662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,195900,601555870,7850,7850,7850,7850,1970
|
|
20230908,195800,601555870,7850,7850,7850,7850,0
|
|
20230908,195700,601555870,7850,7850,7850,7850,0
|
|
20230908,195600,601555870,7850,7850,7850,7850,0
|
|
20230908,195500,601555870,7850,7850,7850,7850,0
|
|
20230908,195400,601555870,7850,7850,7850,7850,0
|
|
20230908,195300,601555870,7850,7850,7850,7850,0
|
|
20230908,195200,601555870,7850,7850,7850,7850,0
|
|
20230908,195100,601555870,7850,7850,7850,7850,0
|
|
20230908,195000,601555870,7850,7850,7850,7850,0
|
|
20230908,194900,601555870,7850,7850,7850,7850,0
|
|
20230908,194800,601555870,7850,7850,7850,7850,0
|
|
20230908,194700,601555870,7850,7850,7850,7850,0
|
|
20230908,194600,601555870,7850,7850,7850,7850,0
|
|
20230908,194500,601555870,7850,7850,7850,7850,0
|
|
20230908,194400,601555870,7850,7850,7850,7850,0
|
|
20230908,194300,601555870,7850,7850,7850,7850,0
|
|
20230908,194200,601555870,7850,7850,7850,7850,0
|
|
20230908,194100,601555870,7850,7850,7850,7850,0
|
|
20230908,194000,601555870,7850,7850,7850,7850,0
|
|
20230908,193900,601555870,7850,7850,7850,7850,0
|
|
20230908,193800,601555870,7850,7850,7850,7850,0
|
|
20230908,193700,601555870,7850,7850,7850,7850,0
|
|
20230908,193600,601555870,7850,7850,7850,7850,0
|
|
20230908,193500,601555870,7850,7850,7850,7850,0
|
|
20230908,193400,601555870,7850,7850,7850,7850,0
|
|
20230908,193300,601555870,7850,7850,7850,7850,0
|
|
20230908,193200,601555870,7850,7850,7850,7850,0
|
|
20230908,193100,601555870,7850,7850,7850,7850,0
|
|
20230908,193000,601555870,7850,7850,7850,7850,0
|
|
20230908,192900,601555870,7850,7850,7850,7850,1970
|
|
20230908,192800,601555870,7850,7850,7850,7850,0
|
|
20230908,192700,601555870,7850,7850,7850,7850,0
|
|
20230908,192600,601555870,7850,7850,7850,7850,0
|
|
20230908,192500,601555870,7850,7850,7850,7850,0
|
|
20230908,192400,601555870,7850,7850,7850,7850,0
|
|
20230908,192300,601555870,7850,7850,7850,7850,0
|
|
20230908,192200,601555870,7850,7850,7850,7850,0
|
|
20230908,192100,601555870,7850,7850,7850,7850,0
|
|
20230908,192000,601555870,7850,7850,7850,7850,0
|
|
20230908,191900,601555870,7850,7850,7850,7850,0
|
|
20230908,191800,601555870,7850,7850,7850,7850,0
|
|
20230908,191700,601555870,7850,7850,7850,7850,0
|
|
20230908,191600,601555870,7850,7850,7850,7850,0
|
|
20230908,191500,601555870,7850,7850,7850,7850,0
|
|
20230908,191400,601555870,7850,7850,7850,7850,0
|
|
20230908,191300,601555870,7850,7850,7850,7850,0
|
|
20230908,191200,601555870,7850,7850,7850,7850,0
|
|
20230908,191100,601555870,7850,7850,7850,7850,0
|
|
20230908,191000,601555870,7850,7850,7850,7850,0
|
|
20230908,190900,601555870,7850,7850,7850,7850,0
|
|
20230908,190800,601555870,7850,7850,7850,7850,0
|
|
20230908,190700,601555870,7850,7850,7850,7850,0
|
|
20230908,190600,601555870,7850,7850,7850,7850,0
|
|
20230908,190500,601555870,7850,7850,7850,7850,0
|
|
20230908,190400,601555870,7850,7850,7850,7850,0
|
|
20230908,190300,601555870,7850,7850,7850,7850,0
|
|
20230908,190200,601555870,7850,7850,7850,7850,0
|
|
20230908,190100,601555870,7850,7850,7850,7850,0
|
|
20230908,190000,601555870,7850,7850,7850,7850,0
|
|
20230908,185900,601555870,7850,7850,7850,7850,1970
|
|
20230908,185800,601555870,7850,7850,7850,7850,0
|
|
20230908,185700,601555870,7850,7850,7850,7850,0
|
|
20230908,185600,601555870,7850,7850,7850,7850,0
|
|
20230908,185500,601555870,7850,7850,7850,7850,0
|
|
20230908,185400,601555870,7850,7850,7850,7850,0
|
|
20230908,185300,601555870,7850,7850,7850,7850,0
|
|
20230908,185200,601555870,7850,7850,7850,7850,0
|
|
20230908,185100,601555870,7850,7850,7850,7850,0
|
|
20230908,185000,601555870,7850,7850,7850,7850,0
|
|
20230908,184900,601555870,7850,7850,7850,7850,0
|
|
20230908,184800,601555870,7850,7850,7850,7850,0
|
|
20230908,184700,601555870,7850,7850,7850,7850,0
|
|
20230908,184600,601555870,7850,7850,7850,7850,0
|
|
20230908,184500,601555870,7850,7850,7850,7850,0
|
|
20230908,184400,601555870,7850,7850,7850,7850,0
|
|
20230908,184300,601555870,7850,7850,7850,7850,0
|
|
20230908,184200,601555870,7850,7850,7850,7850,0
|
|
20230908,184100,601555870,7850,7850,7850,7850,0
|
|
20230908,184000,601555870,7850,7850,7850,7850,0
|
|
20230908,183900,601555870,7850,7850,7850,7850,0
|
|
20230908,183800,601555870,7850,7850,7850,7850,0
|
|
