597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,185400,724575450,12930,12930,12930,12930,565
|
|
20230901,185300,724575450,12930,12930,12930,12930,0
|
|
20230901,185200,724575450,12930,12930,12930,12930,0
|
|
20230901,185100,724575450,12930,12930,12930,12930,0
|
|
20230901,185000,724575450,12930,12930,12930,12930,0
|
|
20230901,184900,724575450,12930,12930,12930,12930,0
|
|
20230901,184800,724575450,12930,12930,12930,12930,0
|
|
20230901,184700,724575450,12930,12930,12930,12930,0
|
|
20230901,184600,724575450,12930,12930,12930,12930,0
|
|
20230901,184500,724575450,12930,12930,12930,12930,0
|
|
20230901,184400,724575450,12930,12930,12930,12930,0
|
|
20230901,184300,724575450,12930,12930,12930,12930,0
|
|
20230901,184200,724575450,12930,12930,12930,12930,0
|
|
20230901,184100,724575450,12930,12930,12930,12930,0
|
|
20230901,184000,724575450,12930,12930,12930,12930,0
|
|
20230901,183900,724575450,12930,12930,12930,12930,0
|
|
20230901,183800,724575450,12930,12930,12930,12930,0
|
|
20230901,183700,724575450,12930,12930,12930,12930,0
|
|
20230901,183600,724575450,12930,12930,12930,12930,0
|
|
20230901,183500,724575450,12930,12930,12930,12930,0
|
|
20230901,183400,724575450,12930,12930,12930,12930,0
|
|
20230901,183300,724575450,12930,12930,12930,12930,0
|
|
20230901,183200,724575450,12930,12930,12930,12930,0
|
|
20230901,183100,724575450,12930,12930,12930,12930,0
|
|
20230901,183000,724575450,12930,12930,12930,12930,0
|
|
20230901,182900,724575450,12930,12930,12930,12930,0
|
|
20230901,182800,724575450,12930,12930,12930,12930,0
|
|
20230901,182700,724575450,12930,12930,12930,12930,0
|
|
20230901,182600,724575450,12930,12930,12930,12930,0
|
|
20230901,182500,724575450,12930,12930,12930,12930,0
|
|
20230901,182400,724575450,12930,12930,12930,12930,565
|
|
20230901,182300,724575450,12930,12930,12930,12930,0
|
|
20230901,182200,724575450,12930,12930,12930,12930,0
|
|
20230901,182100,724575450,12930,12930,12930,12930,0
|
|
20230901,182000,724575450,12930,12930,12930,12930,0
|
|
20230901,181900,724575450,12930,12930,12930,12930,0
|
|
20230901,181800,724575450,12930,12930,12930,12930,0
|
|
20230901,181700,724575450,12930,12930,12930,12930,0
|
|
20230901,181600,724575450,12930,12930,12930,12930,0
|
|
20230901,181500,724575450,12930,12930,12930,12930,0
|
|
20230901,181400,724575450,12930,12930,12930,12930,0
|
|
20230901,181300,724575450,12930,12930,12930,12930,0
|
|
20230901,181200,724575450,12930,12930,12930,12930,0
|
|
20230901,181100,724575450,12930,12930,12930,12930,0
|
|
20230901,181000,724575450,12930,12930,12930,12930,0
|
|
20230901,180900,724575450,12930,12930,12930,12930,0
|
|
20230901,180800,724575450,12930,12930,12930,12930,0
|
|
20230901,180700,724575450,12930,12930,12930,12930,0
|
|
20230901,180600,724575450,12930,12930,12930,12930,0
|
|
20230901,180500,724575450,12930,12930,12930,12930,0
|
|
20230901,180400,724575450,12930,12930,12930,12930,0
|
|
20230901,180300,724575450,12930,12930,12930,12930,0
|
|
20230901,180200,724575450,12930,12930,12930,12930,0
|
|
20230901,180100,724575450,12930,12930,12930,12930,0
|
|
20230901,180000,724575450,12930,12930,12930,12930,0
|
|
20230901,175900,724575450,12930,12930,12930,12930,0
|
|
20230901,175800,724575450,12930,12930,12930,12930,0
|
|
20230901,175700,724575450,12930,12930,12930,12930,0
|
|
20230901,175600,724575450,12930,12930,12930,12930,0
|
|
20230901,175500,724575450,12930,12930,12930,12930,0
|
|
20230901,175400,724575450,12930,12930,12930,12930,565
|
|
20230901,175300,724575450,12930,12930,12930,12930,0
|
|
20230901,175200,724575450,12930,12930,12930,12930,0
|
|
20230901,175100,724575450,12930,12930,12930,12930,0
|
|
20230901,175000,724575450,12930,12930,12930,12930,0
|
|
20230901,174900,724575450,12930,12930,12930,12930,0
|
|
20230901,174800,724575450,12930,12930,12930,12930,0
|
|
20230901,174700,724575450,12930,12930,12930,12930,0
|
|
20230901,174600,724575450,12930,12930,12930,12930,0
|
|
20230901,174500,724575450,12930,12930,12930,12930,0
|
|
20230901,174400,724575450,12930,12930,12930,12930,0
|
|
20230901,174300,724575450,12930,12930,12930,12930,0
|
|
20230901,174200,724575450,12930,12930,12930,12930,0
|
|
20230901,174100,724575450,12930,12930,12930,12930,0
|
|
