578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183500,2179128660,11050,11050,11050,11050,5511
|
|
20230809,183400,2179128660,11050,11050,11050,11050,0
|
|
20230809,183300,2179128660,11050,11050,11050,11050,0
|
|
20230809,183200,2179128660,11050,11050,11050,11050,0
|
|
20230809,183100,2179128660,11050,11050,11050,11050,0
|
|
20230809,183000,2179128660,11050,11050,11050,11050,0
|
|
20230809,182900,2179128660,11050,11050,11050,11050,0
|
|
20230809,182800,2179128660,11050,11050,11050,11050,0
|
|
20230809,182700,2179128660,11050,11050,11050,11050,0
|
|
20230809,182600,2179128660,11050,11050,11050,11050,0
|
|
20230809,182500,2179128660,11050,11050,11050,11050,0
|
|
20230809,182400,2179128660,11050,11050,11050,11050,0
|
|
20230809,182300,2179128660,11050,11050,11050,11050,0
|
|
20230809,182200,2179128660,11050,11050,11050,11050,0
|
|
20230809,182100,2179128660,11050,11050,11050,11050,0
|
|
20230809,182000,2179128660,11050,11050,11050,11050,0
|
|
20230809,181900,2179128660,11050,11050,11050,11050,0
|
|
20230809,181800,2179128660,11050,11050,11050,11050,0
|
|
20230809,181700,2179128660,11050,11050,11050,11050,0
|
|
20230809,181600,2179128660,11050,11050,11050,11050,0
|
|
20230809,181500,2179128660,11050,11050,11050,11050,0
|
|
20230809,181400,2179128660,11050,11050,11050,11050,0
|
|
20230809,181300,2179128660,11050,11050,11050,11050,0
|
|
20230809,181200,2179128660,11050,11050,11050,11050,0
|
|
20230809,181100,2179128660,11050,11050,11050,11050,0
|
|
20230809,181000,2179128660,11050,11050,11050,11050,0
|
|
20230809,180900,2179128660,11050,11050,11050,11050,0
|
|
20230809,180800,2179128660,11050,11050,11050,11050,0
|
|
20230809,180700,2179128660,11050,11050,11050,11050,0
|
|
20230809,180600,2179128660,11050,11050,11050,11050,0
|
|
20230809,180500,2179128660,11050,11050,11050,11050,5511
|
|
20230809,180400,2179128660,11050,11050,11050,11050,0
|
|
20230809,180300,2179128660,11050,11050,11050,11050,0
|
|
20230809,180200,2179128660,11050,11050,11050,11050,0
|
|
20230809,180100,2179128660,11050,11050,11050,11050,0
|
|
20230809,180000,2179128660,11050,11050,11050,11050,0
|
|
20230809,175900,2179128660,11050,11050,11050,11050,0
|
|
20230809,175800,2179128660,11050,11050,11050,11050,0
|
|
20230809,175700,2179128660,11050,11050,11050,11050,0
|
|
20230809,175600,2179128660,11050,11050,11050,11050,0
|
|
20230809,175500,2179128660,11050,11050,11050,11050,0
|
|
20230809,175400,2179128660,11050,11050,11050,11050,0
|
|
20230809,175300,2179128660,11050,11050,11050,11050,0
|
|
20230809,175200,2179128660,11050,11050,11050,11050,0
|
|
20230809,175100,2179128660,11050,11050,11050,11050,0
|
|
20230809,175000,2179128660,11050,11050,11050,11050,0
|
|
20230809,174900,2179128660,11050,11050,11050,11050,0
|
|
20230809,174800,2179128660,11050,11050,11050,11050,0
|
|
20230809,174700,2179128660,11050,11050,11050,11050,0
|
|
20230809,174600,2179128660,11050,11050,11050,11050,0
|
|
20230809,174500,2179128660,11050,11050,11050,11050,0
|
|
20230809,174400,2179128660,11050,11050,11050,11050,0
|
|
20230809,174300,2179128660,11050,11050,11050,11050,0
|
|
20230809,174200,2179128660,11050,11050,11050,11050,0
|
|
20230809,174100,2179128660,11050,11050,11050,11050,0
|
|
20230809,174000,2179128660,11050,11050,11050,11050,0
|
|
20230809,173900,2179128660,11050,11050,11050,11050,0
|
|
20230809,173800,2179128660,11050,11050,11050,11050,0
|
|
20230809,173700,2179128660,11050,11050,11050,11050,0
|
|
20230809,173600,2179128660,11050,11050,11050,11050,0
|
|
20230809,173500,2179128660,11050,11050,11050,11050,5511
|
|
20230809,173400,2179128660,11050,11050,11050,11050,0
|
|
20230809,173300,2179128660,11050,11050,11050,11050,0
|
|
20230809,173200,2179128660,11050,11050,11050,11050,0
|
|
20230809,173100,2179128660,11050,11050,11050,11050,0
|
|
20230809,173000,2179128660,11050,11050,11050,11050,0
|
|
20230809,172900,2179128660,11050,11050,11050,11050,0
|
|
20230809,172800,2179128660,11050,11050,11050,11050,0
|
|
20230809,172700,2179128660,11050,11050,11050,11050,0
|
|
20230809,172600,2179128660,11050,11050,11050,11050,0
|
|
20230809,172500,2179128660,11050,11050,11050,11050,0
|
|
20230809,172400,2179128660,11050,11050,11050,11050,0
|
|