20230908,183700,601555870,7850,7850,7850,7850,0
|
|
20230908,183600,601555870,7850,7850,7850,7850,0
|
|
20230908,183500,601555870,7850,7850,7850,7850,0
|
|
20230908,183400,601555870,7850,7850,7850,7850,0
|
|
20230908,183300,601555870,7850,7850,7850,7850,0
|
|
20230908,183200,601555870,7850,7850,7850,7850,0
|
|
20230908,183100,601555870,7850,7850,7850,7850,0
|
|
20230908,183000,601555870,7850,7850,7850,7850,0
|
|
20230908,182900,601555870,7850,7850,7850,7850,1970
|
|
20230908,182800,601555870,7850,7850,7850,7850,0
|
|
20230908,182700,601555870,7850,7850,7850,7850,0
|
|
20230908,182600,601555870,7850,7850,7850,7850,0
|
|
20230908,182500,601555870,7850,7850,7850,7850,0
|
|
20230908,182400,601555870,7850,7850,7850,7850,0
|
|
20230908,182300,601555870,7850,7850,7850,7850,0
|
|
20230908,182200,601555870,7850,7850,7850,7850,0
|
|
20230908,182100,601555870,7850,7850,7850,7850,0
|
|
20230908,182000,601555870,7850,7850,7850,7850,0
|
|
20230908,181900,601555870,7850,7850,7850,7850,0
|
|
20230908,181800,601555870,7850,7850,7850,7850,0
|
|
20230908,181700,601555870,7850,7850,7850,7850,0
|
|
20230908,181600,601555870,7850,7850,7850,7850,0
|
|
20230908,181500,601555870,7850,7850,7850,7850,0
|
|
20230908,181400,601555870,7850,7850,7850,7850,0
|
|
20230908,181300,601555870,7850,7850,7850,7850,0
|
|
20230908,181200,601555870,7850,7850,7850,7850,0
|
|
20230908,181100,601555870,7850,7850,7850,7850,0
|
|
20230908,181000,601555870,7850,7850,7850,7850,0
|
|
20230908,180900,601555870,7850,7850,7850,7850,0
|
|
20230908,180800,601555870,7850,7850,7850,7850,0
|
|
20230908,180700,601555870,7850,7850,7850,7850,0
|
|
20230908,180600,601555870,7850,7850,7850,7850,0
|
|
20230908,180500,601555870,7850,7850,7850,7850,0
|
|
20230908,180400,601555870,7850,7850,7850,7850,0
|
|
20230908,180300,601555870,7850,7850,7850,7850,0
|
|
20230908,180200,601555870,7850,7850,7850,7850,0
|
|
20230908,180100,601555870,7850,7850,7850,7850,0
|
|
20230908,180000,601555870,7850,7850,7850,7850,0
|
|
20230908,175900,601555870,7850,7850,7850,7850,1970
|
|
20230908,175800,601555870,7850,7850,7850,7850,0
|
|
20230908,175700,601555870,7850,7850,7850,7850,0
|
|
20230908,175600,601555870,7850,7850,7850,7850,0
|
|
20230908,175500,601555870,7850,7850,7850,7850,0
|
|
20230908,175400,601555870,7850,7850,7850,7850,0
|
|
20230908,175300,601555870,7850,7850,7850,7850,0
|
|
20230908,175200,601555870,7850,7850,7850,7850,0
|
|
20230908,175100,601555870,7850,7850,7850,7850,0
|
|
20230908,175000,601555870,7850,7850,7850,7850,0
|
|
20230908,174900,601555870,7850,7850,7850,7850,0
|
|
20230908,174800,601555870,7850,7850,7850,7850,0
|
|
20230908,174700,601555870,7850,7850,7850,7850,0
|
|
20230908,174600,601555870,7850,7850,7850,7850,0
|
|
20230908,174500,601555870,7850,7850,7850,7850,0
|
|
20230908,174400,601555870,7850,7850,7850,7850,0
|
|
20230908,174300,601555870,7850,7850,7850,7850,0
|
|
20230908,174200,601555870,7850,7850,7850,7850,0
|
|
20230908,174100,601555870,7850,7850,7850,7850,0
|
|
20230908,174000,601555870,7850,7850,7850,7850,0
|
|
20230908,173900,601555870,7850,7850,7850,7850,0
|
|
20230908,173800,601555870,7850,7850,7850,7850,0
|
|
20230908,173700,601555870,7850,7850,7850,7850,0
|
|
20230908,173600,601555870,7850,7850,7850,7850,0
|
|
20230908,173500,601555870,7850,7850,7850,7850,0
|
|
20230908,173400,601555870,7850,7850,7850,7850,0
|
|
20230908,173300,601555870,7850,7850,7850,7850,0
|
|
20230908,173200,601555870,7850,7850,7850,7850,0
|
|
20230908,173100,601555870,7850,7850,7850,7850,0
|
|
20230908,173000,601555870,7850,7850,7850,7850,0
|
|
20230908,172900,601555870,7850,7850,7850,7850,1970
|
|
20230908,172800,601555870,7850,7850,7850,7850,0
|
|
20230908,172700,601555870,7850,7850,7850,7850,0
|
|
20230908,172600,601555870,7850,7850,7850,7850,0
|
|
20230908,172500,601555870,7850,7850,7850,7850,0
|
|
20230908,172400,601555870,7850,7850,7850,7850,0
|
|
20230908,172300,601555870,7850,7850,7850,7850,0
|
|
20230908,172200,601555870,7850,7850,7850,7850,0
|
|
20230908,172100,601555870,7850,7850,7850,7850,0
|
|
20230908,172000,601555870,7850,7850,7850,7850,0
|
|
20230908,171900,601555870,7850,7850,7850,7850,0
|
|
20230908,171800,601555870,7850,7850,7850,7850,0
|
|
20230908,171700,601555870,7850,7850,7850,7850,0
|
|
20230908,171600,601555870,7850,7850,7850,7850,0
|
|
20230908,171500,601555870,7850,7850,7850,7850,0
|
|
20230908,171400,601555870,7850,7850,7850,7850,0
