600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185700,791857600,12740,12740,12740,12740,534
|
|
20230907,185600,791857600,12740,12740,12740,12740,0
|
|
20230907,185500,791857600,12740,12740,12740,12740,0
|
|
20230907,185400,791857600,12740,12740,12740,12740,0
|
|
20230907,185300,791857600,12740,12740,12740,12740,0
|
|
20230907,185200,791857600,12740,12740,12740,12740,0
|
|
20230907,185100,791857600,12740,12740,12740,12740,0
|
|
20230907,185000,791857600,12740,12740,12740,12740,0
|
|
20230907,184900,791857600,12740,12740,12740,12740,0
|
|
20230907,184800,791857600,12740,12740,12740,12740,0
|
|
20230907,184700,791857600,12740,12740,12740,12740,0
|
|
20230907,184600,791857600,12740,12740,12740,12740,0
|
|
20230907,184500,791857600,12740,12740,12740,12740,0
|
|
20230907,184400,791857600,12740,12740,12740,12740,0
|
|
20230907,184300,791857600,12740,12740,12740,12740,0
|
|
20230907,184200,791857600,12740,12740,12740,12740,0
|
|
20230907,184100,791857600,12740,12740,12740,12740,0
|
|
20230907,184000,791857600,12740,12740,12740,12740,0
|
|
20230907,183900,791857600,12740,12740,12740,12740,0
|
|
20230907,183800,791857600,12740,12740,12740,12740,0
|
|
20230907,183700,791857600,12740,12740,12740,12740,0
|
|
20230907,183600,791857600,12740,12740,12740,12740,0
|
|
20230907,183500,791857600,12740,12740,12740,12740,0
|
|
20230907,183400,791857600,12740,12740,12740,12740,0
|
|
20230907,183300,791857600,12740,12740,12740,12740,0
|
|
20230907,183200,791857600,12740,12740,12740,12740,0
|
|
20230907,183100,791857600,12740,12740,12740,12740,0
|
|
20230907,183000,791857600,12740,12740,12740,12740,0
|
|
20230907,182900,791857600,12740,12740,12740,12740,0
|
|
20230907,182800,791857600,12740,12740,12740,12740,0
|
|
20230907,182700,791857600,12740,12740,12740,12740,534
|
|
20230907,182600,791857600,12740,12740,12740,12740,0
|
|
20230907,182500,791857600,12740,12740,12740,12740,0
|
|
20230907,182400,791857600,12740,12740,12740,12740,0
|
|
20230907,182300,791857600,12740,12740,12740,12740,0
|
|
20230907,182200,791857600,12740,12740,12740,12740,0
|
|
20230907,182100,791857600,12740,12740,12740,12740,0
|
|
20230907,182000,791857600,12740,12740,12740,12740,0
|
|
20230907,181900,791857600,12740,12740,12740,12740,0
|
|
20230907,181800,791857600,12740,12740,12740,12740,0
|
|
20230907,181700,791857600,12740,12740,12740,12740,0
|
|
20230907,181600,791857600,12740,12740,12740,12740,0
|
|
20230907,181500,791857600,12740,12740,12740,12740,0
|
|
20230907,181400,791857600,12740,12740,12740,12740,0
|
|
20230907,181300,791857600,12740,12740,12740,12740,0
|
|
20230907,181200,791857600,12740,12740,12740,12740,0
|
|
20230907,181100,791857600,12740,12740,12740,12740,0
|
|
20230907,181000,791857600,12740,12740,12740,12740,0
|
|
20230907,180900,791857600,12740,12740,12740,12740,0
|
|
20230907,180800,791857600,12740,12740,12740,12740,0
|
|
20230907,180700,791857600,12740,12740,12740,12740,0
|
|
20230907,180600,791857600,12740,12740,12740,12740,0
|
|
20230907,180500,791857600,12740,12740,12740,12740,0
|
|
20230907,180400,791857600,12740,12740,12740,12740,0
|
|
20230907,180300,791857600,12740,12740,12740,12740,0
|
|
20230907,180200,791857600,12740,12740,12740,12740,0
|
|
20230907,180100,791857600,12740,12740,12740,12740,0
|
|
20230907,180000,791857600,12740,12740,12740,12740,0
|
|
20230907,175900,791857600,12740,12740,12740,12740,0
|
|
20230907,175800,791857600,12740,12740,12740,12740,0
|
|
20230907,175700,791857600,12740,12740,12740,12740,534
|
|
20230907,175600,791857600,12740,12740,12740,12740,0
|
|
20230907,175500,791857600,12740,12740,12740,12740,0
|
|
20230907,175400,791857600,12740,12740,12740,12740,0
|
|
20230907,175300,791857600,12740,12740,12740,12740,0
|
|
20230907,175200,791857600,12740,12740,12740,12740,0
|
|
20230907,175100,791857600,12740,12740,12740,12740,0
|
|
20230907,175000,791857600,12740,12740,12740,12740,0
|
|
20230907,174900,791857600,12740,12740,12740,12740,0
|
|
20230907,174800,791857600,12740,12740,12740,12740,0
|
|
20230907,174700,791857600,12740,12740,12740,12740,0
|
|
20230907,174600,791857600,12740,12740,12740,12740,0
|
|
20230907,174500,791857600,12740,12740,12740,12740,0
|
|
20230907,174400,791857600,12740,12740,12740,12740,0
|
|
20230907,174300,791857600,12740,12740,12740,12740,0