20230809,172300,2179128660,11050,11050,11050,11050,0
|
|
20230809,172200,2179128660,11050,11050,11050,11050,0
|
|
20230809,172100,2179128660,11050,11050,11050,11050,0
|
|
20230809,172000,2179128660,11050,11050,11050,11050,0
|
|
20230809,171900,2179128660,11050,11050,11050,11050,0
|
|
20230809,171800,2179128660,11050,11050,11050,11050,0
|
|
20230809,171700,2179128660,11050,11050,11050,11050,0
|
|
20230809,171600,2179128660,11050,11050,11050,11050,0
|
|
20230809,171500,2179128660,11050,11050,11050,11050,0
|
|
20230809,171400,2179128660,11050,11050,11050,11050,0
|
|
20230809,171300,2179128660,11050,11050,11050,11050,0
|
|
20230809,171200,2179128660,11050,11050,11050,11050,0
|
|
20230809,171100,2179128660,11050,11050,11050,11050,0
|
|
20230809,171000,2179128660,11050,11050,11050,11050,0
|
|
20230809,170900,2179128660,11050,11050,11050,11050,0
|
|
20230809,170800,2179128660,11050,11050,11050,11050,0
|
|
20230809,170700,2179128660,11050,11050,11050,11050,0
|
|
20230809,170600,2179128660,11050,11050,11050,11050,0
|
|
20230809,170500,2179128660,11050,11050,11050,11050,5511
|
|
20230809,170400,2179128660,11050,11050,11050,11050,0
|
|
20230809,170300,2179128660,11050,11050,11050,11050,0
|
|
20230809,170200,2179128660,11050,11050,11050,11050,0
|
|
20230809,170100,2179128660,11050,11050,11050,11050,0
|
|
20230809,170000,2179128660,11050,11050,11050,11050,0
|
|
20230809,165900,2179128660,11050,11050,11050,11050,0
|
|
20230809,165800,2179128660,11050,11050,11050,11050,0
|
|
20230809,165700,2179128660,11050,11050,11050,11050,0
|
|
20230809,165600,2179128660,11050,11050,11050,11050,0
|
|
20230809,165500,2179128660,11050,11050,11050,11050,0
|
|
20230809,165400,2179128660,11050,11050,11050,11050,0
|
|
20230809,165300,2179128660,11050,11050,11050,11050,0
|
|
20230809,165200,2179128660,11050,11050,11050,11050,0
|
|
20230809,165100,2179128660,11050,11050,11050,11050,0
|
|
20230809,165000,2179128660,11050,11050,11050,11050,0
|
|
20230809,164900,2179128660,11050,11050,11050,11050,0
|
|
20230809,164800,2179128660,11050,11050,11050,11050,0
|
|
20230809,164700,2179128660,11050,11050,11050,11050,0
|
|
20230809,164600,2179128660,11050,11050,11050,11050,0
|
|
20230809,164500,2179128660,11050,11050,11050,11050,0
|
|
20230809,164400,2179128660,11050,11050,11050,11050,0
|
|
20230809,164300,2179128660,11050,11050,11050,11050,0
|
|
20230809,164200,2179128660,11050,11050,11050,11050,0
|
|
20230809,164100,2179128660,11050,11050,11050,11050,0
|
|
20230809,164000,2179128660,11050,11050,11050,11050,0
|
|
20230809,163900,2179128660,11050,11050,11050,11050,0
|
|
20230809,163800,2179128660,11050,11050,11050,11050,0
|
|
20230809,163700,2179128660,11050,11050,11050,11050,0
|
|
20230809,163600,2179128660,11050,11050,11050,11050,0
|
|
20230809,163500,2179128660,11050,11050,11050,11050,5511
|
|
20230809,163400,2179128660,11050,11050,11050,11050,0
|
|
20230809,163300,2179128660,11050,11050,11050,11050,0
|
|
20230809,163200,2179128660,11050,11050,11050,11050,0
|
|
20230809,163100,2179128660,11050,11050,11050,11050,0
|
|
20230809,163000,2179128660,11050,11050,11050,11050,0
|
|
20230809,162900,2179128660,11050,11050,11050,11050,0
|
|
20230809,162800,2179128660,11050,11050,11050,11050,0
|
|
20230809,162700,2179128660,11050,11050,11050,11050,0
|
|
20230809,162600,2179128660,11050,11050,11050,11050,0
|
|
20230809,162500,2179128660,11050,11050,11050,11050,0
|
|
20230809,162400,2179128660,11050,11050,11050,11050,0
|
|
20230809,162300,2179128660,11050,11050,11050,11050,0
|
|
20230809,162200,2179128660,11050,11050,11050,11050,0
|
|
20230809,162100,2179128660,11050,11050,11050,11050,0
|
|
20230809,162000,2179128660,11050,11050,11050,11050,0
|
|
20230809,161900,2179128660,11050,11050,11050,11050,0
|
|
20230809,161800,2179128660,11050,11050,11050,11050,0
|
|
20230809,161700,2179128660,11050,11050,11050,11050,0
|
|
20230809,161600,2179128660,11050,11050,11050,11050,0
|
|
20230809,161500,2179128660,11050,11050,11050,11050,0
|
|
20230809,161400,2179128660,11050,11050,11050,11050,0
|
|
20230809,161300,2179128660,11050,11050,11050,11050,0
|
|
20230809,161200,2179128660,11050,11050,11050,11050,0
|
|
20230809,161100,2179128660,11050,11050,11050,11050,0
|
|
