578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,183500,1687014220,10760,10760,10760,10760,4863
|
|
20230807,183400,1687014220,10760,10760,10760,10760,0
|
|
20230807,183300,1687014220,10760,10760,10760,10760,0
|
|
20230807,183200,1687014220,10760,10760,10760,10760,0
|
|
20230807,183100,1687014220,10760,10760,10760,10760,0
|
|
20230807,183000,1687014220,10760,10760,10760,10760,0
|
|
20230807,182900,1687014220,10760,10760,10760,10760,0
|
|
20230807,182800,1687014220,10760,10760,10760,10760,0
|
|
20230807,182700,1687014220,10760,10760,10760,10760,0
|
|
20230807,182600,1687014220,10760,10760,10760,10760,0
|
|
20230807,182500,1687014220,10760,10760,10760,10760,0
|
|
20230807,182400,1687014220,10760,10760,10760,10760,0
|
|
20230807,182300,1687014220,10760,10760,10760,10760,0
|
|
20230807,182200,1687014220,10760,10760,10760,10760,0
|
|
20230807,182100,1687014220,10760,10760,10760,10760,0
|
|
20230807,182000,1687014220,10760,10760,10760,10760,0
|
|
20230807,181900,1687014220,10760,10760,10760,10760,0
|
|
20230807,181800,1687014220,10760,10760,10760,10760,0
|
|
20230807,181700,1687014220,10760,10760,10760,10760,0
|
|
20230807,181600,1687014220,10760,10760,10760,10760,0
|
|
20230807,181500,1687014220,10760,10760,10760,10760,0
|
|
20230807,181400,1687014220,10760,10760,10760,10760,0
|
|
20230807,181300,1687014220,10760,10760,10760,10760,0
|
|
20230807,181200,1687014220,10760,10760,10760,10760,0
|
|
20230807,181100,1687014220,10760,10760,10760,10760,0
|
|
20230807,181000,1687014220,10760,10760,10760,10760,0
|
|
20230807,180900,1687014220,10760,10760,10760,10760,0
|
|
20230807,180800,1687014220,10760,10760,10760,10760,0
|
|
20230807,180700,1687014220,10760,10760,10760,10760,0
|
|
20230807,180600,1687014220,10760,10760,10760,10760,0
|
|
20230807,180500,1687014220,10760,10760,10760,10760,4863
|
|
20230807,180400,1687014220,10760,10760,10760,10760,0
|
|
20230807,180300,1687014220,10760,10760,10760,10760,0
|
|
20230807,180200,1687014220,10760,10760,10760,10760,0
|
|
20230807,180100,1687014220,10760,10760,10760,10760,0
|
|
20230807,180000,1687014220,10760,10760,10760,10760,0
|
|
20230807,175900,1687014220,10760,10760,10760,10760,0
|
|
20230807,175800,1687014220,10760,10760,10760,10760,0
|
|
20230807,175700,1687014220,10760,10760,10760,10760,0
|
|
20230807,175600,1687014220,10760,10760,10760,10760,0
|
|
20230807,175500,1687014220,10760,10760,10760,10760,0
|
|
20230807,175400,1687014220,10760,10760,10760,10760,0
|
|
20230807,175300,1687014220,10760,10760,10760,10760,0
|
|
20230807,175200,1687014220,10760,10760,10760,10760,0
|
|
20230807,175100,1687014220,10760,10760,10760,10760,0
|
|
20230807,175000,1687014220,10760,10760,10760,10760,0
|
|
20230807,174900,1687014220,10760,10760,10760,10760,0
|
|
20230807,174800,1687014220,10760,10760,10760,10760,0
|
|
20230807,174700,1687014220,10760,10760,10760,10760,0
|
|
20230807,174600,1687014220,10760,10760,10760,10760,0
|
|
20230807,174500,1687014220,10760,10760,10760,10760,0
|
|
20230807,174400,1687014220,10760,10760,10760,10760,0
|
|
20230807,174300,1687014220,10760,10760,10760,10760,0
|
|
20230807,174200,1687014220,10760,10760,10760,10760,0
|
|
20230807,174100,1687014220,10760,10760,10760,10760,0
|
|
20230807,174000,1687014220,10760,10760,10760,10760,0
|
|
20230807,173900,1687014220,10760,10760,10760,10760,0
|
|
20230807,173800,1687014220,10760,10760,10760,10760,0
|
|
20230807,173700,1687014220,10760,10760,10760,10760,0
|
|
20230807,173600,1687014220,10760,10760,10760,10760,0
|
|
20230807,173500,1687014220,10760,10760,10760,10760,4863
|
|
20230807,173400,1687014220,10760,10760,10760,10760,0
|
|
20230807,173300,1687014220,10760,10760,10760,10760,0
|
|
20230807,173200,1687014220,10760,10760,10760,10760,0
|
|
20230807,173100,1687014220,10760,10760,10760,10760,0
|
|
20230807,173000,1687014220,10760,10760,10760,10760,0
|
|
20230807,172900,1687014220,10760,10760,10760,10760,0
|
|
20230807,172800,1687014220,10760,10760,10760,10760,0
|
|
20230807,172700,1687014220,10760,10760,10760,10760,0
|
|
20230807,172600,1687014220,10760,10760,10760,10760,0
|
|
20230807,172500,1687014220,10760,10760,10760,10760,0
|
|
20230807,172400,1687014220,10760,10760,10760,10760,0
|