|
|
20230907,174200,791857600,12740,12740,12740,12740,0
|
|
20230907,174100,791857600,12740,12740,12740,12740,0
|
|
20230907,174000,791857600,12740,12740,12740,12740,0
|
|
20230907,173900,791857600,12740,12740,12740,12740,0
|
|
20230907,173800,791857600,12740,12740,12740,12740,0
|
|
20230907,173700,791857600,12740,12740,12740,12740,0
|
|
20230907,173600,791857600,12740,12740,12740,12740,0
|
|
20230907,173500,791857600,12740,12740,12740,12740,0
|
|
20230907,173400,791857600,12740,12740,12740,12740,0
|
|
20230907,173300,791857600,12740,12740,12740,12740,0
|
|
20230907,173200,791857600,12740,12740,12740,12740,0
|
|
20230907,173100,791857600,12740,12740,12740,12740,0
|
|
20230907,173000,791857600,12740,12740,12740,12740,0
|
|
20230907,172900,791857600,12740,12740,12740,12740,0
|
|
20230907,172800,791857600,12740,12740,12740,12740,0
|
|
20230907,172700,791857600,12740,12740,12740,12740,534
|
|
20230907,172600,791857600,12740,12740,12740,12740,0
|
|
20230907,172500,791857600,12740,12740,12740,12740,0
|
|
20230907,172400,791857600,12740,12740,12740,12740,0
|
|
20230907,172300,791857600,12740,12740,12740,12740,0
|
|
20230907,172200,791857600,12740,12740,12740,12740,0
|
|
20230907,172100,791857600,12740,12740,12740,12740,0
|
|
20230907,172000,791857600,12740,12740,12740,12740,0
|
|
20230907,171900,791857600,12740,12740,12740,12740,0
|
|
20230907,171800,791857600,12740,12740,12740,12740,0
|
|
20230907,171700,791857600,12740,12740,12740,12740,0
|
|
20230907,171600,791857600,12740,12740,12740,12740,0
|
|
20230907,171500,791857600,12740,12740,12740,12740,0
|
|
20230907,171400,791857600,12740,12740,12740,12740,0
|
|
20230907,171300,791857600,12740,12740,12740,12740,0
|
|
20230907,171200,791857600,12740,12740,12740,12740,0
|
|
20230907,171100,791857600,12740,12740,12740,12740,0
|
|
20230907,171000,791857600,12740,12740,12740,12740,0
|
|
20230907,170900,791857600,12740,12740,12740,12740,0
|
|
20230907,170800,791857600,12740,12740,12740,12740,0
|
|
20230907,170700,791857600,12740,12740,12740,12740,0
|
|
20230907,170600,791857600,12740,12740,12740,12740,0
|
|
20230907,170500,791857600,12740,12740,12740,12740,0
|
|
20230907,170400,791857600,12740,12740,12740,12740,0
|
|
20230907,170300,791857600,12740,12740,12740,12740,0
|
|
20230907,170200,791857600,12740,12740,12740,12740,0
|
|
20230907,170100,791857600,12740,12740,12740,12740,0
|
|
20230907,170000,791857600,12740,12740,12740,12740,0
|
|
20230907,165900,791857600,12740,12740,12740,12740,0
|
|
20230907,165800,791857600,12740,12740,12740,12740,0
|
|
20230907,165700,791857600,12740,12740,12740,12740,534
|
|
20230907,165600,791857600,12740,12740,12740,12740,0
|
|
20230907,165500,791857600,12740,12740,12740,12740,0
|
|
20230907,165400,791857600,12740,12740,12740,12740,0
|
|
20230907,165300,791857600,12740,12740,12740,12740,0
|
|
20230907,165200,791857600,12740,12740,12740,12740,0
|
|
20230907,165100,791857600,12740,12740,12740,12740,0
|
|
20230907,165000,791857600,12740,12740,12740,12740,0
|
|
20230907,164900,791857600,12740,12740,12740,12740,0
|
|
20230907,164800,791857600,12740,12740,12740,12740,0
|
|
20230907,164700,791857600,12740,12740,12740,12740,0
|
|
20230907,164600,791857600,12740,12740,12740,12740,0
|
|
20230907,164500,791857600,12740,12740,12740,12740,0
|
|
20230907,164400,791857600,12740,12740,12740,12740,0
|
|
20230907,164300,791857600,12740,12740,12740,12740,0
|
|
20230907,164200,791857600,12740,12740,12740,12740,0
|
|
20230907,164100,791857600,12740,12740,12740,12740,0
|
|
20230907,164000,791857600,12740,12740,12740,12740,0
|
|
20230907,163900,791857600,12740,12740,12740,12740,0
|
|
20230907,163800,791857600,12740,12740,12740,12740,0
|
|
20230907,163700,791857600,12740,12740,12740,12740,0
|
|
20230907,163600,791857600,12740,12740,12740,12740,0
|
|
20230907,163500,791857600,12740,12740,12740,12740,0
|
|
20230907,163400,791857600,12740,12740,12740,12740,0
|
|
20230907,163300,791857600,12740,12740,12740,12740,0
|
|
20230907,163200,791857600,12740,12740,12740,12740,0
|
|
20230907,163100,791857600,12740,12740,12740,12740,0
|
|
20230907,163000,791857600,12740,12740,12740,12740,0
|
|
20230907,162900,791857600,12740,12740,12740,12740,0
|
|
20230907,162800,791857600,12740,12740,12740,12740,0
|
|