20230809,161000,2179128660,11050,11050,11050,11050,0
|
|
20230809,160900,2179128660,11050,11050,11050,11050,0
|
|
20230809,160800,2179128660,11050,11050,11050,11050,0
|
|
20230809,160700,2179128660,11050,11050,11050,11050,0
|
|
20230809,160600,2179128660,11050,11050,11050,11050,0
|
|
20230809,160500,2179128660,11050,11050,11050,11050,5511
|
|
20230809,160400,2179128660,11050,11050,11050,11050,0
|
|
20230809,160300,2179128660,11050,11050,11050,11050,0
|
|
20230809,160200,2179128660,11050,11050,11050,11050,0
|
|
20230809,160100,2179128660,11050,11050,11050,11050,0
|
|
20230809,160000,2179128660,11050,11050,11050,11050,0
|
|
20230809,155900,2179128660,11050,11050,11050,11050,0
|
|
20230809,155800,2179128660,11050,11050,11050,11050,0
|
|
20230809,155700,2179128660,11050,11050,11050,11050,0
|
|
20230809,155600,2179128660,11050,11050,11050,11050,0
|
|
20230809,155500,2179128660,11050,11050,11050,11050,0
|
|
20230809,155400,2179128660,11050,11050,11050,11050,0
|
|
20230809,155300,2179128660,11050,11050,11050,11050,0
|
|
20230809,155200,2179128660,11050,11050,11050,11050,0
|
|
20230809,155100,2179128660,11050,11050,11050,11050,0
|
|
20230809,155000,2179128660,11050,11050,11050,11050,0
|
|
20230809,154900,2179128660,11050,11050,11050,11050,0
|
|
20230809,154800,2179128660,11050,11050,11050,11050,0
|
|
20230809,154700,2179128660,11050,11050,11050,11050,0
|
|
20230809,154600,2179128660,11050,11050,11050,11050,0
|
|
20230809,154500,2179128660,11050,11050,11050,11050,0
|
|
20230809,154400,2179128660,11050,11050,11050,11050,0
|
|
20230809,154300,2179128660,11050,11050,11050,11050,0
|
|
20230809,154200,2179128660,11050,11050,11050,11050,0
|
|
20230809,154100,2179128660,11050,11050,11050,11050,0
|
|
20230809,154000,2179128660,11050,11050,11050,11050,0
|
|
20230809,153900,2179128660,11050,11050,11050,11050,0
|
|
20230809,153800,2179128660,11050,11050,11050,11050,0
|
|
20230809,153700,2179128660,11050,11050,11050,11050,0
|
|
20230809,153600,2179128660,11050,11050,11050,11050,0
|
|
20230809,153500,2179128660,11050,11050,11050,11050,5511
|
|
20230809,153400,2179128660,11050,11050,11050,11050,0
|
|
20230809,153300,2179128660,11050,11050,11050,11050,0
|
|
20230809,153200,2179128660,11050,11050,11050,11050,0
|
|
20230809,153100,2179128660,11050,11050,11050,11050,0
|
|
20230809,153000,2179128660,11050,11050,11050,11050,5511
|
|
20230809,152900,2118232110,11040,11040,11040,11040,0
|
|
20230809,152800,2118232110,11040,11040,11040,11040,0
|
|
20230809,152700,2118232110,11040,11040,11040,11040,0
|
|
20230809,152600,2118232110,11040,11040,11040,11040,0
|
|
20230809,152500,2118232110,11040,11040,11040,11040,0
|
|
20230809,152400,2118232110,11040,11040,11040,11040,0
|
|
20230809,152300,2118232110,11040,11040,11040,11040,0
|
|
20230809,152200,2118232110,11040,11040,11040,11040,0
|
|
20230809,152100,2118232110,11040,11040,11040,11040,0
|
|
20230809,152000,2118232110,11040,11040,11040,11040,0
|
|
20230809,151900,2118232110,11040,11040,11060,11020,1763
|
|
20230809,151800,2098769060,11050,11020,11050,11000,6848
|
|
20230809,151700,2023206240,11010,10990,11030,10990,8096
|
|
20230809,151600,1934103890,11000,10970,11000,10970,6088
|
|
20230809,151500,1867213090,10970,10950,10970,10940,1382
|
|
20230809,151400,1852070820,10940,10950,10950,10940,228
|
|
20230809,151300,1849575430,10940,10950,10950,10940,798
|
|
20230809,151200,1840837770,10950,10950,10950,10940,338
|
|
20230809,151100,1837136720,10950,10950,10950,10950,65
|
|
20230809,151000,1836424970,10950,10950,10950,10910,2007
|
|
20230809,150900,1814470120,10950,10940,10950,10940,497
|
|
20230809,150800,1809032610,10930,10930,10940,10930,817
|
|
20230809,150700,1800094820,10940,10930,10940,10930,10
|
|
20230809,150600,1799985510,10930,10920,10930,10920,265
|
|
20230809,150500,1797090030,10920,10920,10920,10920,107
|
|
20230809,150400,1795921590,10910,10920,10920,10910,53
|
|
20230809,150300,1795343130,10920,10930,10930,10920,87
|
|
20230809,150200,1794393050,10930,10920,10930,10920,331
|
|
20230809,150100,1790777220,10920,10930,10930,10920,490
|
|
20230809,150000,1785423420,10930,10930,10930,10930,51
|
|
20230809,145900,1784865990,10920,10930,10930,10920,37
|
|