|
20230807,172300,1687014220,10760,10760,10760,10760,0
|
|
20230807,172200,1687014220,10760,10760,10760,10760,0
|
|
20230807,172100,1687014220,10760,10760,10760,10760,0
|
|
20230807,172000,1687014220,10760,10760,10760,10760,0
|
|
20230807,171900,1687014220,10760,10760,10760,10760,0
|
|
20230807,171800,1687014220,10760,10760,10760,10760,0
|
|
20230807,171700,1687014220,10760,10760,10760,10760,0
|
|
20230807,171600,1687014220,10760,10760,10760,10760,0
|
|
20230807,171500,1687014220,10760,10760,10760,10760,0
|
|
20230807,171400,1687014220,10760,10760,10760,10760,0
|
|
20230807,171300,1687014220,10760,10760,10760,10760,0
|
|
20230807,171200,1687014220,10760,10760,10760,10760,0
|
|
20230807,171100,1687014220,10760,10760,10760,10760,0
|
|
20230807,171000,1687014220,10760,10760,10760,10760,0
|
|
20230807,170900,1687014220,10760,10760,10760,10760,0
|
|
20230807,170800,1687014220,10760,10760,10760,10760,0
|
|
20230807,170700,1687014220,10760,10760,10760,10760,0
|
|
20230807,170600,1687014220,10760,10760,10760,10760,0
|
|
20230807,170500,1687014220,10760,10760,10760,10760,4863
|
|
20230807,170400,1687014220,10760,10760,10760,10760,0
|
|
20230807,170300,1687014220,10760,10760,10760,10760,0
|
|
20230807,170200,1687014220,10760,10760,10760,10760,0
|
|
20230807,170100,1687014220,10760,10760,10760,10760,0
|
|
20230807,170000,1687014220,10760,10760,10760,10760,0
|
|
20230807,165900,1687014220,10760,10760,10760,10760,0
|
|
20230807,165800,1687014220,10760,10760,10760,10760,0
|
|
20230807,165700,1687014220,10760,10760,10760,10760,0
|
|
20230807,165600,1687014220,10760,10760,10760,10760,0
|
|
20230807,165500,1687014220,10760,10760,10760,10760,0
|
|
20230807,165400,1687014220,10760,10760,10760,10760,0
|
|
20230807,165300,1687014220,10760,10760,10760,10760,0
|
|
20230807,165200,1687014220,10760,10760,10760,10760,0
|
|
20230807,165100,1687014220,10760,10760,10760,10760,0
|
|
20230807,165000,1687014220,10760,10760,10760,10760,0
|
|
20230807,164900,1687014220,10760,10760,10760,10760,0
|
|
20230807,164800,1687014220,10760,10760,10760,10760,0
|
|
20230807,164700,1687014220,10760,10760,10760,10760,0
|
|
20230807,164600,1687014220,10760,10760,10760,10760,0
|
|
20230807,164500,1687014220,10760,10760,10760,10760,0
|
|
20230807,164400,1687014220,10760,10760,10760,10760,0
|
|
20230807,164300,1687014220,10760,10760,10760,10760,0
|
|
20230807,164200,1687014220,10760,10760,10760,10760,0
|
|
20230807,164100,1687014220,10760,10760,10760,10760,0
|
|
20230807,164000,1687014220,10760,10760,10760,10760,0
|
|
20230807,163900,1687014220,10760,10760,10760,10760,0
|
|
20230807,163800,1687014220,10760,10760,10760,10760,0
|
|
20230807,163700,1687014220,10760,10760,10760,10760,0
|
|
20230807,163600,1687014220,10760,10760,10760,10760,0
|
|
20230807,163500,1687014220,10760,10760,10760,10760,4863
|
|
20230807,163400,1687014220,10760,10760,10760,10760,0
|
|
20230807,163300,1687014220,10760,10760,10760,10760,0
|
|
20230807,163200,1687014220,10760,10760,10760,10760,0
|
|
20230807,163100,1687014220,10760,10760,10760,10760,0
|
|
20230807,163000,1687014220,10760,10760,10760,10760,0
|
|
20230807,162900,1687014220,10760,10760,10760,10760,0
|
|
20230807,162800,1687014220,10760,10760,10760,10760,0
|
|
20230807,162700,1687014220,10760,10760,10760,10760,0
|
|
20230807,162600,1687014220,10760,10760,10760,10760,0
|
|
20230807,162500,1687014220,10760,10760,10760,10760,0
|
|
20230807,162400,1687014220,10760,10760,10760,10760,0
|
|
20230807,162300,1687014220,10760,10760,10760,10760,0
|
|
20230807,162200,1687014220,10760,10760,10760,10760,0
|
|
20230807,162100,1687014220,10760,10760,10760,10760,0
|
|
20230807,162000,1687014220,10760,10760,10760,10760,0
|
|
20230807,161900,1687014220,10760,10760,10760,10760,0
|
|
20230807,161800,1687014220,10760,10760,10760,10760,0
|
|
20230807,161700,1687014220,10760,10760,10760,10760,0
|
|
20230807,161600,1687014220,10760,10760,10760,10760,0
|
|
20230807,161500,1687014220,10760,10760,10760,10760,0
|
|
20230807,161400,1687014220,10760,10760,10760,10760,0
|
|
20230807,161300,1687014220,10760,10760,10760,10760,0
|
|
20230807,161200,1687014220,10760,10760,10760,10760,0
|
|
20230807,161100,1687014220,10760,10760,10760,10760,0