20230907,162700,791857600,12740,12740,12740,12740,534
|
|
20230907,162600,791857600,12740,12740,12740,12740,0
|
|
20230907,162500,791857600,12740,12740,12740,12740,0
|
|
20230907,162400,791857600,12740,12740,12740,12740,0
|
|
20230907,162300,791857600,12740,12740,12740,12740,0
|
|
20230907,162200,791857600,12740,12740,12740,12740,0
|
|
20230907,162100,791857600,12740,12740,12740,12740,0
|
|
20230907,162000,791857600,12740,12740,12740,12740,0
|
|
20230907,161900,791857600,12740,12740,12740,12740,0
|
|
20230907,161800,791857600,12740,12740,12740,12740,0
|
|
20230907,161700,791857600,12740,12740,12740,12740,0
|
|
20230907,161600,791857600,12740,12740,12740,12740,0
|
|
20230907,161500,791857600,12740,12740,12740,12740,0
|
|
20230907,161400,791857600,12740,12740,12740,12740,0
|
|
20230907,161300,791857600,12740,12740,12740,12740,0
|
|
20230907,161200,791857600,12740,12740,12740,12740,0
|
|
20230907,161100,791857600,12740,12740,12740,12740,0
|
|
20230907,161000,791857600,12740,12740,12740,12740,0
|
|
20230907,160900,791857600,12740,12740,12740,12740,0
|
|
20230907,160800,791857600,12740,12740,12740,12740,0
|
|
20230907,160700,791857600,12740,12740,12740,12740,0
|
|
20230907,160600,791857600,12740,12740,12740,12740,0
|
|
20230907,160500,791857600,12740,12740,12740,12740,0
|
|
20230907,160400,791857600,12740,12740,12740,12740,0
|
|
20230907,160300,791857600,12740,12740,12740,12740,0
|
|
20230907,160200,791857600,12740,12740,12740,12740,0
|
|
20230907,160100,791857600,12740,12740,12740,12740,0
|
|
20230907,160000,791857600,12740,12740,12740,12740,0
|
|
20230907,155900,791857600,12740,12740,12740,12740,0
|
|
20230907,155800,791857600,12740,12740,12740,12740,0
|
|
20230907,155700,791857600,12740,12740,12740,12740,534
|
|
20230907,155600,791857600,12740,12740,12740,12740,0
|
|
20230907,155500,791857600,12740,12740,12740,12740,0
|
|
20230907,155400,791857600,12740,12740,12740,12740,0
|
|
20230907,155300,791857600,12740,12740,12740,12740,0
|
|
20230907,155200,791857600,12740,12740,12740,12740,0
|
|
20230907,155100,791857600,12740,12740,12740,12740,0
|
|
20230907,155000,791857600,12740,12740,12740,12740,0
|
|
20230907,154900,791857600,12740,12740,12740,12740,0
|
|
20230907,154800,791857600,12740,12740,12740,12740,0
|
|
20230907,154700,791857600,12740,12740,12740,12740,0
|
|
20230907,154600,791857600,12740,12740,12740,12740,0
|
|
20230907,154500,791857600,12740,12740,12740,12740,0
|
|
20230907,154400,791857600,12740,12740,12740,12740,0
|
|
20230907,154300,791857600,12740,12740,12740,12740,0
|
|
20230907,154200,791857600,12740,12740,12740,12740,0
|
|
20230907,154100,791857600,12740,12740,12740,12740,0
|
|
20230907,154000,791857600,12740,12740,12740,12740,0
|
|
20230907,153900,791857600,12740,12740,12740,12740,0
|
|
20230907,153800,791857600,12740,12740,12740,12740,0
|
|
20230907,153700,791857600,12740,12740,12740,12740,0
|
|
20230907,153600,791857600,12740,12740,12740,12740,0
|
|
20230907,153500,791857600,12740,12740,12740,12740,0
|
|
20230907,153400,791857600,12740,12740,12740,12740,0
|
|
20230907,153300,791857600,12740,12740,12740,12740,0
|
|
20230907,153200,791857600,12740,12740,12740,12740,0
|
|
20230907,153100,791857600,12740,12740,12740,12740,0
|
|
20230907,153000,791857600,12740,12740,12740,12740,534
|
|
20230907,152900,785054440,12670,12670,12670,12670,0
|
|
20230907,152800,785054440,12670,12670,12670,12670,0
|
|
20230907,152700,785054440,12670,12670,12670,12670,0
|
|
20230907,152600,785054440,12670,12670,12670,12670,0
|
|
20230907,152500,785054440,12670,12670,12670,12670,0
|
|
20230907,152400,785054440,12670,12670,12670,12670,0
|
|
20230907,152300,785054440,12670,12670,12670,12670,0
|
|
20230907,152200,785054440,12670,12670,12670,12670,0
|
|
20230907,152100,785054440,12670,12670,12670,12670,0
|
|
20230907,152000,785054440,12670,12670,12670,12670,0
|
|
20230907,151900,785054440,12670,12750,12750,12660,4799
|
|
20230907,151800,724258200,12750,12740,12760,12740,184
|
|
20230907,151700,721911950,12760,12760,12760,12760,95
|
|
20230907,151600,720699750,12770,12780,12780,12770,56
|
|
20230907,151500,719984590,12780,12770,12780,12760,221
|
|
20230907,151400,717163670,12740,12750,12750,12740,29
|
|
20230907,151300,716794030,12760,12780,12780,12760,366
|
|
20230907,151200,712120650,12770,12800,12800,12770,21