20230901,174000,724575450,12930,12930,12930,12930,0
|
|
20230901,173900,724575450,12930,12930,12930,12930,0
|
|
20230901,173800,724575450,12930,12930,12930,12930,0
|
|
20230901,173700,724575450,12930,12930,12930,12930,0
|
|
20230901,173600,724575450,12930,12930,12930,12930,0
|
|
20230901,173500,724575450,12930,12930,12930,12930,0
|
|
20230901,173400,724575450,12930,12930,12930,12930,0
|
|
20230901,173300,724575450,12930,12930,12930,12930,0
|
|
20230901,173200,724575450,12930,12930,12930,12930,0
|
|
20230901,173100,724575450,12930,12930,12930,12930,0
|
|
20230901,173000,724575450,12930,12930,12930,12930,0
|
|
20230901,172900,724575450,12930,12930,12930,12930,0
|
|
20230901,172800,724575450,12930,12930,12930,12930,0
|
|
20230901,172700,724575450,12930,12930,12930,12930,0
|
|
20230901,172600,724575450,12930,12930,12930,12930,0
|
|
20230901,172500,724575450,12930,12930,12930,12930,0
|
|
20230901,172400,724575450,12930,12930,12930,12930,565
|
|
20230901,172300,724575450,12930,12930,12930,12930,0
|
|
20230901,172200,724575450,12930,12930,12930,12930,0
|
|
20230901,172100,724575450,12930,12930,12930,12930,0
|
|
20230901,172000,724575450,12930,12930,12930,12930,0
|
|
20230901,171900,724575450,12930,12930,12930,12930,0
|
|
20230901,171800,724575450,12930,12930,12930,12930,0
|
|
20230901,171700,724575450,12930,12930,12930,12930,0
|
|
20230901,171600,724575450,12930,12930,12930,12930,0
|
|
20230901,171500,724575450,12930,12930,12930,12930,0
|
|
20230901,171400,724575450,12930,12930,12930,12930,0
|
|
20230901,171300,724575450,12930,12930,12930,12930,0
|
|
20230901,171200,724575450,12930,12930,12930,12930,0
|
|
20230901,171100,724575450,12930,12930,12930,12930,0
|
|
20230901,171000,724575450,12930,12930,12930,12930,0
|
|
20230901,170900,724575450,12930,12930,12930,12930,0
|
|
20230901,170800,724575450,12930,12930,12930,12930,0
|
|
20230901,170700,724575450,12930,12930,12930,12930,0
|
|
20230901,170600,724575450,12930,12930,12930,12930,0
|
|
20230901,170500,724575450,12930,12930,12930,12930,0
|
|
20230901,170400,724575450,12930,12930,12930,12930,0
|
|
20230901,170300,724575450,12930,12930,12930,12930,0
|
|
20230901,170200,724575450,12930,12930,12930,12930,0
|
|
20230901,170100,724575450,12930,12930,12930,12930,0
|
|
20230901,170000,724575450,12930,12930,12930,12930,0
|
|
20230901,165900,724575450,12930,12930,12930,12930,0
|
|
20230901,165800,724575450,12930,12930,12930,12930,0
|
|
20230901,165700,724575450,12930,12930,12930,12930,0
|
|
20230901,165600,724575450,12930,12930,12930,12930,0
|
|
20230901,165500,724575450,12930,12930,12930,12930,0
|
|
20230901,165400,724575450,12930,12930,12930,12930,565
|
|
20230901,165300,724575450,12930,12930,12930,12930,0
|
|
20230901,165200,724575450,12930,12930,12930,12930,0
|
|
20230901,165100,724575450,12930,12930,12930,12930,0
|
|
20230901,165000,724575450,12930,12930,12930,12930,0
|
|
20230901,164900,724575450,12930,12930,12930,12930,0
|
|
20230901,164800,724575450,12930,12930,12930,12930,0
|
|
20230901,164700,724575450,12930,12930,12930,12930,0
|
|
20230901,164600,724575450,12930,12930,12930,12930,0
|
|
20230901,164500,724575450,12930,12930,12930,12930,0
|
|
20230901,164400,724575450,12930,12930,12930,12930,0
|
|
20230901,164300,724575450,12930,12930,12930,12930,0
|
|
20230901,164200,724575450,12930,12930,12930,12930,0
|
|
20230901,164100,724575450,12930,12930,12930,12930,0
|
|
20230901,164000,724575450,12930,12930,12930,12930,0
|
|
20230901,163900,724575450,12930,12930,12930,12930,0
|
|
20230901,163800,724575450,12930,12930,12930,12930,0
|
|
20230901,163700,724575450,12930,12930,12930,12930,0
|
|
20230901,163600,724575450,12930,12930,12930,12930,0
|
|
20230901,163500,724575450,12930,12930,12930,12930,0
|
|
20230901,163400,724575450,12930,12930,12930,12930,0
|
|
20230901,163300,724575450,12930,12930,12930,12930,0
|
|
20230901,163200,724575450,12930,12930,12930,12930,0
|
|
20230901,163100,724575450,12930,12930,12930,12930,0
|
|
20230901,163000,724575450,12930,12930,12930,12930,0
|
|
20230901,162900,724575450,12930,12930,12930,12930,0
|
|
20230901,162800,724575450,12930,12930,12930,12930,0
|
|
20230901,162700,724575450,12930,12930,12930,12930,0
|
|
20230901,162600,724575450,12930,12930,12930,12930,0
|
|
20230901,162500,724575450,12930,12930,12930,12930,0