|
|
20230807,161000,1687014220,10760,10760,10760,10760,0
|
|
20230807,160900,1687014220,10760,10760,10760,10760,0
|
|
20230807,160800,1687014220,10760,10760,10760,10760,0
|
|
20230807,160700,1687014220,10760,10760,10760,10760,0
|
|
20230807,160600,1687014220,10760,10760,10760,10760,0
|
|
20230807,160500,1687014220,10760,10760,10760,10760,4863
|
|
20230807,160400,1687014220,10760,10760,10760,10760,0
|
|
20230807,160300,1687014220,10760,10760,10760,10760,0
|
|
20230807,160200,1687014220,10760,10760,10760,10760,0
|
|
20230807,160100,1687014220,10760,10760,10760,10760,0
|
|
20230807,160000,1687014220,10760,10760,10760,10760,0
|
|
20230807,155900,1687014220,10760,10760,10760,10760,0
|
|
20230807,155800,1687014220,10760,10760,10760,10760,0
|
|
20230807,155700,1687014220,10760,10760,10760,10760,0
|
|
20230807,155600,1687014220,10760,10760,10760,10760,0
|
|
20230807,155500,1687014220,10760,10760,10760,10760,0
|
|
20230807,155400,1687014220,10760,10760,10760,10760,0
|
|
20230807,155300,1687014220,10760,10760,10760,10760,0
|
|
20230807,155200,1687014220,10760,10760,10760,10760,0
|
|
20230807,155100,1687014220,10760,10760,10760,10760,0
|
|
20230807,155000,1687014220,10760,10760,10760,10760,0
|
|
20230807,154900,1687014220,10760,10760,10760,10760,0
|
|
20230807,154800,1687014220,10760,10760,10760,10760,0
|
|
20230807,154700,1687014220,10760,10760,10760,10760,0
|
|
20230807,154600,1687014220,10760,10760,10760,10760,0
|
|
20230807,154500,1687014220,10760,10760,10760,10760,0
|
|
20230807,154400,1687014220,10760,10760,10760,10760,0
|
|
20230807,154300,1687014220,10760,10760,10760,10760,0
|
|
20230807,154200,1687014220,10760,10760,10760,10760,0
|
|
20230807,154100,1687014220,10760,10760,10760,10760,0
|
|
20230807,154000,1687014220,10760,10760,10760,10760,0
|
|
20230807,153900,1687014220,10760,10760,10760,10760,0
|
|
20230807,153800,1687014220,10760,10760,10760,10760,0
|
|
20230807,153700,1687014220,10760,10760,10760,10760,0
|
|
20230807,153600,1687014220,10760,10760,10760,10760,0
|
|
20230807,153500,1687014220,10760,10760,10760,10760,4863
|
|
20230807,153400,1687014220,10760,10760,10760,10760,0
|
|
20230807,153300,1687014220,10760,10760,10760,10760,0
|
|
20230807,153200,1687014220,10760,10760,10760,10760,0
|
|
20230807,153100,1687014220,10760,10760,10760,10760,0
|
|
20230807,153000,1687014220,10760,10760,10760,10760,4863
|
|
20230807,152900,1634688340,10740,10740,10740,10740,0
|
|
20230807,152800,1634688340,10740,10740,10740,10740,0
|
|
20230807,152700,1634688340,10740,10740,10740,10740,0
|
|
20230807,152600,1634688340,10740,10740,10740,10740,0
|
|
20230807,152500,1634688340,10740,10740,10740,10740,0
|
|
20230807,152400,1634688340,10740,10740,10740,10740,0
|
|
20230807,152300,1634688340,10740,10740,10740,10740,0
|
|
20230807,152200,1634688340,10740,10740,10740,10740,0
|
|
20230807,152100,1634688340,10740,10740,10740,10740,0
|
|
20230807,152000,1634688340,10740,10740,10740,10740,0
|
|
20230807,151900,1634688340,10740,10740,10750,10730,1081
|
|
20230807,151800,1623081910,10740,10720,10740,10720,1071
|
|
20230807,151700,1611589580,10720,10690,10720,10690,820
|
|
20230807,151600,1602804680,10690,10690,10700,10680,441
|
|
20230807,151500,1598091870,10690,10690,10700,10690,423
|
|
20230807,151400,1593567960,10690,10680,10700,10680,375
|
|
20230807,151300,1589558330,10690,10680,10700,10680,856
|
|
20230807,151200,1580401910,10680,10670,10680,10670,1254
|
|
20230807,151100,1567012760,10660,10660,10670,10660,70
|
|
20230807,151000,1566266190,10670,10670,10670,10670,31
|
|
20230807,150900,1565935420,10650,10650,10660,10650,15
|
|
20230807,150800,1565775660,10650,10660,10660,10650,681
|
|
20230807,150700,1558521900,10660,10660,10670,10660,220
|
|
20230807,150600,1556176690,10660,10670,10670,10660,838
|
|
20230807,150500,1547239030,10670,10670,10670,10660,184
|
|
20230807,150400,1545275760,10660,10670,10670,10660,126
|
|
20230807,150300,1543931350,10670,10680,10680,10670,42
|
|
20230807,150200,1543483200,10680,10670,10680,10670,516
|
|
20230807,150100,1537976180,10670,10670,10680,10670,552
|
|
20230807,150000,1532085720,10670,10670,10670,10670,24
|
|
20230807,145900,1531829640,10670,10680,10680,10670,682
|