|
|
20230907,151100,711851880,12790,12820,12820,12790,665
|
|
20230907,151000,703327270,12820,12770,12820,12770,1132
|
|
20230907,150900,688839570,12760,12750,12760,12750,286
|
|
20230907,150800,685190640,12760,12770,12780,12760,322
|
|
20230907,150700,681080120,12760,12730,12770,12730,651
|
|
20230907,150600,672776790,12730,12720,12730,12710,143
|
|
20230907,150500,670957550,12720,12730,12730,12720,121
|
|
20230907,150400,669417520,12730,12750,12750,12730,372
|
|
20230907,150300,664677400,12740,12740,12740,12740,105
|
|
20230907,150200,663339700,12760,12760,12760,12750,323
|
|
20230907,150100,659219500,12760,12740,12760,12660,598
|
|
20230907,150000,651608590,12720,12670,12750,12670,217
|
|
20230907,145900,648846290,12750,12740,12760,12730,307
|
|
20230907,145800,644935240,12730,12760,12760,12710,82
|
|
20230907,145700,643891980,12760,12690,12760,12690,1172
|
|
20230907,145600,628983190,12680,12680,12680,12680,50
|
|
20230907,145500,628349190,12680,12670,12690,12670,141
|
|
20230907,145400,626560470,12670,12680,12680,12670,274
|
|
20230907,145300,623088460,12670,12670,12670,12670,52
|
|
20230907,145200,622429620,12670,12670,12670,12670,70
|
|
20230907,145100,621542720,12680,12680,12680,12680,388
|
|
20230907,145000,616622880,12670,12660,12680,12660,147
|
|
20230907,144900,614759590,12660,12680,12680,12650,277
|
|
20230907,144800,611252210,12680,12660,12680,12660,457
|
|
20230907,144700,605459640,12660,12670,12670,12660,94
|
|
20230907,144600,604269170,12660,12670,12670,12660,180
|
|
20230907,144500,601989070,12660,12670,12670,12660,96
|
|
20230907,144400,600773100,12670,12670,12670,12670,236
|
|
20230907,144300,597782980,12660,12660,12660,12660,20
|
|
20230907,144200,597529780,12660,12670,12670,12660,273
|
|
20230907,144100,594071750,12670,12660,12670,12660,128
|
|
20230907,144000,592450410,12670,12670,12670,12670,129
|
|
20230907,143900,590815980,12670,12670,12670,12670,53
|
|
20230907,143800,590144470,12670,12660,12670,12660,237
|
|
20230907,143700,587142310,12660,12660,12660,12660,58
|
|
20230907,143600,586408030,12660,12660,12660,12660,89
|
|
20230907,143500,585281290,12660,12660,12670,12660,65
|
|
20230907,143400,584457960,12670,12650,12670,12650,169
|
|
20230907,143300,582318670,12570,12650,12650,12570,100
|
|
20230907,143200,581057940,12650,12660,12670,12650,286
|
|
20230907,143100,577436200,12660,12660,12660,12660,66
|
|
20230907,143000,576600640,12650,12640,12650,12640,300
|
|
20230907,142900,572807310,12630,12620,12630,12620,240
|
|
20230907,142800,569776140,12610,12570,12610,12570,266
|
|
20230907,142700,566427160,12580,12570,12580,12560,917
|
|
20230907,142600,554904620,12570,12570,12570,12570,250
|
|
20230907,142500,551762120,12570,12580,12580,12570,36
|
|
20230907,142400,551309590,12580,12580,12580,12570,605
|
|
20230907,142300,543704550,12570,12570,12570,12570,13
|
|
20230907,142200,543541140,12570,12580,12580,12570,293
|
|
20230907,142100,539857370,12580,12580,12580,12580,32
|
|
20230907,142000,539454810,12580,12580,12580,12580,12
|
|
20230907,141900,539303850,12590,12590,12590,12590,40
|
|
20230907,141800,538800250,12590,12580,12590,12580,9
|
|
20230907,141700,538686980,12580,12580,12580,12570,101
|
|
20230907,141600,537416520,12580,12580,12580,12580,41
|
|
20230907,141500,536900740,12580,12570,12580,12570,32
|
|
20230907,141400,536498300,12580,12580,12580,12570,43
|
|
20230907,141300,535957480,12570,12570,12570,12570,76
|
|
20230907,141200,535002160,12570,12570,12570,12570,4
|
|
20230907,141100,534951880,12570,12570,12570,12570,167
|
|
20230907,141000,532852690,12570,12560,12570,12560,83
|
|
20230907,140900,531809620,12570,12560,12570,12560,82
|
|
20230907,140800,530779120,12560,12580,12580,12560,1470
|
|
20230907,140700,512309930,12580,12580,12580,12570,1415
|
|
20230907,140600,494510030,12580,12580,12580,12580,1
|
|
20230907,140500,494497450,12590,12590,12590,12590,90
|
|
20230907,140400,493364350,12590,12590,12590,12580,7
|
|
20230907,140300,493276230,12590,12590,12590,12590,21
|
|
20230907,140200,493011840,12590,12600,12600,12590,557
|
|
20230907,140100,485999090,12590,12590,12590,12590,30
|
|
20230907,140000,485621390,12600,12600,12600,12600,202
|
|
20230907,135900,483076190,12600,12600,12600,12600,98
|
|