|
|
20230901,162400,724575450,12930,12930,12930,12930,565
|
|
20230901,162300,724575450,12930,12930,12930,12930,0
|
|
20230901,162200,724575450,12930,12930,12930,12930,0
|
|
20230901,162100,724575450,12930,12930,12930,12930,0
|
|
20230901,162000,724575450,12930,12930,12930,12930,0
|
|
20230901,161900,724575450,12930,12930,12930,12930,0
|
|
20230901,161800,724575450,12930,12930,12930,12930,0
|
|
20230901,161700,724575450,12930,12930,12930,12930,0
|
|
20230901,161600,724575450,12930,12930,12930,12930,0
|
|
20230901,161500,724575450,12930,12930,12930,12930,0
|
|
20230901,161400,724575450,12930,12930,12930,12930,0
|
|
20230901,161300,724575450,12930,12930,12930,12930,0
|
|
20230901,161200,724575450,12930,12930,12930,12930,0
|
|
20230901,161100,724575450,12930,12930,12930,12930,0
|
|
20230901,161000,724575450,12930,12930,12930,12930,0
|
|
20230901,160900,724575450,12930,12930,12930,12930,0
|
|
20230901,160800,724575450,12930,12930,12930,12930,0
|
|
20230901,160700,724575450,12930,12930,12930,12930,0
|
|
20230901,160600,724575450,12930,12930,12930,12930,0
|
|
20230901,160500,724575450,12930,12930,12930,12930,0
|
|
20230901,160400,724575450,12930,12930,12930,12930,0
|
|
20230901,160300,724575450,12930,12930,12930,12930,0
|
|
20230901,160200,724575450,12930,12930,12930,12930,0
|
|
20230901,160100,724575450,12930,12930,12930,12930,0
|
|
20230901,160000,724575450,12930,12930,12930,12930,0
|
|
20230901,155900,724575450,12930,12930,12930,12930,0
|
|
20230901,155800,724575450,12930,12930,12930,12930,0
|
|
20230901,155700,724575450,12930,12930,12930,12930,0
|
|
20230901,155600,724575450,12930,12930,12930,12930,0
|
|
20230901,155500,724575450,12930,12930,12930,12930,0
|
|
20230901,155400,724575450,12930,12930,12930,12930,565
|
|
20230901,155300,724575450,12930,12930,12930,12930,0
|
|
20230901,155200,724575450,12930,12930,12930,12930,0
|
|
20230901,155100,724575450,12930,12930,12930,12930,0
|
|
20230901,155000,724575450,12930,12930,12930,12930,0
|
|
20230901,154900,724575450,12930,12930,12930,12930,0
|
|
20230901,154800,724575450,12930,12930,12930,12930,0
|
|
20230901,154700,724575450,12930,12930,12930,12930,0
|
|
20230901,154600,724575450,12930,12930,12930,12930,0
|
|
20230901,154500,724575450,12930,12930,12930,12930,0
|
|
20230901,154400,724575450,12930,12930,12930,12930,0
|
|
20230901,154300,724575450,12930,12930,12930,12930,0
|
|
20230901,154200,724575450,12930,12930,12930,12930,0
|
|
20230901,154100,724575450,12930,12930,12930,12930,0
|
|
20230901,154000,724575450,12930,12930,12930,12930,0
|
|
20230901,153900,724575450,12930,12930,12930,12930,0
|
|
20230901,153800,724575450,12930,12930,12930,12930,0
|
|
20230901,153700,724575450,12930,12930,12930,12930,0
|
|
20230901,153600,724575450,12930,12930,12930,12930,0
|
|
20230901,153500,724575450,12930,12930,12930,12930,0
|
|
20230901,153400,724575450,12930,12930,12930,12930,0
|
|
20230901,153300,724575450,12930,12930,12930,12930,0
|
|
20230901,153200,724575450,12930,12930,12930,12930,0
|
|
20230901,153100,724575450,12930,12930,12930,12930,0
|
|
20230901,153000,724575450,12930,12930,12930,12930,565
|
|
20230901,152900,717270000,12890,12890,12890,12890,0
|
|
20230901,152800,717270000,12890,12890,12890,12890,0
|
|
20230901,152700,717270000,12890,12890,12890,12890,0
|
|
20230901,152600,717270000,12890,12890,12890,12890,0
|
|
20230901,152500,717270000,12890,12890,12890,12890,0
|
|
20230901,152400,717270000,12890,12890,12890,12890,0
|
|
20230901,152300,717270000,12890,12890,12890,12890,0
|
|
20230901,152200,717270000,12890,12890,12890,12890,0
|
|
20230901,152100,717270000,12890,12890,12890,12890,0
|
|
20230901,152000,717270000,12890,12890,12890,12890,0
|
|
20230901,151900,717270000,12890,12880,12960,12870,1061
|
|
20230901,151800,703568420,12880,12870,12890,12870,340
|
|
20230901,151700,699190010,12870,12890,12890,12870,84
|
|
20230901,151600,698108280,12890,12880,12890,12850,158
|
|
20230901,151500,696076380,12890,12900,12900,12890,122
|
|
20230901,151400,694502810,12900,12900,12900,12900,91
|
|
20230901,151300,693328910,12890,12900,12900,12890,60
|
|
20230901,151200,692554980,12900,12890,12900,12880,32
|
|
20230901,151100,692142400,12890,12890,12890,12890,50
|
|
20230901,151000,691497900,12900,12890,12900,12890,54