|
20230807,145800,1524545910,10680,10690,10690,10680,151
|
|
20230807,145700,1522933070,10690,10700,10700,10690,149
|
|
20230807,145600,1521338920,10700,10700,10700,10680,157
|
|
20230807,145500,1519659190,10700,10710,10710,10690,373
|
|
20230807,145400,1515668000,10710,10690,10710,10680,2000
|
|
20230807,145300,1494273210,10690,10680,10690,10680,40
|
|
20230807,145200,1493845640,10680,10690,10690,10680,125
|
|
20230807,145100,1492509480,10680,10670,10680,10670,28
|
|
20230807,145000,1492210450,10680,10670,10680,10670,32
|
|
20230807,144900,1491868850,10670,10690,10690,10670,115
|
|
20230807,144800,1490639940,10670,10670,10680,10670,68
|
|
20230807,144700,1489914350,10670,10670,10670,10670,5
|
|
20230807,144600,1489861000,10670,10670,10670,10670,6
|
|
20230807,144500,1489796980,10690,10680,10690,10680,92
|
|
20230807,144400,1488814020,10690,10680,10690,10680,6
|
|
20230807,144300,1488749890,10690,10680,10690,10680,25
|
|
20230807,144200,1488482780,10680,10670,10680,10670,84
|
|
20230807,144100,1487585670,10670,10670,10680,10670,294
|
|
20230807,144000,1484446340,10670,10670,10670,10670,8
|
|
20230807,143900,1484360980,10670,10670,10680,10670,44
|
|
20230807,143800,1483891490,10670,10670,10670,10670,2
|
|
20230807,143700,1483870150,10680,10670,10680,10660,179
|
|
20230807,143600,1481960000,10670,10680,10680,10670,121
|
|
20230807,143500,1480667740,10680,10680,10680,10680,28
|
|
20230807,143400,1480368700,10680,10680,10680,10680,9
|
|
20230807,143300,1480272580,10660,10660,10660,10660,8
|
|
20230807,143200,1480187300,10700,10700,10700,10700,500
|
|
20230807,143100,1474837300,10670,10690,10700,10670,513
|
|
20230807,143000,1469348530,10680,10670,10680,10670,3
|
|
20230807,142900,1469316500,10700,10650,10700,10650,153
|
|
20230807,142800,1467680130,10690,10680,10690,10650,1009
|
|
20230807,142700,1456921630,10680,10690,10690,10680,55
|
|
20230807,142600,1456333740,10680,10690,10690,10680,7
|
|
20230807,142500,1456258920,10670,10680,10700,10670,62
|
|
20230807,142400,1455596320,10670,10670,10670,10670,11
|
|
20230807,142300,1455478950,10670,10700,10700,10670,243
|
|
20230807,142200,1452879040,10700,10670,10700,10670,336
|
|
20230807,142100,1449285480,10650,10680,10680,10650,71
|
|
20230807,142000,1448527410,10680,10670,10680,10670,13
|
|
20230807,141900,1448388650,10670,10670,10670,10670,6
|
|
20230807,141800,1448324630,10650,10660,10660,10650,320
|
|
20230807,141700,1444916140,10680,10670,10680,10670,156
|
|
20230807,141600,1443251560,10670,10660,10670,10660,23
|
|
20230807,141500,1443006300,10670,10670,10670,10660,7
|
|
20230807,141400,1442931640,10650,10660,10660,10650,97
|
|
20230807,141300,1441898060,10660,10660,10660,10660,292
|
|
20230807,141200,1438785340,10660,10670,10670,10660,28
|
|
20230807,141100,1438486740,10680,10680,10680,10670,156
|
|
20230807,141000,1436821990,10680,10690,10690,10680,16
|
|
20230807,140900,1436651040,10690,10690,10690,10690,41
|
|
20230807,140800,1436212750,10690,10700,10700,10690,137
|
|
20230807,140700,1434746870,10710,10700,10710,10700,11
|
|
20230807,140600,1434629070,10710,10700,10710,10700,643
|
|
20230807,140500,1427748940,10700,10710,10710,10700,6
|
|
20230807,140400,1427684690,10710,10710,10710,10710,55
|
|
20230807,140300,1427095640,10710,10710,10720,10710,78
|
|
20230807,140200,1426259760,10710,10710,10720,10710,88
|
|
20230807,140100,1425317080,10710,10720,10720,10710,698
|
|
20230807,140000,1417838530,10710,10710,10710,10710,252
|
|
20230807,135900,1415139610,10710,10690,10710,10680,1650
|
|
20230807,135800,1397486890,10680,10680,10680,10680,9
|
|
20230807,135700,1397390770,10680,10680,10680,10680,264
|
|
20230807,135600,1394571250,10680,10690,10690,10680,1033
|
|
20230807,135500,1383529810,10680,10680,10680,10670,454
|
|
20230807,135400,1378681100,10680,10670,10690,10670,418
|
|
20230807,135300,1374216300,10670,10670,10670,10670,24
|
|
20230807,135200,1373960220,10670,10670,10680,10670,20
|
|
20230807,135100,1373746810,10670,10670,10670,10670,127
|
|
20230807,135000,1372391720,10680,10680,10680,10680,32
|
|
20230807,134900,1372049960,10670,10670,10680,10670,25
|
|
20230807,134800,1371783180,10670,10680,10690,10670,103
|
|