20230907,135800,481841390,12600,12600,12600,12600,0
|
|
20230907,135700,481841390,12600,12600,12600,12600,0
|
|
20230907,135600,481841390,12600,12600,12600,12600,0
|
|
20230907,135500,481841390,12600,12600,12600,12600,6
|
|
20230907,135400,481765790,12600,12600,12600,12600,44
|
|
20230907,135300,481211390,12600,12600,12600,12600,126
|
|
20230907,135200,479623790,12590,12590,12590,12590,0
|
|
20230907,135100,479623790,12590,12590,12590,12590,56
|
|
20230907,135000,478918750,12600,12580,12600,12580,157
|
|
20230907,134900,476942270,12580,12600,12600,12580,1825
|
|
20230907,134800,453970520,12600,12600,12600,12600,0
|
|
20230907,134700,453970520,12600,12600,12600,12600,114
|
|
20230907,134600,452534120,12600,12600,12610,12600,2030
|
|
20230907,134500,426956080,12600,12610,12610,12600,1397
|
|
20230907,134400,409342670,12620,12620,12620,12620,12
|
|
20230907,134300,409191230,12620,12620,12620,12620,27
|
|
20230907,134200,408850490,12620,12620,12620,12620,70
|
|
20230907,134100,407967090,12620,12620,12620,12620,40
|
|
20230907,134000,407462290,12620,12620,12620,12620,104
|
|
20230907,133900,406149810,12620,12620,12620,12620,2
|
|
20230907,133800,406124570,12620,12630,12630,12620,1615
|
|
20230907,133700,385743110,12630,12630,12630,12630,12
|
|
20230907,133600,385591550,12620,12620,12620,12620,10
|
|
20230907,133500,385465350,12620,12620,12620,12620,0
|
|
20230907,133400,385465350,12620,12630,12630,12620,6
|
|
20230907,133300,385389620,12630,12630,12630,12630,103
|
|
20230907,133200,384088730,12630,12630,12630,12630,26
|
|
20230907,133100,383760350,12630,12630,12630,12630,239
|
|
20230907,133000,380741780,12640,12650,12650,12640,138
|
|
20230907,132900,378997190,12640,12640,12640,12640,0
|
|
20230907,132800,378997190,12640,12640,12640,12640,62
|
|
20230907,132700,378213510,12640,12640,12640,12640,4
|
|
20230907,132600,378162950,12630,12630,12630,12630,28
|
|
20230907,132500,377809310,12630,12630,12630,12630,0
|
|
20230907,132400,377809310,12630,12630,12630,12630,3
|
|
20230907,132300,377771420,12640,12640,12640,12640,0
|
|
20230907,132200,377771420,12640,12640,12640,12640,0
|
|
20230907,132100,377771420,12640,12640,12640,12640,1
|
|
20230907,132000,377758780,12640,12640,12640,12640,0
|
|
20230907,131900,377758780,12640,12640,12640,12640,0
|
|
20230907,131800,377758780,12640,12640,12640,12640,50
|
|
20230907,131700,377126780,12640,12640,12640,12640,0
|
|
20230907,131600,377126780,12640,12640,12640,12640,153
|
|
20230907,131500,375192860,12650,12640,12650,12640,45
|
|
20230907,131400,374623960,12640,12640,12640,12640,3
|
|
20230907,131300,374586040,12640,12640,12640,12640,23
|
|
20230907,131200,374295320,12640,12630,12640,12630,360
|
|
20230907,131100,369748500,12630,12630,12630,12630,22
|
|
20230907,131000,369470640,12630,12630,12630,12630,0
|
|
20230907,130900,369470640,12630,12630,12630,12630,4
|
|
20230907,130800,369420120,12630,12630,12630,12630,7
|
|
20230907,130700,369331710,12620,12620,12620,12620,0
|
|
20230907,130600,369331710,12620,12620,12620,12620,10
|
|
20230907,130500,369205510,12630,12630,12630,12630,55
|
|
20230907,130400,368510860,12630,12630,12630,12630,49
|
|
20230907,130300,367891990,12630,12630,12630,12630,246
|
|
20230907,130200,364785010,12640,12630,12640,12630,124
|
|
20230907,130100,363218650,12640,12640,12640,12640,25
|
|
20230907,130000,362902650,12640,12640,12640,12640,0
|
|
20230907,125900,362902650,12640,12640,12640,12640,15
|
|
20230907,125800,362713050,12640,12640,12640,12640,31
|
|
20230907,125700,362321210,12640,12640,12640,12640,65
|
|
20230907,125600,361499610,12640,12640,12640,12640,0
|
|
20230907,125500,361499610,12640,12640,12640,12640,33
|
|
20230907,125400,361082490,12630,12630,12630,12630,3
|
|
20230907,125300,361044600,12630,12630,12630,12630,30
|
|
20230907,125200,360665700,12630,12630,12630,12630,100
|
|
20230907,125100,359402700,12630,12630,12630,12630,50
|
|
20230907,125000,358771200,12650,12650,12650,12650,21
|
|
20230907,124900,358505550,12640,12640,12640,12640,59
|
|
20230907,124800,357759790,12640,12630,12640,12630,71
|
|
20230907,124700,356862380,12640,12630,12640,12630,28
|
|
20230907,124600,356508560,12630,12630,12630,12630,0
|
|
20230907,124500,356508560,12630,12630,12630,12630,3
|
|
20230907,124400,356470670,12630,12630,12630,12630,0