20230809,145800,1784461940,10930,10930,10930,10920,179
|
|
20230809,145700,1782505520,10920,10930,10930,10920,455
|
|
20230809,145600,1777532890,10930,10890,10930,10880,1813
|
|
20230809,145500,1757765660,10890,10880,10890,10880,91
|
|
20230809,145400,1756775080,10890,10880,10890,10870,301
|
|
20230809,145300,1753501520,10880,10880,10880,10870,580
|
|
20230809,145200,1747192390,10880,10880,10880,10880,158
|
|
20230809,145100,1745473350,10880,10880,10880,10880,51
|
|
20230809,145000,1744918470,10880,10880,10880,10880,136
|
|
20230809,144900,1743438790,10880,10880,10880,10880,392
|
|
20230809,144800,1739173830,10880,10870,10880,10870,392
|
|
20230809,144700,1734909790,10880,10880,10880,10880,34
|
|
20230809,144600,1734539870,10880,10880,10880,10880,291
|
|
20230809,144500,1731373790,10900,10880,10900,10880,1023
|
|
20230809,144400,1720227810,10880,10880,10880,10880,46
|
|
20230809,144300,1719727330,10880,10880,10880,10870,600
|
|
20230809,144200,1713199600,10890,10870,10890,10870,601
|
|
20230809,144100,1706656710,10870,10900,10900,10870,1338
|
|
20230809,144000,1692080190,10910,10930,10930,10910,1459
|
|
20230809,143900,1676154280,10930,10940,10940,10920,711
|
|
20230809,143800,1668384330,10930,10930,10930,10930,100
|
|
20230809,143700,1667291330,10950,10950,10950,10950,737
|
|
20230809,143600,1659221180,10950,10930,10950,10930,574
|
|
20230809,143500,1652940480,10930,10950,10960,10930,2019
|
|
20230809,143400,1630843220,10950,10950,10960,10950,587
|
|
20230809,143300,1624414570,10950,10950,10950,10950,398
|
|
20230809,143200,1620056470,10940,10960,10960,10940,206
|
|
20230809,143100,1617801430,10960,10940,10960,10940,2348
|
|
20230809,143000,1592082060,10940,10920,10940,10920,800
|
|
20230809,142900,1583344290,10920,10930,10930,10920,809
|
|
20230809,142800,1574508970,10930,10920,10930,10920,225
|
|
20230809,142700,1572049780,10920,10930,10950,10920,243
|
|
20230809,142600,1569393090,10930,10920,10940,10920,356
|
|
20230809,142500,1565499680,10920,10920,10920,10920,1
|
|
20230809,142400,1565488760,10920,10920,10920,10920,139
|
|
20230809,142300,1563970880,10920,10920,10920,10920,170
|
|
20230809,142200,1562114480,10920,10930,10940,10920,828
|
|
20230809,142100,1553060940,10930,10940,10940,10930,841
|
|
20230809,142000,1543863000,10940,10940,10940,10940,197
|
|
20230809,141900,1541707820,10940,10950,10950,10940,167
|
|
20230809,141800,1539879620,10940,10940,10940,10940,27
|
|
20230809,141700,1539584240,10930,10960,10960,10930,1362
|
|
20230809,141600,1524690190,10970,10970,10980,10970,1314
|
|
20230809,141500,1510273760,10970,10970,11000,10970,6806
|
|
20230809,141400,1435500430,10970,10950,10970,10950,3335
|
|
20230809,141300,1398970050,10940,10940,10940,10930,611
|
|
20230809,141200,1392285720,10940,10940,10940,10940,181
|
|
20230809,141100,1390305580,10950,10940,10950,10920,773
|
|
20230809,141000,1381854440,10930,10920,10940,10920,822
|
|
20230809,140900,1372865420,10930,10910,10930,10910,1879
|
|
20230809,140800,1352344170,10910,10900,10910,10880,1069
|
|
20230809,140700,1340695010,10900,10920,10920,10880,601
|
|
20230809,140600,1334143840,10900,10900,10910,10900,1761
|
|
20230809,140500,1314942790,10900,10870,10900,10870,339
|
|
20230809,140400,1311257650,10870,10890,10910,10870,374
|
|
20230809,140300,1307177830,10870,10870,10870,10870,143
|
|
20230809,140200,1305623420,10870,10870,10870,10870,83
|
|
20230809,140100,1304721210,10870,10870,10870,10870,240
|
|
20230809,140000,1302112410,10870,10880,10880,10870,85
|
|
20230809,135900,1301187620,10870,10890,10890,10870,233
|
|
20230809,135800,1298654100,10890,10900,10900,10870,1711
|
|
20230809,135700,1280039890,10880,10890,10930,10880,5170
|
|
20230809,135600,1223697260,10880,10870,10880,10870,305
|
|
20230809,135500,1220379150,10870,10860,10870,10860,113
|
|
20230809,135400,1219151870,10850,10870,10870,10850,435
|
|
20230809,135300,1214427450,10860,10860,10860,10850,149
|
|
20230809,135200,1212809410,10860,10850,10860,10850,516
|
|
20230809,135100,1207205660,10860,10850,10860,10850,571
|
|
20230809,135000,1201007800,10860,10870,10870,10860,510
|
|
20230809,134900,1195468700,10880,10880,10880,10880,341
|
|
20230809,134800,1191758620,10860,10880,10880,10860,248