20230807,134700,1370682180,10690,10670,10690,10670,231
|
|
20230807,134600,1368213620,10670,10680,10680,10670,23
|
|
20230807,134500,1367968030,10680,10680,10680,10660,92
|
|
20230807,134400,1366985590,10660,10660,10660,10660,377
|
|
20230807,134300,1362966770,10690,10700,10700,10690,599
|
|
20230807,134200,1356563160,10700,10690,10700,10690,770
|
|
20230807,134100,1348324700,10700,10630,10700,10630,3516
|
|
20230807,134000,1310866910,10630,10640,10640,10630,111
|
|
20230807,133900,1309686890,10620,10610,10630,10610,29
|
|
20230807,133800,1309378960,10610,10620,10650,10610,2053
|
|
20230807,133700,1287573170,10620,10620,10620,10610,1034
|
|
20230807,133600,1276592160,10620,10620,10620,10610,2097
|
|
20230807,133500,1254322090,10620,10630,10640,10620,69
|
|
20230807,133400,1253588690,10620,10620,10620,10620,11
|
|
20230807,133300,1253471870,10620,10630,10630,10620,55
|
|
20230807,133200,1252887280,10630,10630,10640,10630,78
|
|
20230807,133100,1252058110,10650,10640,10650,10640,67
|
|
20230807,133000,1251344570,10630,10610,10630,10610,4344
|
|
20230807,132900,1205168510,10620,10620,10620,10620,1
|
|
20230807,132800,1205157890,10610,10610,10610,10610,40
|
|
20230807,132700,1204733490,10610,10610,10610,10610,10
|
|
20230807,132600,1204627390,10610,10620,10620,10610,294
|
|
20230807,132500,1201507740,10620,10620,10620,10620,15
|
|
20230807,132400,1201348440,10620,10620,10620,10620,66
|
|
20230807,132300,1200647520,10630,10620,10630,10620,20
|
|
20230807,132200,1200434930,10610,10630,10630,10610,110
|
|
20230807,132100,1199265830,10630,10620,10630,10610,297
|
|
20230807,132000,1196109010,10630,10620,10630,10620,403
|
|
20230807,131900,1191826530,10610,10610,10610,10610,5
|
|
20230807,131800,1191773480,10610,10610,10610,10610,23
|
|
20230807,131700,1191529450,10610,10610,10610,10610,54
|
|
20230807,131600,1190956510,10620,10600,10620,10600,34
|
|
20230807,131500,1190595810,10600,10600,10600,10600,16
|
|
20230807,131400,1190426210,10600,10620,10620,10600,270
|
|
20230807,131300,1187562960,10610,10610,10610,10610,201
|
|
20230807,131200,1185430350,10610,10610,10610,10610,15
|
|
20230807,131100,1185271200,10620,10620,10620,10610,80
|
|
20230807,131000,1184421640,10610,10610,10610,10610,19
|
|
20230807,130900,1184220050,10620,10610,10620,10610,6
|
|
20230807,130800,1184156380,10610,10590,10610,10590,38
|
|
20230807,130700,1183753760,10590,10590,10590,10590,211
|
|
20230807,130600,1181519270,10590,10590,10590,10590,603
|
|
20230807,130500,1175133500,10590,10590,10590,10590,9
|
|
20230807,130400,1175038190,10590,10620,10620,10590,308
|
|
20230807,130300,1171770100,10620,10610,10620,10610,60
|
|
20230807,130200,1171132960,10620,10620,10620,10620,611
|
|
20230807,130100,1164644140,10630,10630,10630,10620,112
|
|
20230807,130000,1163454040,10630,10630,10630,10620,174
|
|
20230807,125900,1161604470,10630,10640,10650,10630,1159
|
|
20230807,125800,1149283430,10640,10640,10640,10640,40
|
|
20230807,125700,1148857830,10650,10650,10650,10650,0
|
|
20230807,125600,1148857830,10650,10650,10650,10650,0
|
|
20230807,125500,1148857830,10650,10620,10650,10620,960
|
|
20230807,125400,1138637110,10620,10640,10650,10620,14
|
|
20230807,125300,1138488280,10620,10620,10620,10620,3
|
|
20230807,125200,1138456420,10620,10620,10620,10620,6
|
|
20230807,125100,1138392700,10620,10630,10630,10620,200
|
|
20230807,125000,1136267320,10630,10630,10630,10630,43
|
|
20230807,124900,1135810230,10630,10640,10640,10630,2070
|
|
20230807,124800,1113801760,10640,10650,10650,10640,508
|
|
20230807,124700,1108395630,10640,10650,10650,10640,650
|
|
20230807,124600,1101473200,10650,10650,10650,10650,210
|
|
20230807,124500,1099236700,10650,10670,10670,10650,1403
|
|
20230807,124400,1084285640,10670,10690,10690,10670,201
|
|
20230807,124300,1082140560,10690,10700,10700,10680,61
|
|
20230807,124200,1081488730,10690,10690,10700,10690,38
|
|
20230807,124100,1081082390,10700,10700,10700,10700,8
|
|
20230807,124000,1080996790,10690,10690,10700,10690,3554
|
|
20230807,123900,1042972090,10690,10690,10700,10690,58
|
|
20230807,123800,1042351760,10690,10690,10690,10690,469
|
|
20230807,123700,1037338150,10690,10700,10700,10670,723
|
|