|
|
20230901,150900,690801310,12900,12900,12900,12890,47
|
|
20230901,150800,690195220,12850,12890,12890,12850,521
|
|
20230901,150700,683489450,12900,12910,12910,12890,155
|
|
20230901,150600,681489900,12910,12910,12910,12910,52
|
|
20230901,150500,680818580,12890,12900,12900,12890,237
|
|
20230901,150400,677761380,12890,12900,12900,12890,133
|
|
20230901,150300,676046090,12900,12900,12900,12900,66
|
|
20230901,150200,675194690,12900,12910,12910,12900,112
|
|
20230901,150100,673749270,12920,12920,12920,12920,90
|
|
20230901,150000,672586470,12920,12950,12950,12920,29
|
|
20230901,145900,672211600,12900,12920,12950,12900,1128
|
|
20230901,145800,657613420,12900,12910,12910,12900,264
|
|
20230901,145700,654205240,12880,12900,12900,12880,209
|
|
20230901,145600,651509260,12910,12900,12910,12900,211
|
|
20230901,145500,648786160,12900,12900,12900,12900,211
|
|
20230901,145400,646064260,12900,12900,12900,12900,78
|
|
20230901,145300,645058060,12910,12920,12920,12910,211
|
|
20230901,145200,642332140,12910,12930,12930,12910,39
|
|
20230901,145100,641827990,12920,12910,12920,12910,419
|
|
20230901,145000,636415970,12910,12910,12910,12910,98
|
|
20230901,144900,635150790,12910,12900,12910,12900,141
|
|
20230901,144800,633331160,12900,12900,12900,12890,53
|
|
20230901,144700,632647470,12860,12900,12900,12860,33
|
|
20230901,144600,632222050,12870,12860,12870,12860,627
|
|
20230901,144500,624152650,12870,12860,12870,12860,43
|
|
20230901,144400,623599540,12870,12860,12870,12860,94
|
|
20230901,144300,622390040,12860,12860,12860,12860,83
|
|
20230901,144200,621322660,12850,12860,12860,12850,88
|
|
20230901,144100,620191040,12850,12850,12850,12850,46
|
|
20230901,144000,619599940,12850,12860,12860,12850,187
|
|
20230901,143900,617195190,12850,12850,12850,12840,65
|
|
20230901,143800,616359980,12850,12820,12850,12820,109
|
|
20230901,143700,614960720,12820,12830,12830,12820,29
|
|
20230901,143600,614588680,12830,12830,12830,12830,12
|
|
20230901,143500,614434720,12830,12830,12830,12830,1
|
|
20230901,143400,614421890,12830,12830,12830,12820,262
|
|
20230901,143300,611060510,12830,12840,12840,12830,114
|
|
20230901,143200,609596860,12830,12830,12840,12830,45
|
|
20230901,143100,609019380,12830,12830,12830,12820,141
|
|
20230901,143000,607210400,12840,12840,12840,12840,105
|
|
20230901,142900,605862200,12840,12830,12840,12830,155
|
|
20230901,142800,603873010,12830,12830,12830,12830,78
|
|
20230901,142700,602872270,12830,12830,12830,12830,15
|
|
20230901,142600,602679820,12830,12830,12830,12820,183
|
|
20230901,142500,600333580,12830,12830,12830,12830,13
|
|
20230901,142400,600166790,12820,12820,12820,12820,0
|
|
20230901,142300,600166790,12820,12820,12820,12820,1
|
|
20230901,142200,600153970,12820,12820,12820,12820,0
|
|
20230901,142100,600153970,12820,12810,12820,12810,287
|
|
20230901,142000,596476380,12800,12800,12800,12800,0
|
|
20230901,141900,596476380,12800,12800,12800,12800,0
|
|
20230901,141800,596476380,12800,12800,12800,12800,0
|
|
20230901,141700,596476380,12800,12800,12800,12800,43
|
|
20230901,141600,595925980,12800,12800,12800,12800,0
|
|
20230901,141500,595925980,12800,12800,12800,12800,208
|
|
20230901,141400,593263580,12800,12800,12800,12800,21
|
|
20230901,141300,592994780,12810,12810,12810,12810,2
|
|
20230901,141200,592969160,12810,12810,12810,12810,13
|
|
20230901,141100,592802630,12800,12800,12800,12800,0
|
|
20230901,141000,592802630,12800,12810,12810,12800,154
|
|
20230901,140900,590830960,12810,12830,12830,12810,357
|
|
20230901,140800,586254580,12830,12820,12830,12820,515
|
|
20230901,140700,579652010,12810,12810,12810,12810,51
|
|
20230901,140600,578998700,12810,12810,12810,12810,13
|
|
20230901,140500,578832170,12810,12810,12810,12810,0
|
|
20230901,140400,578832170,12810,12810,12810,12810,0
|
|
20230901,140300,578832170,12810,12800,12810,12800,76
|
|
20230901,140200,577858900,12800,12810,12810,12800,41
|
|
20230901,140100,577333720,12810,12810,12810,12810,0
|
|
20230901,140000,577333720,12810,12810,12810,12810,30
|
|
20230901,135900,576949420,12810,12800,12810,12800,37
|
|
20230901,135800,576475490,12810,12810,12810,12810,15
|
|
20230901,135700,576283340,12810,12810,12810,12800,64
|
|