|
|
20230809,134700,1189061340,10880,10880,10890,10850,693
|
|
20230809,134600,1181531870,10890,10890,10890,10890,72
|
|
20230809,134500,1180747790,10900,10890,10900,10840,2391
|
|
20230809,134400,1154692600,10880,10830,10880,10830,2623
|
|
20230809,134300,1126203680,10820,10820,10820,10820,212
|
|
20230809,134200,1123909840,10830,10830,10830,10830,22
|
|
20230809,134100,1123671580,10830,10810,10830,10800,712
|
|
20230809,134000,1115965510,10820,10820,10820,10820,107
|
|
20230809,133900,1114807770,10820,10820,10820,10820,100
|
|
20230809,133800,1113725770,10830,10830,10830,10830,0
|
|
20230809,133700,1113725770,10830,10820,10830,10820,2
|
|
20230809,133600,1113704120,10830,10830,10830,10830,330
|
|
20230809,133500,1110130220,10830,10830,10830,10830,79
|
|
20230809,133400,1109274650,10830,10830,10830,10830,218
|
|
20230809,133300,1106913710,10820,10820,10820,10820,2
|
|
20230809,133200,1106892070,10830,10830,10830,10830,70
|
|
20230809,133100,1106133970,10820,10820,10820,10820,20
|
|
20230809,133000,1105917570,10820,10820,10820,10820,163
|
|
20230809,132900,1104153910,10810,10790,10810,10790,134
|
|
20230809,132800,1102706050,10780,10790,10790,10780,25
|
|
20230809,132700,1102436350,10780,10780,10780,10780,60
|
|
20230809,132600,1101789550,10780,10790,10790,10780,11
|
|
20230809,132500,1101670960,10780,10780,10780,10780,242
|
|
20230809,132400,1099062200,10780,10780,10780,10780,50
|
|
20230809,132300,1098523200,10780,10790,10790,10780,401
|
|
20230809,132200,1094198400,10790,10790,10790,10790,95
|
|
20230809,132100,1093173350,10790,10790,10790,10790,100
|
|
20230809,132000,1092094350,10790,10800,10800,10790,221
|
|
20230809,131900,1089708030,10800,10810,10810,10800,953
|
|
20230809,131800,1079414170,10810,10810,10810,10810,300
|
|
20230809,131700,1076171170,10810,10810,10810,10810,105
|
|
20230809,131600,1075036120,10810,10810,10810,10810,5
|
|
20230809,131500,1074982070,10810,10810,10810,10810,0
|
|
20230809,131400,1074982070,10810,10810,10820,10810,364
|
|
20230809,131300,1071046290,10820,10830,10830,10820,120
|
|
20230809,131200,1069747740,10830,10820,10830,10820,265
|
|
20230809,131100,1066880400,10800,10800,10800,10800,0
|
|
20230809,131000,1066880400,10800,10820,10820,10800,139
|
|
20230809,130900,1065376980,10830,10830,10830,10830,101
|
|
20230809,130800,1064283150,10830,10830,10830,10830,100
|
|
20230809,130700,1063200150,10840,10830,10840,10830,123
|
|
20230809,130600,1061867830,10840,10840,10840,10840,370
|
|
20230809,130500,1057857030,10840,10840,10840,10840,0
|
|
20230809,130400,1057857030,10840,10830,10840,10830,29
|
|
20230809,130300,1057542950,10830,10830,10830,10830,2
|
|
20230809,130200,1057521290,10840,10840,10840,10840,0
|
|
20230809,130100,1057521290,10840,10840,10840,10840,5
|
|
20230809,130000,1057467090,10840,10840,10840,10840,97
|
|
20230809,125900,1056415610,10850,10840,10850,10840,218
|
|
20230809,125800,1054050490,10840,10840,10840,10840,233
|
|
20230809,125700,1051524770,10850,10850,10850,10850,0
|
|
20230809,125600,1051524770,10850,10840,10850,10840,34
|
|
20230809,125500,1051156200,10840,10790,10840,10780,648
|
|
20230809,125400,1044159960,10790,10790,10790,10790,264
|
|
20230809,125300,1041311400,10800,10800,10800,10800,1
|
|
20230809,125200,1041300600,10800,10800,10800,10800,0
|
|
20230809,125100,1041300600,10800,10790,10800,10790,80
|
|
20230809,125000,1040436700,10800,10800,10800,10800,200
|
|
20230809,124900,1038276700,10790,10800,10810,10790,665
|
|
20230809,124800,1031094260,10800,10790,10800,10790,11
|
|
20230809,124700,1030975560,10800,10800,10800,10800,20
|
|
20230809,124600,1030759560,10800,10800,10800,10800,81
|
|
20230809,124500,1029884760,10800,10800,10800,10800,111
|
|
20230809,124400,1028685960,10790,10790,10790,10790,150
|
|
20230809,124300,1027067460,10770,10780,10780,10770,70
|
|
20230809,124200,1026313060,10770,10780,10780,10770,150
|
|
20230809,124100,1024697060,10770,10770,10770,10770,0
|
|
20230809,124000,1024697060,10770,10770,10770,10770,500
|
|
20230809,123900,1019312060,10770,10770,10770,10770,0
|
|
20230809,123800,1019312060,10770,10770,10770,10770,10
|
|
20230809,123700,1019204360,10770,10790,10790,10770,148
|
|