20230807,123600,1029613040,10710,10700,10710,10700,151
|
|
20230807,123500,1027996520,10700,10690,10700,10690,137
|
|
20230807,123400,1026531980,10690,10690,10690,10690,54
|
|
20230807,123300,1025954720,10690,10690,10690,10690,10
|
|
20230807,123200,1025847820,10690,10690,10690,10690,56
|
|
20230807,123100,1025249180,10690,10690,10690,10690,13
|
|
20230807,123000,1025110210,10690,10690,10700,10690,707
|
|
20230807,122900,1017545380,10690,10690,10690,10690,4
|
|
20230807,122800,1017502620,10690,10700,10700,10690,5
|
|
20230807,122700,1017449150,10690,10660,10690,10660,196
|
|
20230807,122600,1015357000,10650,10690,10690,10650,192
|
|
20230807,122500,1013308520,10690,10650,10690,10650,478
|
|
20230807,122400,1008215900,10650,10670,10670,10650,54
|
|
20230807,122300,1007640720,10660,10690,10690,10660,1675
|
|
20230807,122200,989774940,10690,10690,10690,10680,410
|
|
20230807,122100,985395040,10690,10680,10690,10680,607
|
|
20230807,122000,978908000,10680,10670,10680,10670,81
|
|
20230807,121900,978043230,10680,10680,10680,10670,623
|
|
20230807,121800,971392100,10680,10690,10690,10680,339
|
|
20230807,121700,967768280,10690,10700,10700,10690,486
|
|
20230807,121600,962572750,10690,10700,10710,10690,971
|
|
20230807,121500,952183170,10700,10700,10700,10700,30
|
|
20230807,121400,951862170,10700,10690,10700,10690,288
|
|
20230807,121300,948782270,10690,10700,10700,10690,1961
|
|
20230807,121200,927805490,10700,10680,10700,10680,875
|
|
20230807,121100,918456660,10680,10680,10680,10680,0
|
|
20230807,121000,918456660,10680,10680,10680,10680,92
|
|
20230807,120900,917474100,10670,10660,10670,10660,362
|
|
20230807,120800,913613560,10660,10660,10660,10660,7
|
|
20230807,120700,913538940,10660,10660,10660,10660,6
|
|
20230807,120600,913474980,10670,10650,10670,10650,1528
|
|
20230807,120500,897192390,10650,10650,10650,10650,34
|
|
20230807,120400,896830290,10650,10650,10650,10650,0
|
|
20230807,120300,896830290,10650,10650,10660,10650,428
|
|
20230807,120200,892272060,10650,10650,10650,10650,68
|
|
20230807,120100,891547860,10660,10660,10660,10660,0
|
|
20230807,120000,891547860,10660,10650,10660,10650,57
|
|
20230807,115900,890940800,10650,10650,10650,10650,13
|
|
20230807,115800,890802350,10650,10660,10660,10650,148
|
|
20230807,115700,889225150,10650,10650,10660,10650,95
|
|
20230807,115600,888213390,10650,10660,10660,10650,19
|
|
20230807,115500,888010890,10660,10660,10670,10650,337
|
|
20230807,115400,884417950,10650,10670,10670,10650,56
|
|
20230807,115300,883821410,10670,10670,10670,10670,151
|
|
20230807,115200,882210240,10660,10660,10660,10650,563
|
|
20230807,115100,876208710,10650,10660,10660,10650,69
|
|
20230807,115000,875473760,10660,10660,10660,10660,137
|
|
20230807,114900,874013340,10640,10650,10650,10640,171
|
|
20230807,114800,872193540,10660,10650,10660,10650,454
|
|
20230807,114700,867356320,10650,10640,10650,10640,327
|
|
20230807,114600,863874420,10640,10640,10640,10640,24
|
|
20230807,114500,863619060,10640,10640,10640,10640,79
|
|
20230807,114400,862778500,10640,10640,10640,10640,66
|
|
20230807,114300,862076260,10640,10640,10640,10640,169
|
|
20230807,114200,860278100,10640,10660,10660,10640,1163
|
|
20230807,114100,847896860,10670,10670,10670,10670,0
|
|
20230807,114000,847896860,10670,10670,10680,10670,508
|
|
20230807,113900,842476400,10660,10660,10660,10660,5
|
|
20230807,113800,842423100,10680,10650,10680,10650,803
|
|
20230807,113700,833858130,10640,10620,10640,10620,214
|
|
20230807,113600,831583170,10620,10620,10620,10620,258
|
|
20230807,113500,828843210,10620,10620,10620,10620,3
|
|
20230807,113400,828811350,10620,10620,10620,10620,25
|
|
20230807,113300,828545850,10650,10670,10670,10650,45
|
|
20230807,113200,828066240,10670,10660,10670,10660,261
|
|
20230807,113100,825282940,10650,10650,10650,10650,25
|
|
20230807,113000,825016690,10650,10620,10650,10620,449
|
|
20230807,112900,820234950,10620,10620,10620,10620,289
|
|
20230807,112800,817165770,10620,10620,10620,10620,25
|
|
20230807,112700,816900270,10620,10650,10650,10620,181
|
|
20230807,112600,814978020,10620,10620,10620,10620,185
|
|
20230807,112500,813013320,10620,10630,10630,10620,494
|
|
20230807,112400,807767010,10630,10620,10630,10620,575