20230901,135600,575463840,12810,12810,12810,12810,23
|
|
20230901,135500,575169210,12810,12810,12810,12810,82
|
|
20230901,135400,574118790,12810,12810,12810,12810,5
|
|
20230901,135300,574054740,12800,12800,12800,12800,1
|
|
20230901,135200,574041940,12800,12800,12800,12800,21
|
|
20230901,135100,573773140,12800,12800,12800,12800,55
|
|
20230901,135000,573069140,12800,12800,12800,12800,63
|
|
20230901,134900,572262740,12800,12810,12810,12800,25
|
|
20230901,134800,571942700,12800,12800,12800,12800,126
|
|
20230901,134700,570329900,12810,12800,12810,12800,116
|
|
20230901,134600,568844190,12810,12810,12810,12810,19
|
|
20230901,134500,568600800,12800,12800,12800,12800,0
|
|
20230901,134400,568600800,12800,12800,12800,12800,0
|
|
20230901,134300,568600800,12800,12810,12810,12800,126
|
|
20230901,134200,566986790,12800,12830,12830,12800,1500
|
|
20230901,134100,547774530,12830,12830,12830,12820,72
|
|
20230901,134000,546850980,12830,12830,12830,12830,1
|
|
20230901,133900,546838150,12820,12830,12830,12820,163
|
|
20230901,133800,544748470,12830,12830,12830,12830,0
|
|
20230901,133700,544748470,12830,12820,12830,12820,162
|
|
20230901,133600,542671260,12820,12830,12830,12820,29
|
|
20230901,133500,542299230,12820,12820,12820,12820,13
|
|
20230901,133400,542132570,12820,12820,12820,12820,21
|
|
20230901,133300,541863350,12830,12820,12830,12820,121
|
|
20230901,133200,540311730,12820,12820,12820,12820,0
|
|
20230901,133100,540311730,12820,12820,12820,12820,44
|
|
20230901,133000,539747650,12830,12820,12830,12820,46
|
|
20230901,132900,539157720,12830,12830,12830,12830,0
|
|
20230901,132800,539157720,12830,12830,12830,12830,0
|
|
20230901,132700,539157720,12830,12830,12830,12820,85
|
|
20230901,132600,538067300,12820,12820,12820,12820,21
|
|
20230901,132500,537798080,12830,12830,12830,12830,4
|
|
20230901,132400,537746760,12830,12830,12830,12830,1
|
|
20230901,132300,537733930,12820,12830,12830,12820,62
|
|
20230901,132200,536938860,12830,12830,12830,12830,1
|
|
20230901,132100,536926030,12820,12820,12820,12820,1
|
|
20230901,132000,536913210,12820,12820,12820,12820,21
|
|
20230901,131900,536643990,12820,12820,12820,12820,0
|
|
20230901,131800,536643990,12820,12820,12820,12820,86
|
|
20230901,131700,535541470,12820,12820,12820,12810,78
|
|
20230901,131600,534541550,12820,12810,12820,12810,2
|
|
20230901,131500,534515920,12820,12820,12820,12820,1
|
|
20230901,131400,534503100,12810,12810,12810,12810,21
|
|
20230901,131300,534234090,12810,12850,12850,12810,2071
|
|
20230901,131200,507676660,12840,12830,12840,12830,65
|
|
20230901,131100,506842190,12830,12840,12840,12830,154
|
|
20230901,131000,504865100,12830,12830,12830,12830,0
|
|
20230901,130900,504865100,12830,12840,12840,12830,69
|
|
20230901,130800,503979190,12840,12840,12840,12840,40
|
|
20230901,130700,503465590,12840,12840,12840,12830,74
|
|
20230901,130600,502515480,12840,12840,12840,12840,10
|
|
20230901,130500,502387080,12840,12840,12840,12840,0
|
|
20230901,130400,502387080,12840,12840,12840,12840,49
|
|
20230901,130300,501757920,12830,12840,12840,12830,68
|
|
20230901,130200,500885300,12850,12850,12850,12850,11
|
|
20230901,130100,500743950,12850,12850,12850,12850,1
|
|
20230901,130000,500731100,12830,12850,12850,12830,170
|
|
20230901,125900,498547920,12840,12850,12850,12840,13
|
|
20230901,125800,498380920,12850,12850,12850,12850,60
|
|
20230901,125700,497609920,12850,12850,12850,12850,0
|
|
20230901,125600,497609920,12850,12850,12850,12850,97
|
|
20230901,125500,496363470,12840,12840,12840,12840,0
|
|
20230901,125400,496363470,12840,12840,12840,12840,44
|
|
20230901,125300,495798510,12840,12840,12840,12840,10
|
|
20230901,125200,495670110,12840,12850,12850,12840,21
|
|
20230901,125100,495400320,12850,12850,12850,12850,6
|
|
20230901,125000,495323220,12850,12840,12850,12830,148
|
|
20230901,124900,493422950,12840,12830,12840,12830,35
|
|
20230901,124800,492973890,12830,12830,12830,12830,0
|
|
20230901,124700,492973890,12830,12830,12830,12830,42
|
|
20230901,124600,492435030,12830,12830,12830,12830,406
|
|
20230901,124500,487226050,12830,12840,12840,12830,315
|
|
20230901,124400,483183260,12840,12840,12840,12840,21
|
|
20230901,124300,482913620,12850,12850,12850,12850,37
|
|
