,121400,442262860,13660,13660,13660,13660,32
|
|
20230818,121300,441825740,13660,13670,13670,13660,6
|
|
20230818,121200,441743770,13660,13660,13660,13660,176
|
|
20230818,121100,439339610,13670,13670,13670,13670,0
|
|
20230818,121000,439339610,13670,13670,13670,13670,70
|
|
20230818,120900,438382710,13670,13670,13670,13670,0
|
|
20230818,120800,438382710,13670,13670,13670,13670,0
|
|
20230818,120700,438382710,13670,13670,13670,13670,19
|
|
20230818,120600,438122980,13660,13660,13660,13660,10
|
|
20230818,120500,437986380,13670,13660,13670,13660,3
|
|
20230818,120400,437945390,13660,13670,13670,13660,16
|
|
20230818,120300,437726730,13660,13660,13660,13660,52
|
|
20230818,120200,437016410,13660,13710,13710,13660,348
|
|
20230818,120100,432257190,13710,13710,13710,13710,14
|
|
20230818,120000,432065250,13710,13700,13710,13700,79
|
|
20230818,115900,430982620,13700,13710,13710,13700,282
|
|
20230818,115800,427119110,13710,13720,13720,13710,68
|
|
20230818,115700,426186400,13720,13720,13720,13720,20
|
|
20230818,115600,425912000,13720,13720,13720,13720,0
|
|
20230818,115500,425912000,13720,13720,13720,13720,0
|
|
20230818,115400,425912000,13720,13720,13720,13720,1
|
|
20230818,115300,425898280,13720,13720,13720,13710,51
|
|
20230818,115200,425198640,13720,13720,13720,13720,23
|
|
20230818,115100,424883080,13710,13700,13710,13700,107
|
|
20230818,115000,423416550,13710,13710,13710,13700,100
|
|
20230818,114900,422045910,13700,13700,13700,13700,0
|
|
20230818,114800,422045910,13700,13700,13710,13700,25
|
|
20230818,114700,421703290,13700,13700,13700,13700,4
|
|
20230818,114600,421648490,13700,13710,13710,13700,58
|
|
20230818,114500,420853880,13700,13700,13700,13700,53
|
|
20230818,114400,420127780,13700,13700,13700,13700,0
|
|
20230818,114300,420127780,13700,13700,13700,13700,2
|
|
20230818,114200,420100380,13680,13680,13680,13680,2
|
|
20230818,114100,420073020,13680,13680,13680,13680,17
|
|
20230818,114000,419840460,13680,13700,13700,13680,50
|
|
20230818,113900,419155820,13700,13690,13700,13690,76
|
|
20230818,113800,418114670,13690,13690,13690,13680,104
|
|
20230818,113700,416690920,13690,13680,13690,13680,50
|
|
20230818,113600,416006590,13680,13680,13680,13680,2
|
|
20230818,113500,415979230,13680,13680,13680,13680,69
|
|
20230818,113400,415035310,13680,13680,13680,13680,1
|
|
20230818,113300,415021630,13680,13680,13680,13680,11
|
|
20230818,113200,414871150,13680,13690,13690,13670,38
|
|
20230818,113100,414351380,13700,13680,13700,13680,100
|
|
20230818,113000,412982470,13670,13680,13680,13670,17
|
|
20230818,112900,412749980,13690,13690,13690,13690,0
|
|
20230818,112800,412749980,13690,13670,13690,13670,156
|
|
20230818,112700,410615800,13670,13670,13670,13670,3
|
|
20230818,112600,410574790,13670,13660,13670,13660,96
|
|
20230818,112500,409262960,13660,13660,13660,13660,2
|
|
20230818,112400,409235640,13660,13660,13660,13660,2
|
|
20230818,112300,409208320,13660,13670,13670,13660,16
|
|
20230818,112200,408989620,13670,13660,13670,13660,8
|
|
20230818,112100,408880270,13660,13660,13670,13660,102
|
|
20230818,112000,407486060,13670,13660,13670,13660,7
|
|
20230818,111900,407390430,13660,13660,13660,13660,3
|
|
20230818,111800,407349450,13660,13660,13660,13660,158
|
|
20230818,111700,405191170,13660,13660,13660,13660,5
|
|
20230818,111600,405122870,13660,13650,13660,13650,50
|
|
20230818,111500,404440360,13650,13650,13650,13650,0
|
|
20230818,111400,404440360,13650,13650,13650,13650,0
|
|
20230818,111300,404440360,13650,13650,13650,13650,49
|
|
20230818,111200,403771510,13660,13660,13660,13660,1
|
|
20230818,111100,403757850,13650,13650,13650,13650,0
|
|
20230818,111000,403757850,13650,13630,13650,13630,89
|
|