|
|
20230907,124300,356470670,12630,12620,12640,12620,302
|
|
20230907,124200,352656590,12620,12620,12620,12620,157
|
|
20230907,124100,350675250,12630,12630,12630,12630,14
|
|
20230907,124000,350498430,12620,12630,12630,12620,829
|
|
20230907,123900,340028360,12630,12630,12630,12630,22
|
|
20230907,123800,339750500,12630,12640,12650,12630,382
|
|
20230907,123700,334922210,12640,12640,12640,12640,38
|
|
20230907,123600,334441890,12640,12650,12650,12640,45
|
|
20230907,123500,333872980,12640,12650,12650,12640,5
|
|
20230907,123400,333809740,12650,12640,12650,12640,37
|
|
20230907,123300,333341910,12640,12640,12640,12640,2
|
|
20230907,123200,333316630,12640,12640,12640,12640,2
|
|
20230907,123100,333291350,12640,12640,12640,12640,22
|
|
20230907,123000,333013270,12640,12640,12640,12640,20
|
|
20230907,122900,332760470,12640,12640,12640,12640,694
|
|
20230907,122800,323988310,12650,12650,12650,12650,170
|
|
20230907,122700,321837810,12670,12670,12680,12670,50
|
|
20230907,122600,321204260,12670,12660,12670,12660,37
|
|
20230907,122500,320735680,12650,12640,12650,12640,44
|
|
20230907,122400,320179090,12640,12640,12640,12640,1
|
|
20230907,122300,320166450,12640,12640,12640,12640,20
|
|
20230907,122200,319913650,12650,12650,12650,12650,40
|
|
20230907,122100,319407650,12650,12650,12650,12650,75
|
|
20230907,122000,318458900,12650,12650,12650,12650,3
|
|
20230907,121900,318420950,12650,12650,12650,12640,40
|
|
20230907,121800,317914970,12650,12650,12650,12650,0
|
|
20230907,121700,317914970,12650,12650,12650,12650,90
|
|
20230907,121600,316776470,12650,12650,12650,12650,20
|
|
20230907,121500,316523470,12660,12660,12660,12660,255
|
|
20230907,121400,313295170,12660,12660,12660,12660,2
|
|
20230907,121300,313269850,12660,12670,12670,12660,30
|
|
20230907,121200,312889950,12670,12670,12670,12670,1
|
|
20230907,121100,312877280,12660,12660,12660,12660,1
|
|
20230907,121000,312864620,12660,12660,12660,12660,21
|
|
20230907,120900,312598760,12670,12670,12670,12670,0
|
|
20230907,120800,312598760,12670,12670,12670,12670,0
|
|
20230907,120700,312598760,12670,12670,12670,12670,50
|
|
20230907,120600,311965260,12670,12670,12670,12670,2
|
|
20230907,120500,311939920,12670,12670,12670,12670,0
|
|
20230907,120400,311939920,12670,12670,12670,12670,20
|
|
20230907,120300,311686520,12680,12680,12680,12680,0
|
|
20230907,120200,311686520,12680,12670,12680,12670,24
|
|
20230907,120100,311382310,12690,12690,12690,12690,78
|
|
20230907,120000,310392490,12690,12690,12690,12690,11
|
|
20230907,115900,310252900,12680,12680,12680,12680,18
|
|
20230907,115800,310024660,12670,12670,12670,12670,55
|
|
20230907,115700,309327810,12670,12680,12680,12670,22
|
|
20230907,115600,309048880,12670,12670,12670,12670,3
|
|
20230907,115500,309010870,12680,12680,12680,12680,92
|
|
20230907,115400,307844310,12690,12690,12690,12690,20
|
|
20230907,115300,307590510,12690,12680,12690,12680,30
|
|
20230907,115200,307210010,12680,12700,12700,12680,133
|
|
20230907,115100,305521670,12700,12700,12700,12700,0
|
|
20230907,115000,305521670,12700,12690,12700,12690,50
|
|
20230907,114900,304887120,12680,12680,12680,12680,0
|
|
20230907,114800,304887120,12680,12680,12680,12680,0
|
|
20230907,114700,304887120,12680,12680,12680,12680,0
|
|
20230907,114600,304887120,12680,12670,12680,12670,35
|
|
20230907,114500,304443390,12670,12670,12670,12670,21
|
|
20230907,114400,304177320,12670,12670,12670,12670,7
|
|
20230907,114300,304088630,12660,12660,12660,12660,0
|
|
20230907,114200,304088630,12660,12660,12660,12660,0
|
|
20230907,114100,304088630,12660,12660,12660,12660,352
|
|
20230907,114000,299632310,12660,12660,12660,12660,40
|
|
20230907,113900,299125910,12660,12660,12660,12660,24
|
|
20230907,113800,298822070,12660,12660,12660,12660,100
|
|
20230907,113700,297556070,12660,12660,12660,12660,17
|
|
20230907,113600,297340850,12660,12660,12660,12660,12
|
|
20230907,113500,297188930,12660,12660,12660,12660,10
|
|
20230907,113400,297062330,12650,12650,12650,12650,0
|
|
20230907,113300,297062330,12650,12650,12650,12650,3
|
|
20230907,113200,297024380,12670,12670,12670,12670,0
|
|
20230907,113100,297024380,12670,12660,12670,12660,6
|
|
20230907,113000,296948410,12650,12650,12650,12650,52
|
|