20230901,124200,482438170,12850,12850,12850,12850,236
|
|
20230901,124100,479405570,12850,12850,12850,12850,0
|
|
20230901,124000,479405570,12850,12850,12850,12850,21
|
|
20230901,123900,479135720,12860,12870,12870,12860,12
|
|
20230901,123800,478981390,12860,12860,12860,12860,0
|
|
20230901,123700,478981390,12860,12850,12860,12850,115
|
|
20230901,123600,477502610,12850,12850,12850,12850,5
|
|
20230901,123500,477438360,12840,12840,12840,12840,549
|
|
20230901,123400,470389200,12830,12830,12840,12830,226
|
|
20230901,123300,467487720,12830,12830,12830,12830,0
|
|
20230901,123200,467487720,12830,12830,12830,12830,27
|
|
20230901,123100,467141310,12830,12820,12830,12820,69
|
|
20230901,123000,466256380,12830,12830,12830,12830,48
|
|
20230901,122900,465640540,12830,12830,12830,12830,0
|
|
20230901,122800,465640540,12830,12830,12830,12820,270
|
|
20230901,122700,462176560,12840,12840,12840,12840,10
|
|
20230901,122600,462048160,12840,12840,12840,12840,28
|
|
20230901,122500,461688640,12830,12840,12840,12830,25
|
|
20230901,122400,461367660,12840,12840,12840,12830,54
|
|
20230901,122300,460674320,12840,12840,12840,12840,13
|
|
20230901,122200,460507400,12840,12850,12850,12830,152
|
|
20230901,122100,458555780,12850,12850,12850,12850,0
|
|
20230901,122000,458555780,12850,12840,12850,12840,35
|
|
20230901,121900,458106080,12840,12840,12840,12840,105
|
|
20230901,121800,456757880,12840,12840,12840,12840,1
|
|
20230901,121700,456745040,12840,12840,12840,12840,30
|
|
20230901,121600,456359840,12830,12830,12830,12830,0
|
|
20230901,121500,456359840,12830,12830,12830,12830,31
|
|
20230901,121400,455962110,12830,12830,12830,12820,91
|
|
20230901,121300,454794620,12820,12820,12830,12820,20
|
|
20230901,121200,454538040,12820,12830,12830,12820,12
|
|
20230901,121100,454384100,12820,12820,12820,12820,49
|
|
20230901,121000,453755920,12820,12830,12830,12820,25
|
|
20230901,120900,453435380,12830,12830,12830,12830,0
|
|
20230901,120800,453435380,12830,12840,12840,12830,37
|
|
20230901,120700,452960320,12840,12840,12840,12840,0
|
|
20230901,120600,452960320,12840,12840,12840,12840,21
|
|
20230901,120500,452690680,12840,12840,12840,12840,0
|
|
20230901,120400,452690680,12840,12840,12840,12840,0
|
|
20230901,120300,452690680,12840,12820,12840,12820,67
|
|
20230901,120200,451830420,12820,12820,12830,12820,97
|
|
20230901,120100,450586150,12820,12840,12840,12820,319
|
|
20230901,120000,446493030,12840,12840,12840,12840,14
|
|
20230901,115900,446313270,12840,12830,12840,12830,55
|
|
20230901,115800,445607230,12830,12820,12830,12820,87
|
|
20230901,115700,444491690,12810,12820,12820,12800,153
|
|
20230901,115600,442531790,12830,12830,12840,12820,121
|
|
20230901,115500,440978550,12810,12810,12830,12810,20
|
|
20230901,115400,440722010,12820,12820,12820,12820,54
|
|
20230901,115300,440029730,12810,12810,12810,12810,18
|
|
20230901,115200,439799150,12810,12810,12810,12810,88
|
|
20230901,115100,438671870,12810,12810,12810,12800,23
|
|
20230901,115000,438377340,12810,12810,12810,12810,21
|
|
20230901,114900,438108330,12810,12810,12810,12810,0
|
|
20230901,114800,438108330,12810,12810,12810,12810,0
|
|
20230901,114700,438108330,12810,12810,12810,12800,104
|
|
20230901,114600,436776590,12800,12790,12800,12790,56
|
|
20230901,114500,436060000,12790,12790,12790,12790,6
|
|
20230901,114400,435983260,12790,12800,12800,12790,13
|
|
20230901,114300,435816970,12790,12790,12790,12790,13
|
|
20230901,114200,435650700,12790,12790,12790,12790,6
|
|
20230901,114100,435573960,12790,12790,12790,12790,72
|
|
20230901,114000,434653080,12790,12790,12790,12780,45
|
|
20230901,113900,434077600,12790,12780,12790,12780,159
|
|
20230901,113800,432044050,12780,12780,12780,12780,70
|
|
20230901,113700,431149450,12780,12780,12780,12780,9
|
|
20230901,113600,431034430,12790,12790,12790,12790,20
|
|
20230901,113500,430778630,12780,12850,12850,12700,5422
|
|
20230901,113400,361465630,12860,12860,12860,12860,1
|
|
20230901,113300,361452770,12860,12860,12860,12860,6
|
|
20230901,113200,361375610,12860,12860,12860,12860,2
|
|
20230901,113100,361349890,12860,12860,12860,12860,84
|
|
20230901,113000,360269650,12870,12870,12870,12870,0
|
|
20230901,112900,360269650,12870,12870,12870,12870,0
|
|
20230901,112800,360269650,12870,12870,12870,12870,1