20230818,110900,402543790,13630,13630,13630,13620,167
|
|
20230818,110800,400267610,13620,13610,13620,13610,30
|
|
20230818,110700,399859070,13610,13610,13620,13610,175
|
|
20230818,110600,397477080,13600,13620,13620,13600,150
|
|
20230818,110500,395436260,13610,13630,13630,13600,591
|
|
20230818,110400,387391380,13620,13660,13660,13620,612
|
|
20230818,110300,379048930,13660,13660,13660,13660,91
|
|
20230818,110200,377805870,13650,13650,13650,13650,1
|
|
20230818,110100,377792220,13650,13650,13650,13650,106
|
|
20230818,110000,376345320,13650,13660,13680,13650,39
|
|
20230818,105900,375812500,13660,13660,13660,13660,15
|
|
20230818,105800,375607600,13660,13680,13680,13660,370
|
|
20230818,105700,370547610,13680,13690,13690,13680,115
|
|
20230818,105600,368973540,13690,13690,13690,13690,70
|
|
20230818,105500,368015240,13690,13700,13700,13690,20
|
|
20230818,105400,367741360,13700,13700,13700,13700,49
|
|
20230818,105300,367070060,13710,13710,13710,13710,1
|
|
20230818,105200,367056350,13710,13720,13720,13710,114
|
|
20230818,105100,365493370,13720,13750,13750,13720,175
|
|
20230818,105000,363088230,13750,13750,13750,13750,0
|
|
20230818,104900,363088230,13750,13750,13770,13750,36
|
|
20230818,104800,362593010,13750,13750,13750,13750,160
|
|
20230818,104700,360393010,13740,13740,13740,13740,86
|
|
20230818,104600,359211370,13690,13690,13690,13690,0
|
|
20230818,104500,359211370,13690,13720,13740,13690,152
|
|
20230818,104400,357128960,13720,13720,13720,13720,12
|
|
20230818,104300,356964320,13720,13750,13750,13720,175
|
|
20230818,104200,354558790,13780,13780,13780,13780,1
|
|
20230818,104100,354545010,13750,13750,13750,13750,50
|
|
20230818,104000,353857510,13750,13740,13760,13740,514
|
|
20230818,103900,346789770,13730,13720,13730,13720,58
|
|
20230818,103800,345993510,13720,13690,13720,13690,313
|
|
20230818,103700,341702230,13680,13680,13680,13680,103
|
|
20230818,103600,340293190,13670,13670,13670,13670,4
|
|
20230818,103500,340238510,13670,13670,13670,13670,20
|
|
20230818,103400,339965110,13680,13680,13680,13680,187
|
|
20230818,103300,337406950,13680,13690,13710,13680,19
|
|
20230818,103200,337146880,13710,13680,13710,13680,485
|
|
20230818,103100,330500140,13690,13690,13690,13690,0
|
|
20230818,103000,330500140,13690,13660,13690,13660,124
|
|
20230818,102900,328803210,13670,13670,13670,13670,46
|
|
20230818,102800,328174390,13670,13670,13670,13670,0
|
|
20230818,102700,328174390,13670,13670,13670,13670,0
|
|
20230818,102600,328174390,13670,13670,13670,13670,76
|
|
20230818,102500,327135470,13670,13700,13700,13670,3
|
|
20230818,102400,327094430,13660,13660,13660,13660,0
|
|
20230818,102300,327094430,13660,13660,13660,13660,2
|
|
20230818,102200,327067110,13660,13650,13660,13650,21
|
|
20230818,102100,326780380,13650,13640,13690,13640,1293
|
|
20230818,102000,309104040,13630,13630,13630,13630,94
|
|
20230818,101900,307822820,13660,13630,13660,13630,76
|
|
20230818,101800,306786280,13670,13670,13670,13670,1
|
|
20230818,101700,306772610,13620,13620,13660,13620,456
|
|
20230818,101600,300548020,13620,13620,13620,13620,29
|
|
20230818,101500,300153040,13630,13630,13630,13620,4
|
|
20230818,101400,300098530,13620,13620,13620,13620,74
|
|
20230818,101300,299090650,13610,13610,13610,13610,52
|
|
20230818,101200,298382930,13610,13620,13620,13610,162
|
|
20230818,101100,296176710,13620,13620,13620,13610,384
|
|
20230818,101000,290946790,13630,13630,13630,13630,19
|
|
20230818,100900,290687820,13620,13630,13630,13610,170
|
|
20230818,100800,288373690,13630,13620,13630,13620,120
|
|
20230818,100700,286739240,13620,13620,13620,13620,11
|
|
20230818,100600,286589420,13640,13610,13640,13610,2
|
|
20230818,100500,286562170,13610,13610,13630,13610,1591
|
|