20230809,123600,1017609040,10780,10780,10780,10780,100
|
|
20230809,123500,1016531040,10790,10790,10790,10790,300
|
|
20230809,123400,1013294040,10800,10800,10800,10800,0
|
|
20230809,123300,1013294040,10800,10780,10800,10770,265
|
|
20230809,123200,1010436890,10780,10790,10790,10780,378
|
|
20230809,123100,1006359850,10800,10800,10800,10800,0
|
|
20230809,123000,1006359850,10800,10800,10800,10790,233
|
|
20230809,122900,1003843530,10800,10800,10800,10800,55
|
|
20230809,122800,1003249530,10800,10800,10810,10800,599
|
|
20230809,122700,996780320,10800,10810,10810,10800,248
|
|
20230809,122600,994100960,10820,10830,10830,10820,654
|
|
20230809,122500,987020190,10840,10840,10840,10840,0
|
|
20230809,122400,987020190,10840,10840,10840,10840,57
|
|
20230809,122300,986402310,10840,10840,10850,10840,360
|
|
20230809,122200,982499610,10840,10850,10850,10840,197
|
|
20230809,122100,980362260,10850,10850,10850,10850,12
|
|
20230809,122000,980232060,10860,10860,10860,10860,93
|
|
20230809,121900,979222080,10860,10850,10880,10830,2335
|
|
20230809,121800,953846810,10850,10850,10860,10840,2862
|
|
20230809,121700,922788720,10840,10810,10840,10810,1830
|
|
20230809,121600,902962000,10810,10790,10810,10790,6
|
|
20230809,121500,902897240,10790,10800,10800,10790,25
|
|
20230809,121400,902627430,10800,10810,10810,10800,155
|
|
20230809,121300,900952980,10800,10800,10800,10800,343
|
|
20230809,121200,897248580,10800,10800,10800,10800,0
|
|
20230809,121100,897248580,10800,10800,10800,10800,10
|
|
20230809,121000,897140580,10800,10800,10800,10800,128
|
|
20230809,120900,895758180,10800,10800,10800,10800,33
|
|
20230809,120800,895401780,10800,10810,10810,10800,168
|
|
20230809,120700,893587180,10820,10830,10830,10820,245
|
|
20230809,120600,890934030,10830,10840,10840,10830,70
|
|
20230809,120500,890175430,10840,10840,10840,10840,28
|
|
20230809,120400,889871910,10840,10800,10840,10800,2097
|
|
20230809,120300,867156340,10830,10830,10830,10830,67
|
|
20230809,120200,866430730,10830,10820,10840,10820,3384
|
|
20230809,120100,829779980,10820,10790,10820,10790,1530
|
|
20230809,120000,813255810,10780,10780,10780,10780,96
|
|
20230809,115900,812220930,10770,10770,10780,10770,201
|
|
20230809,115800,810055270,10750,10740,10750,10740,551
|
|
20230809,115700,804133420,10730,10730,10730,10730,11
|
|
20230809,115600,804015390,10730,10750,10750,10730,214
|
|
20230809,115500,801715080,10750,10740,10750,10740,151
|
|
20230809,115400,800091840,10740,10750,10750,10740,60
|
|
20230809,115300,799446940,10750,10730,10750,10730,207
|
|
20230809,115200,797225790,10740,10740,10740,10740,0
|
|
20230809,115100,797225790,10740,10740,10740,10740,0
|
|
20230809,115000,797225790,10740,10740,10740,10740,10
|
|
20230809,114900,797118390,10750,10740,10750,10740,51
|
|
20230809,114800,796570190,10730,10730,10730,10730,20
|
|
20230809,114700,796355590,10730,10730,10730,10730,0
|
|
20230809,114600,796355590,10730,10740,10740,10730,148
|
|
20230809,114500,794766180,10730,10740,10740,10730,211
|
|
20230809,114400,792502140,10740,10740,10740,10740,237
|
|
20230809,114300,789956760,10740,10740,10740,10740,21
|
|
20230809,114200,789731220,10750,10750,10750,10750,141
|
|
20230809,114100,788215470,10750,10750,10750,10750,0
|
|
20230809,114000,788215470,10750,10760,10760,10750,393
|
|
20230809,113900,783990410,10760,10760,10760,10760,16
|
|
20230809,113800,783818250,10790,10780,10800,10780,1460
|
|
20230809,113700,768057680,10790,10780,10790,10780,59
|
|
20230809,113600,767421650,10780,10780,10780,10780,54
|
|
20230809,113500,766839530,10780,10780,10780,10780,100
|
|
20230809,113400,765761530,10790,10790,10790,10780,212
|
|
20230809,113300,763474650,10790,10790,10790,10790,406
|
|
20230809,113200,759093910,10790,10760,10790,10760,706
|
|
20230809,113100,751481330,10760,10740,10760,10740,347
|
|
20230809,113000,747751090,10740,10740,10740,10740,50
|
|
20230809,112900,747214090,10740,10720,10740,10720,597
|
|
20230809,112800,740808050,10710,10730,10730,10710,605
|
|
20230809,112700,734319580,10730,10730,10730,10730,835
|
|
20230809,112600,725360030,10730,10730,10730,10730,48
|
|
20230809,112500,724844990,10740,10730,10740,10730,11
|
|