20230907,112900,296290610,12640,12640,12640,12640,756
|
|
20230907,112800,286734770,12640,12640,12640,12640,17
|
|
20230907,112700,286519890,12640,12640,12640,12640,2
|
|
20230907,112600,286494610,12640,12640,12640,12640,45
|
|
20230907,112500,285925810,12640,12640,12640,12630,165
|
|
20230907,112400,283841710,12640,12630,12640,12630,35
|
|
20230907,112300,283399430,12630,12650,12650,12630,1211
|
|
20230907,112200,268087580,12640,12650,12650,12640,53
|
|
20230907,112100,267417360,12650,12650,12650,12650,462
|
|
20230907,112000,261573060,12640,12660,12660,12640,2132
|
|
20230907,111900,234600650,12670,12670,12670,12670,40
|
|
20230907,111800,234093850,12660,12660,12660,12660,0
|
|
20230907,111700,234093850,12660,12650,12660,12650,33
|
|
20230907,111600,233676300,12650,12660,12660,12650,247
|
|
20230907,111500,230550900,12670,12670,12670,12670,16
|
|
20230907,111400,230348180,12670,12670,12670,12670,0
|
|
20230907,111300,230348180,12670,12670,12670,12670,0
|
|
20230907,111200,230348180,12670,12670,12670,12670,183
|
|
20230907,111100,228029570,12670,12660,12670,12660,24
|
|
20230907,111000,227725720,12650,12650,12650,12650,0
|
|
20230907,110900,227725720,12650,12660,12660,12650,273
|
|
20230907,110800,224269760,12670,12670,12670,12670,203
|
|
20230907,110700,221697750,12670,12670,12670,12670,20
|
|
20230907,110600,221444350,12670,12670,12670,12670,63
|
|
20230907,110500,220646140,12670,12670,12670,12670,10
|
|
20230907,110400,220519440,12660,12660,12660,12660,0
|
|
20230907,110300,220519440,12660,12660,12660,12660,23
|
|
20230907,110200,220228260,12660,12660,12660,12660,23
|
|
20230907,110100,219937080,12660,12660,12660,12660,0
|
|
20230907,110000,219937080,12660,12660,12660,12660,23
|
|
20230907,105900,219645900,12660,12660,12660,12660,0
|
|
20230907,105800,219645900,12660,12660,12660,12660,23
|
|
20230907,105700,219354720,12660,12680,12680,12660,50
|
|
20230907,105600,218721590,12670,12670,12670,12670,50
|
|
20230907,105500,218088090,12700,12700,12700,12700,0
|
|
20230907,105400,218088090,12700,12700,12700,12700,107
|
|
20230907,105300,216729190,12700,12700,12700,12700,93
|
|
20230907,105200,215548090,12700,12690,12700,12690,2393
|
|
20230907,105100,185158120,12690,12690,12690,12690,3
|
|
20230907,105000,185120050,12690,12690,12690,12690,38
|
|
20230907,104900,184637830,12660,12660,12660,12660,0
|
|
20230907,104800,184637830,12660,12660,12660,12660,0
|
|
20230907,104700,184637830,12660,12660,12660,12660,0
|
|
20230907,104600,184637830,12660,12660,12660,12660,0
|
|
20230907,104500,184637830,12660,12660,12660,12660,0
|
|
20230907,104400,184637830,12660,12660,12660,12660,10
|
|
20230907,104300,184511230,12660,12660,12660,12660,0
|
|
20230907,104200,184511230,12660,12660,12660,12660,0
|
|
20230907,104100,184511230,12660,12660,12660,12660,143
|
|
20230907,104000,182700850,12660,12660,12660,12660,25
|
|
20230907,103900,182384350,12660,12660,12660,12660,51
|
|
20230907,103800,181738690,12660,12650,12660,12650,620
|
|
20230907,103700,173895560,12650,12660,12660,12650,325
|
|
20230907,103600,169784300,12660,12660,12660,12660,0
|
|
20230907,103500,169784300,12660,12660,12660,12660,6
|
|
20230907,103400,169708340,12660,12660,12660,12660,61
|
|
20230907,103300,168936080,12660,12660,12660,12660,0
|
|
20230907,103200,168936080,12660,12660,12660,12660,291
|
|
20230907,103100,165252020,12660,12660,12660,12660,10
|
|
20230907,103000,165125420,12660,12660,12660,12660,51
|
|
20230907,102900,164479760,12650,12650,12660,12650,51
|
|
20230907,102800,163834590,12650,12650,12650,12650,0
|
|
20230907,102700,163834590,12650,12650,12650,12650,30
|
|
20230907,102600,163455090,12650,12650,12650,12650,127
|
|
20230907,102500,161848540,12650,12650,12650,12650,89
|
|
20230907,102400,160722690,12650,12660,12660,12650,15
|
|
20230907,102300,160532890,12660,12660,12660,12660,0
|
|
20230907,102200,160532890,12660,12660,12660,12660,0
|
|
20230907,102100,160532890,12660,12660,12660,12650,259
|
|
20230907,102000,157253960,12660,12660,12660,12660,17
|
|
20230907,101900,157038740,12650,12650,12650,12650,131
|
|
20230907,101800,155381590,12690,12690,12690,12690,150
|
|
20230907,101700,153478090,12650,12650,12650,12650,0
|
|
20230907,101600,153478090,12650,12660,12660,12650,1241
|
|