|
|
20230908,171300,601555870,7850,7850,7850,7850,0
|
|
20230908,171200,601555870,7850,7850,7850,7850,0
|
|
20230908,171100,601555870,7850,7850,7850,7850,0
|
|
20230908,171000,601555870,7850,7850,7850,7850,0
|
|
20230908,170900,601555870,7850,7850,7850,7850,0
|
|
20230908,170800,601555870,7850,7850,7850,7850,0
|
|
20230908,170700,601555870,7850,7850,7850,7850,0
|
|
20230908,170600,601555870,7850,7850,7850,7850,0
|
|
20230908,170500,601555870,7850,7850,7850,7850,0
|
|
20230908,170400,601555870,7850,7850,7850,7850,0
|
|
20230908,170300,601555870,7850,7850,7850,7850,0
|
|
20230908,170200,601555870,7850,7850,7850,7850,0
|
|
20230908,170100,601555870,7850,7850,7850,7850,0
|
|
20230908,170000,601555870,7850,7850,7850,7850,0
|
|
20230908,165900,601555870,7850,7850,7850,7850,1970
|
|
20230908,165800,601555870,7850,7850,7850,7850,0
|
|
20230908,165700,601555870,7850,7850,7850,7850,0
|
|
20230908,165600,601555870,7850,7850,7850,7850,0
|
|
20230908,165500,601555870,7850,7850,7850,7850,0
|
|
20230908,165400,601555870,7850,7850,7850,7850,0
|
|
20230908,165300,601555870,7850,7850,7850,7850,0
|
|
20230908,165200,601555870,7850,7850,7850,7850,0
|
|
20230908,165100,601555870,7850,7850,7850,7850,0
|
|
20230908,165000,601555870,7850,7850,7850,7850,0
|
|
20230908,164900,601555870,7850,7850,7850,7850,0
|
|
20230908,164800,601555870,7850,7850,7850,7850,0
|
|
20230908,164700,601555870,7850,7850,7850,7850,0
|
|
20230908,164600,601555870,7850,7850,7850,7850,0
|
|
20230908,164500,601555870,7850,7850,7850,7850,0
|
|
20230908,164400,601555870,7850,7850,7850,7850,0
|
|
20230908,164300,601555870,7850,7850,7850,7850,0
|
|
20230908,164200,601555870,7850,7850,7850,7850,0
|
|
20230908,164100,601555870,7850,7850,7850,7850,0
|
|
20230908,164000,601555870,7850,7850,7850,7850,0
|
|
20230908,163900,601555870,7850,7850,7850,7850,0
|
|
20230908,163800,601555870,7850,7850,7850,7850,0
|
|
20230908,163700,601555870,7850,7850,7850,7850,0
|
|
20230908,163600,601555870,7850,7850,7850,7850,0
|
|
20230908,163500,601555870,7850,7850,7850,7850,0
|
|
20230908,163400,601555870,7850,7850,7850,7850,0
|
|
20230908,163300,601555870,7850,7850,7850,7850,0
|
|
20230908,163200,601555870,7850,7850,7850,7850,0
|
|
20230908,163100,601555870,7850,7850,7850,7850,0
|
|
20230908,163000,601555870,7850,7850,7850,7850,0
|
|
20230908,162900,601555870,7850,7850,7850,7850,1970
|
|
20230908,162800,601555870,7850,7850,7850,7850,0
|
|
20230908,162700,601555870,7850,7850,7850,7850,0
|
|
20230908,162600,601555870,7850,7850,7850,7850,0
|
|
20230908,162500,601555870,7850,7850,7850,7850,0
|
|
20230908,162400,601555870,7850,7850,7850,7850,0
|
|
20230908,162300,601555870,7850,7850,7850,7850,0
|
|
20230908,162200,601555870,7850,7850,7850,7850,0
|
|
20230908,162100,601555870,7850,7850,7850,7850,0
|
|
20230908,162000,601555870,7850,7850,7850,7850,0
|
|
20230908,161900,601555870,7850,7850,7850,7850,0
|
|
20230908,161800,601555870,7850,7850,7850,7850,0
|
|
20230908,161700,601555870,7850,7850,7850,7850,0
|
|
20230908,161600,601555870,7850,7850,7850,7850,0
|
|
20230908,161500,601555870,7850,7850,7850,7850,0
|
|
20230908,161400,601555870,7850,7850,7850,7850,0
|
|
20230908,161300,601555870,7850,7850,7850,7850,0
|
|
20230908,161200,601555870,7850,7850,7850,7850,0
|
|
20230908,161100,601555870,7850,7850,7850,7850,0
|
|
20230908,161000,601555870,7850,7850,7850,7850,0
|
|
20230908,160900,601555870,7850,7850,7850,7850,0
|
|
20230908,160800,601555870,7850,7850,7850,7850,0
|
|
20230908,160700,601555870,7850,7850,7850,7850,0
|
|
20230908,160600,601555870,7850,7850,7850,7850,0
|
|
20230908,160500,601555870,7850,7850,7850,7850,0
|
|
20230908,160400,601555870,7850,7850,7850,7850,0
|
|
20230908,160300,601555870,7850,7850,7850,7850,0
|
|
20230908,160200,601555870,7850,7850,7850,7850,0
|
|
20230908,160100,601555870,7850,7850,7850,7850,0
|
|
20230908,160000,601555870,7850,7850,7850,7850,0
|
|
20230908,155900,601555870,7850,7850,7850,7850,1970
|
|
20230908,155800,601555870,7850,7850,7850,7850,0
|
|
20230908,155700,601555870,7850,7850,7850,7850,0
|
|
20230908,155600,601555870,7850,7850,7850,7850,0
|
|
20230908,155500,601555870,7850,7850,7850,7850,0
|
|
20230908,155400,601555870,7850,7850,7850,7850,0
|
|
20230908,155300,601555870,7850,7850,7850,7850,0
|
|
20230908,155200,601555870,7850,7850,7850,7850,0
|
|
20230908,155100,601555870,7850,7850,7850,7850,0
|
|