|
|
20230807,112300,801655060,10630,10610,10630,10590,1065
|
|
20230807,112200,790355910,10610,10590,10620,10590,1019
|
|
20230807,112100,779546490,10590,10570,10590,10570,115
|
|
20230807,112000,778330740,10600,10600,10600,10600,34
|
|
20230807,111900,777970340,10600,10570,10600,10570,132
|
|
20230807,111800,776571490,10600,10570,10600,10570,140
|
|
20230807,111700,775088690,10570,10570,10570,10570,9
|
|
20230807,111600,774993560,10600,10590,10600,10590,47
|
|
20230807,111500,774495400,10580,10580,10580,10580,241
|
|
20230807,111400,771945620,10600,10610,10610,10590,220
|
|
20230807,111300,769613350,10600,10610,10610,10600,152
|
|
20230807,111200,768002140,10610,10610,10610,10610,41
|
|
20230807,111100,767567130,10610,10600,10610,10590,54
|
|
20230807,111000,766994760,10610,10580,10610,10580,135
|
|
20230807,110900,765565270,10580,10550,10580,10550,446
|
|
20230807,110800,760847340,10550,10550,10550,10550,0
|
|
20230807,110700,760847340,10550,10580,10580,10550,10
|
|
20230807,110600,760741690,10550,10550,10550,10550,99
|
|
20230807,110500,759697240,10550,10550,10550,10550,200
|
|
20230807,110400,757587240,10550,10570,10570,10550,201
|
|
20230807,110300,755466630,10550,10580,10580,10550,10
|
|
20230807,110200,755361100,10580,10600,10600,10550,826
|
|
20230807,110100,746620730,10600,10600,10600,10600,2500
|
|
20230807,110000,720120730,10600,10580,10600,10580,1814
|
|
20230807,105900,700904170,10570,10570,10570,10570,11
|
|
20230807,105800,700787900,10560,10570,10570,10560,219
|
|
20230807,105700,698474110,10560,10560,10560,10560,0
|
|
20230807,105600,698474110,10560,10560,10560,10560,5
|
|
20230807,105500,698421310,10560,10570,10570,10560,5
|
|
20230807,105400,698368500,10570,10570,10570,10560,61
|
|
20230807,105300,697723830,10580,10580,10580,10580,101
|
|
20230807,105200,696655250,10580,10590,10590,10580,39
|
|
20230807,105100,696242540,10590,10580,10590,10580,103
|
|
20230807,105000,695152310,10580,10560,10580,10560,221
|
|
20230807,104900,692815400,10560,10560,10560,10560,6
|
|
20230807,104800,692752040,10560,10550,10560,10550,6
|
|
20230807,104700,692688690,10540,10540,10550,10540,108
|
|
20230807,104600,691550310,10550,10540,10550,10540,100
|
|
20230807,104500,690495810,10550,10540,10550,10540,3
|
|
20230807,104400,690464170,10550,10540,10550,10540,11
|
|
20230807,104300,690348150,10540,10540,10540,10540,4
|
|
20230807,104200,690305990,10540,10540,10540,10540,92
|
|
20230807,104100,689336310,10550,10550,10550,10550,0
|
|
20230807,104000,689336310,10550,10550,10550,10550,7
|
|
20230807,103900,689262460,10550,10550,10550,10550,50
|
|
20230807,103800,688734960,10550,10560,10570,10540,1459
|
|
20230807,103700,673317210,10540,10550,10550,10540,353
|
|
20230807,103600,669595330,10550,10550,10550,10550,101
|
|
20230807,103500,668529780,10540,10590,10600,10540,2699
|
|
20230807,103400,640000640,10590,10610,10610,10590,340
|
|
20230807,103300,636399020,10610,10600,10610,10600,737
|
|
20230807,103200,628586780,10600,10600,10600,10600,58
|
|
20230807,103100,627971980,10600,10600,10600,10600,50
|
|
20230807,103000,627441980,10620,10590,10620,10590,543
|
|
20230807,102900,621680090,10590,10590,10590,10590,6
|
|
20230807,102800,621616550,10590,10600,10600,10590,176
|
|
20230807,102700,619751630,10600,10600,10600,10600,269
|
|
20230807,102600,616900230,10600,10620,10620,10600,140
|
|
20230807,102500,615415430,10630,10630,10630,10630,15
|
|
20230807,102400,615255980,10600,10620,10620,10600,213
|
|
20230807,102300,612993940,10610,10590,10610,10590,66
|
|
20230807,102200,612293740,10580,10580,10580,10580,6
|
|
20230807,102100,612230260,10580,10570,10580,10570,172
|
|
20230807,102000,610412200,10580,10580,10580,10580,17
|
|
20230807,101900,610232340,10610,10610,10610,10610,220
|
|
20230807,101800,607898140,10610,10610,10610,10610,1631
|
|
20230807,101700,590593230,10610,10610,10610,10610,1
|
|
20230807,101600,590582620,10620,10620,10620,10620,0
|
|
20230807,101500,590582620,10620,10650,10700,10600,4103
|
|
20230807,101400,546883990,10650,10550,10650,10550,4030
|
|
20230807,101300,504191960,10550,10510,10550,10510,1640
|
|
20230807,101200,486924210,10520,10520,10520,10520,113
|
|