20230907,101500,137779040,12660,12660,12660,12660,160
|
|
20230907,101400,135753440,12650,12650,12650,12650,0
|
|
20230907,101300,135753440,12650,12670,12670,12650,1553
|
|
20230907,101200,116089490,12660,12680,12680,12660,1226
|
|
20230907,101100,100556710,12700,12710,12710,12700,199
|
|
20230907,101000,98029370,12710,12710,12710,12710,10
|
|
20230907,100900,97902270,12700,12700,12700,12700,319
|
|
20230907,100800,93850970,12680,12680,12680,12680,65
|
|
20230907,100700,93026770,12700,12690,12700,12680,154
|
|
20230907,100600,91073000,12690,12690,12690,12690,0
|
|
20230907,100500,91073000,12690,12690,12690,12690,2
|
|
20230907,100400,91047620,12680,12680,12680,12680,11
|
|
20230907,100300,90908140,12680,12680,12680,12680,11
|
|
20230907,100200,90768660,12680,12680,12680,12680,389
|
|
20230907,100100,85836140,12690,12690,12690,12690,198
|
|
20230907,100000,83323520,12700,12700,12700,12700,21
|
|
20230907,095900,83056820,12750,12750,12750,12750,0
|
|
20230907,095800,83056820,12750,12750,12750,12750,0
|
|
20230907,095700,83056820,12750,12750,12750,12750,2
|
|
20230907,095600,83031320,12700,12700,12700,12700,55
|
|
20230907,095500,82332820,12760,12760,12760,12760,52
|
|
20230907,095400,81669300,12690,12710,12710,12690,926
|
|
20230907,095300,69909540,12710,12710,12710,12710,212
|
|
20230907,095200,67215020,12710,12710,12710,12710,0
|
|
20230907,095100,67215020,12710,12730,12730,12710,100
|
|
20230907,095000,65943930,12710,12720,12720,12710,10
|
|
20230907,094900,65816770,12720,12720,12720,12720,0
|
|
20230907,094800,65816770,12720,12720,12720,12720,50
|
|
20230907,094700,65180770,12800,12730,12800,12730,500
|
|
20230907,094600,58797430,12710,12710,12710,12710,56
|
|
20230907,094500,58085670,12700,12700,12700,12700,0
|
|
20230907,094400,58085670,12700,12710,12710,12700,149
|
|
20230907,094300,56192370,12700,12700,12700,12700,17
|
|
20230907,094200,55976470,12700,12710,12710,12700,128
|
|
20230907,094100,54350840,12710,12710,12710,12710,9
|
|
20230907,094000,54236450,12700,12700,12700,12700,79
|
|
20230907,093900,53233150,12700,12720,12720,12700,650
|
|
20230907,093800,44976470,12740,12740,12740,12740,1
|
|
20230907,093700,44963730,12730,12720,12730,12720,123
|
|
20230907,093600,43398170,12730,12730,12730,12730,55
|
|
20230907,093500,42698020,12750,12760,12760,12750,2
|
|
20230907,093400,42672510,12730,12730,12730,12730,21
|
|
20230907,093300,42405180,12760,12760,12760,12760,3
|
|
20230907,093200,42366900,12760,12730,12760,12730,11
|
|
20230907,093100,42226840,12730,12730,12730,12730,0
|
|
20230907,093000,42226840,12730,12730,12730,12730,0
|
|
20230907,092900,42226840,12730,12740,12740,12730,12
|
|
20230907,092800,42074060,12740,12740,12740,12740,0
|
|
20230907,092700,42074060,12740,12740,12740,12740,0
|
|
20230907,092600,42074060,12740,12750,12750,12740,187
|
|
20230907,092500,39691660,12740,12750,12750,12740,104
|
|
20230907,092400,38366160,12770,12770,12770,12760,360
|
|
20230907,092300,33770960,12770,12770,12770,12770,1
|
|
20230907,092200,33758190,12760,12770,12770,12760,169
|
|
20230907,092100,31601110,12750,12760,12760,12750,128
|
|
20230907,092000,29968580,12750,12740,12750,12740,425
|
|
20230907,091900,24550080,12740,12730,12740,12730,37
|
|
20230907,091800,24078730,12730,12720,12730,12720,21
|
|
20230907,091700,23811420,12730,12730,12730,12730,30
|
|
20230907,091600,23429520,12730,12730,12730,12730,6
|
|
20230907,091500,23353140,12730,12730,12730,12730,0
|
|
20230907,091400,23353140,12730,12720,12730,12720,13
|
|
20230907,091300,23187680,12720,12720,12720,12720,2
|
|
20230907,091200,23162240,12720,12730,12730,12720,130
|
|
20230907,091100,21508540,12720,12720,12720,12720,5
|
|
20230907,091000,21444940,12720,12720,12720,12720,12
|
|
20230907,090900,21292300,12710,12710,12710,12710,49
|
|
20230907,090800,20669510,12710,12710,12710,12710,35
|
|
20230907,090700,20224660,12710,12700,12710,12700,644
|
|
20230907,090600,12045620,12690,12740,12740,12690,119
|
|
20230907,090500,10534720,12710,12710,12710,12710,55
|
|
20230907,090400,9835670,12690,12700,12700,12690,4
|
|
20230907,090300,9784880,12750,12670,12750,12660,11
|
|
20230907,090200,9645480,12660,12680,12680,12660,63
|
|
20230907,090100,8847660,12680,12760,12760,12680,13
|
|
20230907,090000,8682420,12690,12770,12770,12690,683
|