|
|
20230901,112700,360256780,12850,12850,12850,12850,0
|
|
20230901,112600,360256780,12850,12850,12850,12850,7
|
|
20230901,112500,360166830,12840,12840,12840,12840,375
|
|
20230901,112400,355351830,12840,12820,12840,12820,255
|
|
20230901,112300,352080670,12820,12820,12820,12820,77
|
|
20230901,112200,351093530,12820,12870,12870,12820,2739
|
|
20230901,112100,315897720,12870,12880,12880,12870,53
|
|
20230901,112000,315215600,12870,12880,12880,12870,53
|
|
20230901,111900,314533090,12870,12860,12870,12860,79
|
|
20230901,111800,313516730,12860,12860,12860,12860,0
|
|
20230901,111700,313516730,12860,12860,12860,12850,67
|
|
20230901,111600,312655210,12860,12860,12860,12850,149
|
|
20230901,111500,310739230,12850,12860,12860,12850,57
|
|
20230901,111400,310006230,12850,12860,12860,12850,189
|
|
20230901,111300,307575920,12860,12870,12870,12860,50
|
|
20230901,111200,306932820,12860,12860,12860,12860,6
|
|
20230901,111100,306855660,12860,12870,12870,12860,178
|
|
20230901,111000,304565120,12860,12860,12870,12860,11
|
|
20230901,110900,304423640,12860,12860,12860,12860,7
|
|
20230901,110800,304333620,12860,12860,12860,12850,295
|
|
20230901,110700,300540140,12850,12840,12850,12840,200
|
|
20230901,110600,297970350,12850,12860,12860,12840,864
|
|
20230901,110500,286865060,12860,12870,12870,12860,72
|
|
20230901,110400,285938590,12870,12870,12870,12860,480
|
|
20230901,110300,279764570,12870,12900,12900,12860,2027
|
|
20230901,110200,253638630,12900,12910,12910,12900,739
|
|
20230901,110100,244099730,12910,12910,12920,12910,46
|
|
20230901,110000,243505820,12910,12920,12920,12910,395
|
|
20230901,105900,238406090,12920,12910,12920,12910,139
|
|
20230901,105800,236610590,12910,12920,12920,12900,1378
|
|
20230901,105700,218821450,12910,12930,12940,12910,1113
|
|
20230901,105600,204436920,12930,12950,12950,12930,1062
|
|
20230901,105500,190691830,12950,12950,12950,12950,34
|
|
20230901,105400,190251530,12950,12960,12960,12950,46
|
|
20230901,105300,189655600,12950,12970,12970,12950,87
|
|
20230901,105200,188528360,12970,12970,12970,12970,0
|
|
20230901,105100,188528360,12970,12970,12970,12970,1
|
|
20230901,105000,188515390,12960,12960,12960,12960,19
|
|
20230901,104900,188269150,12960,12960,12960,12960,0
|
|
20230901,104800,188269150,12960,12960,12960,12960,0
|
|
20230901,104700,188269150,12960,12970,12970,12960,587
|
|
20230901,104600,180660680,12960,12960,12960,12960,1
|
|
20230901,104500,180647720,12960,12960,12960,12960,0
|
|
20230901,104400,180647720,12960,12960,12960,12960,2
|
|
20230901,104300,180621800,12960,12960,12960,12960,0
|
|
20230901,104200,180621800,12960,12960,12960,12960,1
|
|
20230901,104100,180608840,12950,12950,12950,12950,0
|
|
20230901,104000,180608840,12950,12960,12970,12950,779
|
|
20230901,103900,170506800,12950,12950,12950,12950,0
|
|
20230901,103800,170506800,12950,12950,12950,12950,258
|
|
20230901,103700,167165700,12950,12970,12970,12950,172
|
|
20230901,103600,164936840,12970,12970,12970,12970,36
|
|
20230901,103500,164469920,12960,12960,12960,12960,0
|
|
20230901,103400,164469920,12960,13010,13010,12960,268
|
|
20230901,103300,160996590,13010,13010,13010,12970,64
|
|
20230901,103200,160165860,13020,13020,13020,13020,1
|
|
20230901,103100,160152840,12960,13040,13040,12960,344
|
|
20230901,103000,155688410,13010,13020,13020,13010,39
|
|
20230901,102900,155180730,13030,13030,13030,13030,26
|
|
20230901,102800,154841950,13030,13030,13030,13030,20
|
|
20230901,102700,154581350,13030,13030,13030,13030,0
|
|
20230901,102600,154581350,13030,13040,13050,13030,84
|
|
20230901,102500,153485530,13050,13050,13050,13050,0
|
|
20230901,102400,153485530,13050,13050,13050,13040,245
|
|
20230901,102300,150288440,13040,13040,13040,13040,0
|
|
20230901,102200,150288440,13040,13040,13040,13040,0
|
|
20230901,102100,150288440,13040,13040,13040,13040,5
|
|
20230901,102000,150223240,13040,13050,13050,13040,90
|
|
20230901,101900,149048910,13040,13030,13040,13030,30
|
|
20230901,101800,148657790,13030,13040,13040,13030,21
|
|
20230901,101700,148384150,13030,13030,13030,13030,9
|
|
20230901,101600,148266880,13020,13020,13020,13020,0
|
|
20230901,101500,148266880,13020,13020,13020,13020,1
|
|