20230908,155000,601555870,7850,7850,7850,7850,0
|
|
20230908,154900,601555870,7850,7850,7850,7850,0
|
|
20230908,154800,601555870,7850,7850,7850,7850,0
|
|
20230908,154700,601555870,7850,7850,7850,7850,0
|
|
20230908,154600,601555870,7850,7850,7850,7850,0
|
|
20230908,154500,601555870,7850,7850,7850,7850,0
|
|
20230908,154400,601555870,7850,7850,7850,7850,0
|
|
20230908,154300,601555870,7850,7850,7850,7850,0
|
|
20230908,154200,601555870,7850,7850,7850,7850,0
|
|
20230908,154100,601555870,7850,7850,7850,7850,0
|
|
20230908,154000,601555870,7850,7850,7850,7850,0
|
|
20230908,153900,601555870,7850,7850,7850,7850,0
|
|
20230908,153800,601555870,7850,7850,7850,7850,0
|
|
20230908,153700,601555870,7850,7850,7850,7850,0
|
|
20230908,153600,601555870,7850,7850,7850,7850,0
|
|
20230908,153500,601555870,7850,7850,7850,7850,0
|
|
20230908,153400,601555870,7850,7850,7850,7850,0
|
|
20230908,153300,601555870,7850,7850,7850,7850,0
|
|
20230908,153200,601555870,7850,7850,7850,7850,0
|
|
20230908,153100,601555870,7850,7850,7850,7850,0
|
|
20230908,153000,601555870,7850,7850,7850,7850,1970
|
|
20230908,152900,586091370,7800,7800,7800,7800,0
|
|
20230908,152800,586091370,7800,7800,7800,7800,0
|
|
20230908,152700,586091370,7800,7800,7800,7800,0
|
|
20230908,152600,586091370,7800,7800,7800,7800,0
|
|
20230908,152500,586091370,7800,7800,7800,7800,0
|
|
20230908,152400,586091370,7800,7800,7800,7800,0
|
|
20230908,152300,586091370,7800,7800,7800,7800,0
|
|
20230908,152200,586091370,7800,7800,7800,7800,0
|
|
20230908,152100,586091370,7800,7800,7800,7800,0
|
|
20230908,152000,586091370,7800,7800,7800,7800,0
|
|
20230908,151900,586091370,7800,7820,7820,7800,2912
|
|
20230908,151800,563371650,7840,7840,7840,7840,22
|
|
20230908,151700,563199170,7840,7850,7850,7840,2
|
|
20230908,151600,563183480,7840,7840,7840,7840,900
|
|
20230908,151500,556127480,7840,7840,7840,7840,1
|
|
20230908,151400,556119640,7810,7810,7810,7810,0
|
|
20230908,151300,556119640,7810,7810,7810,7810,330
|
|
20230908,151200,553542340,7810,7810,7810,7810,0
|
|
20230908,151100,553542340,7810,7810,7810,7810,0
|
|
20230908,151000,553542340,7810,7810,7810,7810,0
|
|
20230908,150900,553542340,7810,7810,7810,7810,0
|
|
20230908,150800,553542340,7810,7810,7810,7810,0
|
|
20230908,150700,553542340,7810,7840,7840,7810,2492
|
|
20230908,150600,534065090,7830,7830,7830,7830,0
|
|
20230908,150500,534065090,7830,7830,7830,7830,20
|
|
20230908,150400,533908490,7830,7830,7830,7830,389
|
|
20230908,150300,530862620,7830,7830,7830,7830,0
|
|
20230908,150200,530862620,7830,7830,7830,7830,1
|
|
20230908,150100,530854790,7830,7830,7830,7830,0
|
|
20230908,150000,530854790,7830,7830,7830,7830,0
|
|
20230908,145900,530854790,7830,7830,7830,7830,6
|
|
20230908,145800,530807810,7840,7840,7840,7840,0
|
|
20230908,145700,530807810,7840,7840,7840,7840,596
|
|
20230908,145600,526135170,7840,7840,7840,7840,248
|
|
20230908,145500,524190850,7850,7850,7850,7850,92
|
|
20230908,145400,523468650,7850,7850,7850,7850,48
|
|
20230908,145300,523091850,7850,7850,7850,7850,42
|
|
20230908,145200,522762150,7850,7850,7850,7850,158
|
|
20230908,145100,521521850,7850,7850,7850,7850,98
|
|
20230908,145000,520752550,7850,7850,7850,7850,192
|
|
20230908,144900,519245350,7850,7850,7850,7850,88
|
|
20230908,144800,518554550,7840,7840,7840,7840,0
|
|
20230908,144700,518554550,7840,7840,7840,7840,0
|
|
20230908,144600,518554550,7840,7840,7840,7840,10
|
|
20230908,144500,518476150,7840,7850,7850,7840,301
|
|
20230908,144400,516116300,7840,7850,7850,7840,14
|
|
20230908,144300,516006530,7840,7860,7860,7840,1142
|
|
20230908,144200,507043910,7850,7850,7850,7850,0
|
|
20230908,144100,507043910,7850,7850,7850,7850,100
|
|
20230908,144000,506258910,7850,7850,7850,7850,45
|
|
20230908,143900,505905660,7850,7850,7850,7850,100
|
|
20230908,143800,505120660,7860,7860,7860,7860,32
|
|
20230908,143700,504869140,7860,7860,7860,7860,80
|
|
20230908,143600,504240340,7860,7860,7860,7860,286
|
|
20230908,143500,501992380,7860,7860,7860,7860,10
|
|
20230908,143400,501913780,7870,7870,7870,7870,60
|
|
20230908,143300,501441580,7870,7860,7870,7860,270
|
|
20230908,143200,499318920,7860,7860,7860,7860,111
|
|
20230908,143100,498446460,7860,7860,7860,7860,79
|
|
20230908,143000,497825520,7860,7860,7860,7860,82
|
|
20230908,142900,497181000,7850,7850,7850,7850,0
|
|
20230908,142800,497181000,7850,7850,7850,7850,0