20230818,100400,264905690,13610,13620,13620,13610,1125
|
|
20230818,100300,249584180,13620,13630,13630,13620,625
|
|
20230818,100200,241069800,13630,13630,13630,13630,437
|
|
20230818,100100,235113490,13630,13630,13630,13630,1
|
|
20230818,100000,235099860,13630,13630,13660,13630,81
|
|
20230818,095900,233995710,13630,13630,13660,13630,50
|
|
20230818,095800,233313100,13630,13660,13660,13630,814
|
|
20230818,095700,222204220,13660,13670,13690,13660,307
|
|
20230818,095600,218007280,13670,13670,13680,13670,140
|
|
20230818,095500,216093430,13670,13670,13670,13670,36
|
|
20230818,095400,215601310,13700,13670,13700,13670,566
|
|
20230818,095300,207847620,13670,13680,13680,13670,99
|
|
20230818,095200,206493350,13680,13710,13710,13680,102
|
|
20230818,095100,205095980,13720,13720,13720,13680,16
|
|
20230818,095000,204876650,13690,13700,13700,13690,7
|
|
20230818,094900,204780810,13730,13690,13730,13680,126
|
|
20230818,094800,203055350,13700,13690,13700,13690,4
|
|
20230818,094700,203000580,13680,13700,13720,13680,515
|
|
20230818,094600,195942840,13680,13680,13680,13680,15
|
|
20230818,094500,195737640,13690,13690,13690,13690,100
|
|
20230818,094400,194368640,13690,13660,13690,13660,365
|
|
20230818,094300,189373890,13660,13650,13660,13650,13
|
|
20230818,094200,189196410,13650,13650,13650,13640,18
|
|
20230818,094100,188950730,13640,13650,13650,13640,37
|
|
20230818,094000,188445820,13650,13650,13650,13650,28
|
|
20230818,093900,188063620,13650,13650,13650,13650,24
|
|
20230818,093800,187736020,13650,13650,13650,13650,0
|
|
20230818,093700,187736020,13650,13690,13690,13650,176
|
|
20230818,093600,185327000,13690,13650,13690,13640,88
|
|
20230818,093500,184125490,13640,13680,13680,13640,2158
|
|
20230818,093400,154667790,13680,13700,13700,13680,47
|
|
20230818,093300,154024420,13700,13700,13700,13700,34
|
|
20230818,093200,153558620,13700,13700,13700,13700,0
|
|
20230818,093100,153558620,13700,13670,13700,13670,157
|
|
20230818,093000,151412060,13670,13670,13670,13670,113
|
|
20230818,092900,149867350,13670,13670,13670,13670,20
|
|
20230818,092800,149593950,13620,13630,13630,13620,100
|
|
20230818,092700,148231120,13650,13650,13660,13620,731
|
|
20230818,092600,138253520,13620,13620,13620,13620,3
|
|
20230818,092500,138212660,13620,13650,13650,13620,12
|
|
20230818,092400,138049190,13610,13610,13610,13610,100
|
|
20230818,092300,136688190,13610,13650,13650,13610,497
|
|
20230818,092200,129917010,13650,13610,13650,13600,1977
|
|
20230818,092100,103009840,13600,13620,13620,13600,517
|
|
20230818,092000,95973230,13620,13650,13650,13610,825
|
|
20230818,091900,84732160,13650,13660,13670,13650,173
|
|
20230818,091800,82368940,13670,13680,13680,13670,56
|
|
20230818,091700,81603410,13670,13670,13670,13670,0
|
|
20230818,091600,81603410,13670,13700,13700,13670,110
|
|
20230818,091500,80098580,13690,13690,13690,13690,42
|
|
20230818,091400,79523600,13690,13720,13720,13690,672
|
|
20230818,091300,70322740,13720,13690,13720,13690,89
|
|
20230818,091200,69103970,13680,13640,13680,13640,256
|
|
20230818,091100,65608760,13630,13630,13630,13630,20
|
|
20230818,091000,65336160,13630,13640,13640,13630,28
|
|
20230818,090900,64954500,13630,13650,13650,13630,343
|
|
20230818,090800,60279100,13650,13670,13680,13650,1191
|
|
20230818,090700,44002410,13660,13650,13660,13650,22
|
|
20230818,090600,43702050,13650,13650,13650,13630,319
|
|
20230818,090500,39353770,13640,13640,13650,13630,71
|
|
20230818,090400,38385540,13630,13660,13660,13630,305
|
|
20230818,090300,34223030,13660,13650,13660,13650,46
|
|
20230818,090200,33594740,13650,13640,13650,13610,359
|
|
20230818,090100,28699480,13710,13750,13750,13650,1492
|
|
20230818,090000,8312550,13800,13720,13800,13720,605
|