20230809,112400,724726900,10730,10720,10740,10720,465
|
|
20230809,112300,719737540,10730,10730,10730,10730,9
|
|
20230809,112200,719640970,10740,10720,10740,10720,667
|
|
20230809,112100,712478890,10710,10700,10710,10700,158
|
|
20230809,112000,710788280,10690,10690,10690,10690,40
|
|
20230809,111900,710360680,10690,10690,10690,10690,30
|
|
20230809,111800,710039980,10690,10690,10700,10690,279
|
|
20230809,111700,707055780,10670,10670,10670,10670,100
|
|
20230809,111600,705988780,10660,10650,10660,10650,292
|
|
20230809,111500,702878780,10640,10650,10650,10640,825
|
|
20230809,111400,694092780,10630,10650,10650,10630,1641
|
|
20230809,111300,676638840,10650,10660,10660,10650,20
|
|
20230809,111200,676425740,10650,10650,10650,10650,273
|
|
20230809,111100,673518290,10650,10650,10650,10650,0
|
|
20230809,111000,673518290,10650,10640,10650,10640,110
|
|
20230809,110900,672346890,10640,10640,10640,10640,40
|
|
20230809,110800,671921290,10640,10640,10640,10640,5
|
|
20230809,110700,671868090,10650,10630,10650,10630,377
|
|
20230809,110600,667855730,10630,10630,10630,10630,97
|
|
20230809,110500,666824620,10630,10630,10640,10630,135
|
|
20230809,110400,665388630,10630,10630,10630,10630,51
|
|
20230809,110300,664846500,10640,10640,10640,10640,801
|
|
20230809,110200,656323860,10640,10650,10650,10640,281
|
|
20230809,110100,653333840,10650,10650,10650,10650,10
|
|
20230809,110000,653227340,10650,10650,10650,10650,91
|
|
20230809,105900,652258190,10650,10650,10650,10650,10
|
|
20230809,105800,652151690,10650,10650,10650,10650,0
|
|
20230809,105700,652151690,10650,10650,10650,10650,212
|
|
20230809,105600,649893890,10690,10690,10690,10690,10
|
|
20230809,105500,649786990,10660,10660,10660,10660,5
|
|
20230809,105400,649733690,10660,10660,10660,10660,15
|
|
20230809,105300,649573790,10650,10650,10650,10650,10
|
|
20230809,105200,649467290,10650,10650,10650,10650,10
|
|
20230809,105100,649360790,10650,10650,10650,10650,30
|
|
20230809,105000,649041290,10650,10650,10650,10640,14
|
|
20230809,104900,648892230,10650,10650,10650,10640,43
|
|
20230809,104800,648434510,10640,10640,10640,10640,0
|
|
20230809,104700,648434510,10640,10690,10700,10640,175
|
|
20230809,104600,646569970,10640,10640,10640,10640,224
|
|
20230809,104500,644186610,10630,10640,10640,10630,328
|
|
20230809,104400,640698950,10630,10640,10640,10630,209
|
|
20230809,104300,638475270,10650,10650,10650,10650,5
|
|
20230809,104200,638422020,10690,10690,10690,10690,0
|
|
20230809,104100,638422020,10690,10690,10690,10690,200
|
|
20230809,104000,636284020,10690,10660,10690,10640,48
|
|
20230809,103900,635772220,10640,10630,10640,10630,110
|
|
20230809,103800,634602220,10630,10640,10640,10630,334
|
|
20230809,103700,631050010,10640,10660,10660,10630,1795
|
|
20230809,103600,611952090,10670,10680,10680,10670,150
|
|
20230809,103500,610351440,10680,10690,10690,10680,11
|
|
20230809,103400,610233950,10680,10690,10690,10680,58
|
|
20230809,103300,609614500,10680,10680,10680,10680,38
|
|
20230809,103200,609208660,10690,10700,10700,10690,313
|
|
20230809,103100,605859590,10710,10710,10710,10710,1
|
|
20230809,103000,605848880,10700,10700,10700,10700,9
|
|
20230809,102900,605752580,10700,10710,10710,10690,12
|
|
20230809,102800,605624270,10690,10690,10690,10690,103
|
|
20230809,102700,604523200,10720,10720,10720,10720,1
|
|
20230809,102600,604512480,10720,10720,10720,10720,6
|
|
20230809,102500,604448160,10690,10680,10690,10670,250
|
|
20230809,102400,601777570,10670,10670,10670,10670,153
|
|
20230809,102300,600145060,10660,10660,10660,10660,90
|
|
20230809,102200,599185660,10670,10680,10680,10670,1393
|
|
20230809,102100,584321570,10680,10730,10730,10680,13
|
|
20230809,102000,584182590,10730,10730,10730,10730,1
|
|
20230809,101900,584171860,10740,10740,10740,10740,1
|
|
20230809,101800,584161120,10740,10740,10750,10730,245
|
|
20230809,101700,581529590,10750,10720,10750,10720,216
|
|
20230809,101600,579211690,10730,10730,10730,10730,392
|
|
20230809,101500,575005530,10730,10730,10730,10720,120
|
|
20230809,101400,573718910,10740,10740,10740,10740,0
|
|
20230809,101300,573718910,10740,10690,10750,10690,678
|
|
20230809,101200,566443510,10690,10680,10690,10670,701
|
|