|
|
20230908,142700,497181000,7850,7850,7850,7850,500
|
|
20230908,142600,493256000,7850,7850,7850,7850,0
|
|
20230908,142500,493256000,7850,7860,7860,7850,503
|
|
20230908,142400,489306420,7860,7860,7860,7860,47
|
|
20230908,142300,488937000,7850,7850,7850,7850,0
|
|
20230908,142200,488937000,7850,7850,7850,7850,0
|
|
20230908,142100,488937000,7850,7850,7850,7850,430
|
|
20230908,142000,485561500,7850,7850,7850,7850,15
|
|
20230908,141900,485443750,7850,7860,7860,7850,492
|
|
20230908,141800,481580800,7860,7860,7860,7860,114
|
|
20230908,141700,480684760,7860,7860,7860,7860,88
|
|
20230908,141600,479993080,7860,7860,7860,7860,59
|
|
20230908,141500,479529340,7870,7870,7870,7870,88
|
|
20230908,141400,478836780,7870,7870,7870,7870,33
|
|
20230908,141300,478577070,7870,7870,7870,7870,81
|
|
20230908,141200,477939600,7870,7860,7870,7860,78
|
|
20230908,141100,477325870,7870,7870,7870,7870,47
|
|
20230908,141000,476955980,7870,7870,7870,7870,0
|
|
20230908,140900,476955980,7870,7870,7870,7870,352
|
|
20230908,140800,474185740,7870,7870,7870,7870,50
|
|
20230908,140700,473792240,7870,7870,7870,7870,64
|
|
20230908,140600,473288560,7870,7870,7870,7870,64
|
|
20230908,140500,472784880,7870,7870,7870,7870,49
|
|
20230908,140400,472399250,7870,7870,7870,7870,149
|
|
20230908,140300,471226620,7870,7870,7870,7870,67
|
|
20230908,140200,470699330,7870,7860,7870,7840,315
|
|
20230908,140100,468226700,7860,7860,7860,7860,76
|
|
20230908,140000,467629340,7870,7870,7870,7870,75
|
|
20230908,135900,467039090,7870,7870,7870,7870,1
|
|
20230908,135800,467031220,7860,7850,7870,7850,307
|
|
20230908,135700,464616400,7860,7860,7860,7860,292
|
|
20230908,135600,462321280,7860,7860,7860,7860,133
|
|
20230908,135500,461275900,7860,7860,7860,7860,96
|
|
20230908,135400,460521340,7860,7860,7860,7860,98
|
|
20230908,135300,459751060,7860,7860,7860,7860,2
|
|
20230908,135200,459735340,7850,7850,7850,7850,0
|
|
20230908,135100,459735340,7850,7850,7850,7850,112
|
|
20230908,135000,458856140,7860,7860,7860,7860,1
|
|
20230908,134900,458848280,7850,7850,7850,7850,38
|
|
20230908,134800,458549980,7850,7850,7850,7850,62
|
|
20230908,134700,458063280,7860,7850,7860,7850,67
|
|
20230908,134600,457536670,7860,7860,7860,7850,96
|
|
20230908,134500,456782150,7860,7860,7860,7860,186
|
|
20230908,134400,455320190,7860,7860,7860,7860,48
|
|
20230908,134300,454942910,7860,7860,7860,7850,74
|
|
20230908,134200,454361600,7860,7850,7860,7850,44
|
|
20230908,134100,454016190,7850,7860,7860,7850,358
|
|
20230908,134000,451204880,7860,7860,7860,7860,1
|
|
20230908,133900,451197020,7850,7860,7860,7850,38
|
|
20230908,133800,450898710,7850,7850,7850,7850,0
|
|
20230908,133700,450898710,7850,7850,7850,7850,0
|
|
20230908,133600,450898710,7850,7850,7850,7850,31
|
|
20230908,133500,450655360,7850,7850,7860,7850,1338
|
|
20230908,133400,440152050,7850,7850,7850,7850,86
|
|
20230908,133300,439476950,7850,7850,7850,7850,83
|
|
20230908,133200,438825400,7850,7850,7850,7850,88
|
|
20230908,133100,438134600,7850,7840,7850,7840,678
|
|
20230908,133000,432818210,7850,7850,7850,7850,68
|
|
20230908,132900,432284410,7850,7850,7850,7850,33
|
|
20230908,132800,432025360,7850,7850,7850,7850,67
|
|
20230908,132700,431499410,7850,7850,7850,7850,47
|
|
20230908,132600,431130460,7850,7850,7850,7850,43
|
|
20230908,132500,430792910,7850,7850,7850,7850,60
|
|
20230908,132400,430321910,7820,7850,7850,7820,238
|
|
20230908,132300,428457110,7850,7840,7850,7840,106
|
|
20230908,132200,427625700,7850,7850,7850,7850,138
|
|
20230908,132100,426542400,7850,7840,7850,7840,102
|
|
20230908,132000,425742020,7830,7830,7830,7830,0
|
|
20230908,131900,425742020,7830,7830,7840,7830,454
|
|
20230908,131800,422182740,7830,7830,7830,7820,847
|
|
20230908,131700,415551230,7840,7840,7840,7840,57
|
|
20230908,131600,415104350,7840,7840,7840,7840,68
|
|
20230908,131500,414571230,7830,7830,7830,7830,15
|
|
20230908,131400,414453780,7830,7830,7830,7830,0
|
|
20230908,131300,414453780,7830,7830,7830,7830,32
|
|
20230908,131200,414203220,7830,7840,7840,7830,165
|
|
20230908,131100,412911150,7830,7830,7830,7830,4
|
|
20230908,131000,412879830,7830,7830,7830,7830,1
|
|
20230908,130900,412872000,7840,7840,7840,7840,1
|
|
20230908,130800,412864160,7850,7850,7850,7850,0
|
|
20230908,130700,412864160,7850,7850,7850,7850,0
|
|