20230901,101400,148253860,13020,13010,13020,13010,8
|
|
20230901,101300,148149710,13020,13020,13020,13020,0
|
|
20230901,101200,148149710,13020,13010,13020,13010,109
|
|
20230901,101100,146731580,13000,13000,13000,12980,383
|
|
20230901,101000,141753200,12990,12990,12990,12990,86
|
|
20230901,100900,140636060,12990,12990,12990,12970,59
|
|
20230901,100800,139870220,12990,12990,12990,12990,2
|
|
20230901,100700,139844240,12990,12990,12990,12990,9
|
|
20230901,100600,139727330,12980,12980,12980,12970,128
|
|
20230901,100500,138066020,12970,12980,12980,12970,85
|
|
20230901,100400,136962830,12990,12990,12990,12990,2
|
|
20230901,100300,136936850,12990,12980,12990,12980,30
|
|
20230901,100200,136547430,12980,12980,12980,12980,65
|
|
20230901,100100,135703730,12980,12970,12980,12970,64
|
|
20230901,100000,134873630,12970,12970,12970,12960,8
|
|
20230901,095900,134769930,12960,12960,12960,12960,3
|
|
20230901,095800,134731050,12960,12960,12960,12950,90
|
|
20230901,095700,133564760,12960,12960,12960,12960,0
|
|
20230901,095600,133564760,12960,12970,12970,12960,321
|
|
20230901,095500,129403570,12980,12980,12980,12980,0
|
|
20230901,095400,129403570,12980,12980,12980,12980,1
|
|
20230901,095300,129390590,12980,12980,12980,12980,0
|
|
20230901,095200,129390590,12980,12990,12990,12980,274
|
|
20230901,095100,125832720,12990,12990,13000,12990,42
|
|
20230901,095000,125287130,13000,12990,13000,12990,43
|
|
20230901,094900,124728360,12990,12990,12990,12990,2
|
|
20230901,094800,124702380,13000,13000,13000,13000,50
|
|
20230901,094700,124052380,13000,13000,13000,13000,17
|
|
20230901,094600,123831380,13010,13050,13050,13010,4
|
|
20230901,094500,123779260,12980,13050,13050,12980,288
|
|
20230901,094400,120022900,13000,13000,13000,13000,0
|
|
20230901,094300,120022900,13000,12990,13000,12990,13
|
|
20230901,094200,119853960,12970,12970,12970,12970,1
|
|
20230901,094100,119840990,12970,12980,12980,12970,60
|
|
20230901,094000,119062260,12970,13000,13000,12960,495
|
|
20230901,093900,112641050,13020,13020,13020,13020,1
|
|
20230901,093800,112628030,13000,13020,13020,13000,515
|
|
20230901,093700,105928800,13020,13020,13020,13020,0
|
|
20230901,093600,105928800,13020,13020,13020,13020,13
|
|
20230901,093500,105759540,13020,13040,13040,13020,135
|
|
20230901,093400,104001710,13020,13020,13020,13020,12
|
|
20230901,093300,103845470,13020,13020,13020,13020,1
|
|
20230901,093200,103832450,13020,13020,13020,13010,210
|
|
20230901,093100,101099610,13030,13060,13060,13030,512
|
|
20230901,093000,94420330,13070,13070,13070,13070,0
|
|
20230901,092900,94420330,13070,13070,13070,13070,3
|
|
20230901,092800,94381120,13060,13060,13060,13060,36
|
|
20230901,092700,93910960,13060,13060,13060,13050,86
|
|
20230901,092600,92787920,13060,13060,13060,13050,361
|
|
20230901,092500,88074360,13050,13060,13060,13050,38
|
|
20230901,092400,87578410,13060,13050,13060,13050,96
|
|
20230901,092300,86324720,13060,13060,13060,13060,47
|
|
20230901,092200,85710900,13060,13060,13060,13030,138
|
|
20230901,092100,83908940,13060,13050,13060,13050,11
|
|
20230901,092000,83765380,13050,13040,13050,13040,2
|
|
20230901,091900,83739290,13040,13060,13060,13040,59
|
|
20230901,091800,82969650,13040,13040,13050,13040,143
|
|
20230901,091700,81103630,13040,13040,13040,13040,50
|
|
20230901,091600,80451630,13030,13020,13030,13020,86
|
|
20230901,091500,79331830,13020,13020,13030,13020,67
|
|
20230901,091400,78459440,13020,13030,13030,13020,44
|
|
20230901,091300,77886200,13030,13030,13030,13030,1
|
|
20230901,091200,77873170,13030,13030,13030,13030,38
|
|
20230901,091100,77378030,13030,13030,13030,13030,133
|
|
20230901,091000,75645040,13030,12990,13040,12970,485
|
|
20230901,090900,69342810,12970,12970,12970,12970,30
|
|
20230901,090800,68953710,12970,12960,13000,12960,498
|
|
20230901,090700,62493240,12960,12990,12990,12960,60
|
|
20230901,090600,61715490,12990,12980,12990,12950,891
|
|
20230901,090500,50146220,12980,12980,12980,12980,47
|
|
20230901,090400,49536160,12940,12920,12940,12920,81
|
|
20230901,090300,48489020,12940,12920,12940,12910,202
|
|
20230901,090200,45877200,12920,12910,12920,12900,232
|
|
20230901,090100,42881890,12960,13070,13070,12870,3043
|
|
20230901,090000,3282680,13070,13080,13090,13070,239
|