20230807,101100,485735450,10520,10510,10520,10510,516
|
|
20230807,101000,480308220,10520,10510,10520,10510,27
|
|
20230807,100900,480024400,10510,10510,10510,10510,0
|
|
20230807,100800,480024400,10510,10510,10510,10510,0
|
|
20230807,100700,480024400,10510,10510,10510,10510,308
|
|
20230807,100600,476787320,10510,10490,10510,10490,268
|
|
20230807,100500,473975620,10480,10490,10490,10480,78
|
|
20230807,100400,473158170,10470,10480,10480,10470,334
|
|
20230807,100300,469660370,10490,10490,10490,10490,0
|
|
20230807,100200,469660370,10490,10490,10490,10470,1227
|
|
20230807,100100,456796810,10490,10490,10490,10490,375
|
|
20230807,100000,452863060,10500,10520,10530,10500,976
|
|
20230807,095900,442610180,10530,10530,10530,10530,5
|
|
20230807,095800,442557530,10530,10520,10530,10520,3
|
|
20230807,095700,442525950,10530,10530,10530,10530,40
|
|
20230807,095600,442104750,10530,10530,10530,10530,59
|
|
20230807,095500,441483480,10530,10510,10530,10510,6
|
|
20230807,095400,441420370,10500,10500,10500,10500,0
|
|
20230807,095300,441420370,10500,10500,10500,10500,0
|
|
20230807,095200,441420370,10500,10490,10500,10490,406
|
|
20230807,095100,437157380,10490,10500,10500,10490,184
|
|
20230807,095000,435226960,10490,10510,10510,10490,1010
|
|
20230807,094900,424623650,10510,10510,10510,10510,503
|
|
20230807,094800,419337120,10510,10530,10530,10510,795
|
|
20230807,094700,410980620,10520,10520,10520,10520,930
|
|
20230807,094600,401197020,10530,10530,10530,10530,1359
|
|
20230807,094500,386886750,10530,10540,10540,10530,255
|
|
20230807,094400,384199100,10530,10540,10540,10530,179
|
|
20230807,094300,382312690,10540,10540,10540,10530,140
|
|
20230807,094200,380838010,10540,10540,10540,10540,288
|
|
20230807,094100,377802490,10540,10540,10540,10540,103
|
|
20230807,094000,376716870,10530,10550,10550,10530,1584
|
|
20230807,093900,360024940,10550,10550,10550,10550,36
|
|
20230807,093800,359645140,10550,10560,10560,10550,191
|
|
20230807,093700,357629980,10550,10540,10550,10540,329
|
|
20230807,093600,354159220,10550,10550,10550,10550,48
|
|
20230807,093500,353652820,10550,10560,10560,10540,289
|
|
20230807,093400,350601240,10560,10550,10560,10550,163
|
|
20230807,093300,348879980,10550,10540,10550,10530,244
|
|
20230807,093200,346309010,10540,10560,10560,10540,228
|
|
20230807,093100,343904250,10560,10530,10560,10530,449
|
|
20230807,093000,339169300,10530,10510,10530,10510,228
|
|
20230807,092900,336769060,10510,10510,10530,10510,26
|
|
20230807,092800,336495640,10510,10520,10520,10510,54
|
|
20230807,092700,335927590,10510,10510,10510,10510,408
|
|
20230807,092600,331639510,10510,10540,10540,10510,280
|
|
20230807,092500,328690650,10500,10540,10540,10500,345
|
|
20230807,092400,325054430,10550,10480,10550,10480,1912
|
|
20230807,092300,304923030,10480,10460,10480,10460,386
|
|
20230807,092200,300881210,10460,10460,10460,10460,3
|
|
20230807,092100,300849830,10450,10460,10460,10450,365
|
|
20230807,092000,297032470,10450,10470,10470,10450,400
|
|
20230807,091900,292849380,10470,10490,10490,10470,159
|
|
20230807,091800,291184630,10500,10460,10500,10460,11
|
|
20230807,091700,291069440,10450,10470,10510,10440,1694
|
|
20230807,091600,273349280,10470,10480,10490,10470,468
|
|
20230807,091500,268446580,10530,10540,10540,10480,1180
|
|
20230807,091400,256074420,10500,10540,10550,10500,1385
|
|
20230807,091300,241501650,10540,10550,10550,10530,231
|
|
20230807,091200,239066050,10550,10550,10550,10530,1067
|
|
20230807,091100,227817120,10550,10540,10550,10540,309
|
|
20230807,091000,224559770,10540,10550,10550,10490,1119
|
|
20230807,090900,212803000,10510,10550,10560,10510,1034
|
|
20230807,090800,201912990,10560,10550,10570,10550,14
|
|
20230807,090700,201765140,10550,10540,10570,10510,689
|
|
20230807,090600,194497730,10510,10550,10550,10510,590
|
|
20230807,090500,188294920,10550,10570,10600,10510,1335
|
|
20230807,090400,174215430,10560,10650,10660,10560,1925
|
|
20230807,090300,153778290,10590,10530,10660,10530,1876
|
|
20230807,090200,133900820,10530,10590,10590,10510,905
|
|
20230807,090100,124353960,10500,10450,10650,10450,3185
|
|
20230807,090000,90693980,10510,10550,10550,10430,8609
|