20230809,101100,558960750,10700,10690,10700,10690,255
|
|
20230809,101000,556232700,10670,10680,10680,10670,20
|
|
20230809,100900,556019210,10680,10670,10680,10670,58
|
|
20230809,100800,555400340,10680,10670,10680,10670,228
|
|
20230809,100700,552967530,10660,10660,10660,10660,0
|
|
20230809,100600,552967530,10660,10660,10660,10660,114
|
|
20230809,100500,551752290,10650,10640,10650,10640,269
|
|
20230809,100400,548890030,10640,10640,10650,10640,224
|
|
20230809,100300,546506630,10650,10640,10650,10640,19
|
|
20230809,100200,546304370,10640,10660,10660,10630,359
|
|
20230809,100100,542481610,10650,10660,10660,10650,204
|
|
20230809,100000,540307900,10660,10680,10700,10660,74
|
|
20230809,095900,539518560,10690,10710,10710,10690,388
|
|
20230809,095800,535368780,10710,10720,10720,10710,520
|
|
20230809,095700,529798610,10720,10720,10720,10720,81
|
|
20230809,095600,528930290,10720,10720,10720,10720,110
|
|
20230809,095500,527751090,10720,10720,10720,10720,147
|
|
20230809,095400,526175250,10780,10760,10780,10730,1063
|
|
20230809,095300,514724450,10760,10770,10770,10740,209
|
|
20230809,095200,512478700,10760,10770,10780,10760,1350
|
|
20230809,095100,497949230,10780,10780,10780,10770,216
|
|
20230809,095000,495621070,10800,10790,10800,10780,1738
|
|
20230809,094900,476861900,10800,10790,10800,10780,634
|
|
20230809,094800,470020410,10790,10760,10790,10760,1716
|
|
20230809,094700,451532160,10770,10780,10780,10770,298
|
|
20230809,094600,448322170,10770,10740,10780,10740,520
|
|
20230809,094500,442723450,10740,10740,10740,10730,2512
|
|
20230809,094400,415744670,10740,10740,10740,10730,482
|
|
20230809,094300,410570000,10730,10750,10750,10690,180
|
|
20230809,094200,408640640,10750,10730,10750,10730,172
|
|
20230809,094100,406794720,10770,10770,10780,10770,1483
|
|
20230809,094000,390819940,10780,10780,10780,10760,1453
|
|
20230809,093900,375171180,10770,10760,10770,10760,1078
|
|
20230809,093800,363571740,10760,10730,10760,10730,1824
|
|
20230809,093700,343955910,10720,10700,10720,10700,384
|
|
20230809,093600,339843180,10700,10670,10700,10670,209
|
|
20230809,093500,337611850,10670,10650,10670,10650,266
|
|
20230809,093400,334776510,10650,10640,10650,10630,21
|
|
20230809,093300,334553160,10650,10650,10650,10650,30
|
|
20230809,093200,334233660,10650,10640,10660,10640,183
|
|
20230809,093100,332283700,10650,10640,10650,10640,11
|
|
20230809,093000,332166650,10650,10640,10650,10640,10
|
|
20230809,092900,332060240,10640,10640,10640,10610,2573
|
|
20230809,092800,304745010,10640,10640,10640,10640,14
|
|
20230809,092700,304596050,10640,10640,10640,10640,20
|
|
20230809,092600,304383250,10640,10660,10660,10640,422
|
|
20230809,092500,299892610,10650,10650,10650,10650,0
|
|
20230809,092400,299892610,10650,10650,10650,10650,40
|
|
20230809,092300,299466610,10670,10660,10670,10660,109
|
|
20230809,092200,298304660,10690,10690,10690,10690,1
|
|
20230809,092100,298293970,10690,10690,10690,10670,119
|
|
20230809,092000,297022220,10690,10670,10690,10670,171
|
|
20230809,091900,295195830,10670,10670,10680,10650,848
|
|
20230809,091800,286164300,10690,10700,10700,10690,1522
|
|
20230809,091700,269879820,10710,10710,10710,10710,62
|
|
20230809,091600,269215800,10710,10710,10710,10710,0
|
|
20230809,091500,269215800,10710,10710,10720,10710,158
|
|
20230809,091400,267523320,10710,10650,10710,10650,411
|
|
20230809,091300,263143420,10700,10700,10710,10650,417
|
|
20230809,091200,258684950,10690,10680,10690,10680,1164
|
|
20230809,091100,246242010,10680,10680,10680,10680,661
|
|
20230809,091000,239182530,10690,10690,10690,10690,71
|
|
20230809,090900,238423540,10600,10600,10630,10600,309
|
|
20230809,090800,235143270,10590,10630,10630,10560,171
|
|
20230809,090700,233335160,10550,10550,10560,10520,860
|
|
20230809,090600,224259600,10560,10620,10620,10560,1516
|
|
20230809,090500,208230230,10620,10650,10650,10620,2296
|
|
20230809,090400,183804610,10650,10720,10730,10650,3303
|
|
20230809,090300,148471740,10720,10740,10740,10720,1768
|
|
20230809,090200,129498670,10740,10800,10800,10740,3083
|
|
20230809,090100,96280900,10820,10800,10850,10780,3960
|
|
20230809,090000,53462990,10820,10850,10860,10770,4934
|