20230908,130600,412864160,7850,7830,7850,7830,803
|
|
20230908,130500,406571340,7830,7830,7830,7830,0
|
|
20230908,130400,406571340,7830,7830,7830,7830,99
|
|
20230908,130300,405796170,7840,7830,7840,7830,17
|
|
20230908,130200,405663020,7830,7830,7830,7830,0
|
|
20230908,130100,405663020,7830,7830,7830,7830,290
|
|
20230908,130000,403392320,7820,7820,7820,7820,1141
|
|
20230908,125900,394469700,7820,7820,7820,7820,1
|
|
20230908,125800,394461880,7810,7810,7810,7810,0
|
|
20230908,125700,394461880,7810,7810,7810,7810,10
|
|
20230908,125600,394383780,7820,7810,7820,7810,11
|
|
20230908,125500,394297860,7810,7810,7810,7810,0
|
|
20230908,125400,394297860,7810,7810,7810,7810,0
|
|
20230908,125300,394297860,7810,7810,7810,7810,0
|
|
20230908,125200,394297860,7810,7810,7810,7810,0
|
|
20230908,125100,394297860,7810,7810,7810,7810,29
|
|
20230908,125000,394071370,7820,7820,7820,7820,0
|
|
20230908,124900,394071370,7820,7820,7820,7820,11
|
|
20230908,124800,393985350,7820,7820,7820,7820,0
|
|
20230908,124700,393985350,7820,7820,7820,7820,0
|
|
20230908,124600,393985350,7820,7820,7820,7820,0
|
|
20230908,124500,393985350,7820,7820,7820,7820,0
|
|
20230908,124400,393985350,7820,7820,7820,7820,0
|
|
20230908,124300,393985350,7820,7820,7820,7820,0
|
|
20230908,124200,393985350,7820,7820,7820,7820,308
|
|
20230908,124100,391576790,7820,7810,7820,7810,222
|
|
20230908,124000,389842250,7790,7790,7790,7790,0
|
|
20230908,123900,389842250,7790,7790,7790,7790,0
|
|
20230908,123800,389842250,7790,7790,7790,7790,0
|
|
20230908,123700,389842250,7790,7810,7810,7790,2
|
|
20230908,123600,389826650,7810,7810,7810,7810,1
|
|
20230908,123500,389818840,7820,7820,7820,7820,0
|
|
20230908,123400,389818840,7820,7820,7820,7820,0
|
|
20230908,123300,389818840,7820,7820,7820,7820,0
|
|
20230908,123200,389818840,7820,7820,7820,7820,0
|
|
20230908,123100,389818840,7820,7820,7820,7820,0
|
|
20230908,123000,389818840,7820,7820,7820,7820,0
|
|
20230908,122900,389818840,7820,7820,7820,7820,0
|
|
20230908,122800,389818840,7820,7820,7820,7820,0
|
|
20230908,122700,389818840,7820,7820,7820,7820,0
|
|
20230908,122600,389818840,7820,7820,7820,7820,0
|
|
20230908,122500,389818840,7820,7820,7820,7820,0
|
|
20230908,122400,389818840,7820,7820,7820,7820,0
|
|
20230908,122300,389818840,7820,7820,7820,7820,0
|
|
20230908,122200,389818840,7820,7820,7820,7820,0
|
|
20230908,122100,389818840,7820,7820,7820,7820,0
|
|
20230908,122000,389818840,7820,7790,7820,7790,180
|
|
20230908,121900,388413910,7810,7810,7810,7810,0
|
|
20230908,121800,388413910,7810,7810,7810,7810,0
|
|
20230908,121700,388413910,7810,7810,7810,7810,0
|
|
20230908,121600,388413910,7810,7810,7810,7810,0
|
|
20230908,121500,388413910,7810,7810,7810,7810,0
|
|
20230908,121400,388413910,7810,7800,7810,7800,392
|
|
20230908,121300,385356150,7800,7800,7800,7800,0
|
|
20230908,121200,385356150,7800,7800,7800,7800,100
|
|
20230908,121100,384576150,7800,7800,7800,7800,20
|
|
20230908,121000,384420150,7790,7790,7790,7790,0
|
|
20230908,120900,384420150,7790,7790,7790,7790,0
|
|
20230908,120800,384420150,7790,7790,7790,7790,0
|
|
20230908,120700,384420150,7790,7790,7790,7790,0
|
|
20230908,120600,384420150,7790,7790,7790,7790,0
|
|
20230908,120500,384420150,7790,7790,7790,7790,0
|
|
20230908,120400,384420150,7790,7790,7790,7790,12
|
|
20230908,120300,384326670,7800,7800,7800,7800,1
|
|
20230908,120200,384318870,7800,7800,7800,7800,100
|
|
20230908,120100,383538870,7800,7800,7800,7800,0
|
|
20230908,120000,383538870,7800,7800,7800,7800,0
|
|
20230908,115900,383538870,7800,7800,7800,7800,15
|
|
20230908,115800,383421870,7800,7800,7800,7800,2
|
|
20230908,115700,383406270,7800,7800,7800,7800,1
|
|
20230908,115600,383398470,7790,7790,7790,7790,142
|
|
20230908,115500,382292290,7780,7780,7780,7780,1
|
|
20230908,115400,382284510,7800,7800,7800,7800,1
|
|
20230908,115300,382276710,7790,7790,7790,7790,200
|
|
20230908,115200,380718710,7790,7790,7790,7790,0
|
|
20230908,115100,380718710,7790,7790,7790,7790,0
|
|
20230908,115000,380718710,7790,7790,7790,7790,0
|
|
20230908,114900,380718710,7790,7790,7790,7790,1
|
|
20230908,114800,380710920,7800,7800,7800,7800,0
|
|
20230908,114700,380710920,7800,7810,7810,7800,2
|
|
20230908,114600,380695310,7800,7800,7800,7800,2
|
|
20230908,114500,380679710,7800,7800,7800,7800,1
|
|
20230908,114400,380671910,7800,7800,7800,7800,0
|
|
20230908,114300,380671910,7800,7800,7800,7800,0
|
|
20230908,114200,380671910,7800,7800,7800,7800,0
|
|
20230908,114100,380671910,7800,7800,7800,7800,200
|
|
20230908,114000,379111910,7800,7800,7800,7800,0
|
|
20230908,113900,379111910,7800,7800,7800,7800,0
|
|
20230908,113800,379111910,7800,7800,7800,7800,0
|
|
20230908,113700,379111910,7800,7800,7800,7800,0
|
|
20230908,113600,379111910,7800,7800,7800,7800,0
|
|
20230908,113500,379111910,7800,7800,7800,7800,0
|
|
20230908,113400,379111910,7800,7800,7800,7800,0
|
|
20230908,113300,379111910,7800,7800,7800,7800,0
|
|
20230908,113200,379111910,7800,7800,7800,7800,0
|
|
20230908,113100,379111910,7800,7800,7800,7800,0
|
|
20230908,113000,379111910,7800,7800,7800,7800,1
|
|
20230908,112900,379104110,7780,7800,7800,7780,102
|
|
20230908,112800,378310510,7800,7800,7800,7800,2
|
|
20230908,112700,378294910,7790,7790,7790,7790,0
|
|
20230908,112600,378294910,7790,7790,7790,7790,180
|
|
20230908,112500,376892710,7790,7790,7790,7790,0
|
|
20230908,112400,376892710,7790,7790,7790,7790,0
|
|
20230908,112300,376892710,7790,7790,7790,7790,0
|
|
20230908,112200,376892710,7790,7790,7790,7790,0
|
|
20230908,112100,376892710,7790,7790,7790,7790,1
|
|
20230908,112000,376884920,7790,7790,7790,7790,1
|
|
20230908,111900,376877130,7780,7800,7800,7780,4855
|
|
20230908,111800,339077490,7800,7800,7800,7800,0
|
|
20230908,111700,339077490,7800,7800,7800,7800,150
|
|
20230908,111600,337907490,7830,7830,7830,7830,0
|
|
20230908,111500,337907490,7830,7830,7830,7830,0
|
|
20230908,111400,337907490,7830,7830,7830,7830,0
|
|
20230908,111300,337907490,7830,7830,7830,7830,0
|
|
20230908,111200,337907490,7830,7840,7840,7800,937
|
|
20230908,111100,330593550,7820,7830,7830,7820,247
|
|
20230908,111000,328661790,7850,7850,7850,7850,5
|
|
20230908,110900,328622540,7840,7840,7840,7840,0
|
|
20230908,110800,328622540,7840,7840,7840,7840,0
|
|
20230908,110700,328622540,7840,7840,7840,7840,252
|
|
20230908,110600,326646860,7870,7870,7870,7870,0
|
|
20230908,110500,326646860,7870,7870,7870,7870,50
|
|
20230908,110400,326253360,7870,7870,7870,7870,1
|
|
20230908,110300,326245490,7880,7880,7880,7880,894
|
|
20230908,110200,319200770,7880,7880,7880,7880,0
|
|
20230908,110100,319200770,7880,7880,7880,7880,327
|
|
20230908,110000,316624010,7870,7860,7870,7860,1781
|
|
20230908,105900,302611580,7860,7860,7860,7860,105
|
|
20230908,105800,301786280,7860,7860,7860,7860,210
|
|
20230908,105700,300135680,7860,7860,7860,7860,140
|
|
20230908,105600,299035280,7860,7850,7860,7850,74
|
|
20230908,105500,298453650,7840,7840,7840,7840,0
|
|
20230908,105400,298453650,7840,7860,7860,7840,340
|
|
20230908,105300,295785250,7860,7870,7870,7860,72
|
|
20230908,105200,295219320,7850,7860,7870,7850,702
|
|
20230908,105100,289706500,7860,7860,7860,7860,430
|
|
20230908,105000,286326700,7860,7860,7860,7860,280
|
|
20230908,104900,284125900,7860,7860,7860,7860,240
|
|
20230908,104800,282239500,7850,7850,7850,7850,20
|
|
20230908,104700,282082500,7850,7850,7850,7850,82
|
|
20230908,104600,281438800,7850,7850,7850,7850,1478
|
|
20230908,104500,269836500,7850,7850,7850,7850,70
|
|
20230908,104400,269287000,7850,7850,7850,7850,140
|
|
20230908,104300,268188000,7850,7850,7850,7850,70
|
|
20230908,104200,267638500,7850,7850,7850,7850,140
|
|
20230908,104100,266539500,7850,7850,7850,7850,70
|
|
20230908,104000,265990000,7850,7850,7850,7850,70
|
|
20230908,103900,265440500,7850,7850,7850,7850,140
|
|
20230908,103800,264341500,7850,7850,7850,7850,70
|
|
20230908,103700,263792000,7850,7850,7850,7850,140
|
|
20230908,103600,262693000,7850,7850,7850,7850,70
|
|
20230908,103500,262143500,7850,7840,7850,7840,741
|
|
20230908,103400,256328390,7850,7840,7850,7840,252
|
|
20230908,103300,254350300,7850,7840,7850,7840,123
|
|
20230908,103200,253385260,7840,7840,7840,7840,102
|
|
20230908,103100,252585580,7840,7860,7860,7840,271
|
|
20230908,103000,250458840,7860,7850,7860,7850,70
|
|
20230908,102900,249908740,7860,7870,7870,7860,502
|
|
20230908,102800,245962510,7860,7860,7860,7860,736
|
|
20230908,102700,240177550,7850,7840,7850,7830,2887
|
|
20230908,102600,217536100,7830,7830,7830,7830,163
|
|
20230908,102500,216259810,7830,7830,7830,7830,38
|
|
20230908,102400,215962270,7820,7820,7830,7820,97
|
|
20230908,102300,215203070,7830,7820,7830,7820,8
|
|
20230908,102200,215140500,7820,7820,7820,7820,143
|
|
20230908,102100,214022240,7810,7810,7810,7810,304
|
|
20230908,102000,211648000,7810,7810,7810,7770,237
|
|
20230908,101900,209797550,7810,7800,7810,7800,106
|
|
20230908,101800,208970390,7800,7800,7800,7800,150
|
|
20230908,101700,207800390,7800,7800,7800,7800,141
|
|
20230908,101600,206700590,7770,7800,7800,7770,251
|
|
20230908,101500,204743990,7760,7760,7760,7760,0
|
|
20230908,101400,204743990,7760,7790,7800,7760,73
|
|
20230908,101300,204174720,7800,7800,7800,7800,70
|
|
20230908,101200,203628720,7800,7800,7800,7800,171
|
|
20230908,101100,202294920,7800,7800,7800,7800,80
|
|
20230908,101000,201670920,7800,7800,7800,7790,431
|
|
20230908,100900,198310420,7800,7790,7800,7790,36
|
|
20230908,100800,198029950,7790,7780,7790,7780,282
|
|
20230908,100700,195834570,7780,7780,7780,7780,10
|
|
20230908,100600,195756770,7770,7770,7780,7770,1095
|
|
20230908,100500,187247310,7770,7770,7770,7770,140
|
|
20230908,100400,186159510,7770,7750,7770,7750,1411
|
|
20230908,100300,175214430,7750,7750,7750,7750,140
|
|
20230908,100200,174129430,7750,7750,7750,7750,152
|
|
20230908,100100,172951430,7750,7750,7750,7750,140
|
|
20230908,100000,171866430,7750,7760,7760,7750,221
|
|
20230908,095900,170153670,7760,7750,7760,7750,670
|
|
20230908,095800,164959670,7750,7740,7750,7740,2725
|
|
20230908,095700,143849220,7730,7730,7730,7730,389
|
|
20230908,095600,140842250,7730,7730,7730,7730,111
|
|
20230908,095500,139984220,7730,7730,7730,7730,100
|
|
20230908,095400,139211220,7730,7730,7730,7730,71
|
|
20230908,095300,138662390,7730,7730,7730,7730,160
|
|
20230908,095200,137425590,7730,7720,7730,7720,430
|
|
20230908,095100,134101700,7710,7730,7730,7710,70
|
|
20230908,095000,133560700,7730,7730,7730,7730,145
|
|
20230908,094900,132439850,7730,7720,7730,7720,90
|
|
20230908,094800,131744740,7710,7710,7710,7710,0
|
|
20230908,094700,131744740,7710,7710,7710,7710,276
|
|
20230908,094600,129616780,7700,7700,7700,7700,0
|
|
20230908,094500,129616780,7700,7700,7700,7700,5
|
|
20230908,094400,129578280,7710,7710,7710,7710,229
|
|
20230908,094300,127812690,7720,7720,7720,7720,0
|
|
20230908,094200,127812690,7720,7720,7720,7720,0
|
|
20230908,094100,127812690,7720,7720,7720,7720,0
|
|
20230908,094000,127812690,7720,7720,7720,7720,129
|
|
20230908,093900,126816810,7720,7720,7720,7720,26
|
|
20230908,093800,126616090,7720,7720,7720,7720,0
|
|
20230908,093700,126616090,7720,7720,7720,7720,50
|
|
20230908,093600,126230090,7720,7710,7720,7710,52
|
|
20230908,093500,125829110,7720,7720,7720,7720,599
|
|
20230908,093400,121204830,7720,7710,7720,7710,73
|
|
20230908,093300,120641500,7710,7720,7720,7710,20
|
|
20230908,093200,120487170,7710,7700,7710,7700,1634
|
|
20230908,093100,107903600,7700,7700,7700,7700,1011
|
|
20230908,093000,100118900,7710,7710,7710,7710,0
|
|
20230908,092900,100118900,7710,7700,7710,7700,500
|
|
20230908,092800,96268410,7700,7700,7700,7700,30
|
|
20230908,092700,96037410,7700,7700,7700,7700,0
|
|
20230908,092600,96037410,7700,7700,7700,7700,201
|
|
20230908,092500,94489710,7700,7700,7700,7700,168
|
|
20230908,092400,93196110,7700,7700,7700,7700,1
|
|
20230908,092300,93188410,7710,7710,7710,7710,15
|
|
20230908,092200,93072760,7710,7710,7710,7710,65
|
|
20230908,092100,92571610,7690,7690,7690,7690,37
|
|
20230908,092000,92287080,7680,7680,7680,7680,0
|
|
20230908,091900,92287080,7680,7690,7690,7680,1000
|
|
20230908,091800,84605740,7710,7710,7710,7710,1
|
|
20230908,091700,84598030,7680,7700,7700,7680,445
|
|
20230908,091600,81176480,7700,7700,7700,7700,300
|
|
20230908,091500,78866480,7690,7700,7700,7680,1058
|
|
20230908,091400,70730060,7690,7690,7690,7690,103
|
|
20230908,091300,69937990,7700,7720,7720,7700,968
|
|
20230908,091200,62480960,7720,7720,7720,7720,0
|
|
20230908,091100,62480960,7720,7720,7720,7720,202
|
|
20230908,091000,60921520,7720,7720,7720,7720,130
|
|
20230908,090900,59917920,7710,7750,7750,7710,1038
|
|
20230908,090800,51913420,7700,7700,7700,7700,55
|
|
20230908,090700,51489920,7700,7710,7720,7700,1411
|
|
20230908,090600,40610180,7690,7670,7690,7670,1736
|
|
20230908,090500,27294380,7670,7690,7690,7670,1107
|
|
20230908,090400,18793750,7690,7670,7690,7670,569
|
|
20230908,090300,14418260,7690,7690,7710,7690,903
|
|
20230908,090200,7473990,7720,7670,7720,7660,635
|
|
20230908,090100,2596940,7670,7670,7670,7670,0
|
|
20230908,090000,2596940,7670,7660,7670,7660,339
|