589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184600,315502480,16640,16640,16640,16640,248
|
|
20230908,184500,315502480,16640,16640,16640,16640,0
|
|
20230908,184400,315502480,16640,16640,16640,16640,0
|
|
20230908,184300,315502480,16640,16640,16640,16640,0
|
|
20230908,184200,315502480,16640,16640,16640,16640,0
|
|
20230908,184100,315502480,16640,16640,16640,16640,0
|
|
20230908,184000,315502480,16640,16640,16640,16640,0
|
|
20230908,183900,315502480,16640,16640,16640,16640,0
|
|
20230908,183800,315502480,16640,16640,16640,16640,0
|
|
20230908,183700,315502480,16640,16640,16640,16640,0
|
|
20230908,183600,315502480,16640,16640,16640,16640,0
|
|
20230908,183500,315502480,16640,16640,16640,16640,0
|
|
20230908,183400,315502480,16640,16640,16640,16640,0
|
|
20230908,183300,315502480,16640,16640,16640,16640,0
|
|
20230908,183200,315502480,16640,16640,16640,16640,0
|
|
20230908,183100,315502480,16640,16640,16640,16640,0
|
|
20230908,183000,315502480,16640,16640,16640,16640,0
|
|
20230908,182900,315502480,16640,16640,16640,16640,0
|
|
20230908,182800,315502480,16640,16640,16640,16640,0
|
|
20230908,182700,315502480,16640,16640,16640,16640,0
|
|
20230908,182600,315502480,16640,16640,16640,16640,0
|
|
20230908,182500,315502480,16640,16640,16640,16640,0
|
|
20230908,182400,315502480,16640,16640,16640,16640,0
|
|
20230908,182300,315502480,16640,16640,16640,16640,0
|
|
20230908,182200,315502480,16640,16640,16640,16640,0
|
|
20230908,182100,315502480,16640,16640,16640,16640,0
|
|
20230908,182000,315502480,16640,16640,16640,16640,0
|
|
20230908,181900,315502480,16640,16640,16640,16640,0
|
|
20230908,181800,315502480,16640,16640,16640,16640,0
|
|
20230908,181700,315502480,16640,16640,16640,16640,0
|
|
20230908,181600,315502480,16640,16640,16640,16640,248
|
|
20230908,181500,315502480,16640,16640,16640,16640,0
|
|
20230908,181400,315502480,16640,16640,16640,16640,0
|
|
20230908,181300,315502480,16640,16640,16640,16640,0
|
|
20230908,181200,315502480,16640,16640,16640,16640,0
|
|
20230908,181100,315502480,16640,16640,16640,16640,0
|
|
20230908,181000,315502480,16640,16640,16640,16640,0
|
|
20230908,180900,315502480,16640,16640,16640,16640,0
|
|
20230908,180800,315502480,16640,16640,16640,16640,0
|
|
20230908,180700,315502480,16640,16640,16640,16640,0
|
|
20230908,180600,315502480,16640,16640,16640,16640,0
|
|
20230908,180500,315502480,16640,16640,16640,16640,0
|
|
20230908,180400,315502480,16640,16640,16640,16640,0
|
|
20230908,180300,315502480,16640,16640,16640,16640,0
|
|
20230908,180200,315502480,16640,16640,16640,16640,0
|
|
20230908,180100,315502480,16640,16640,16640,16640,0
|
|
20230908,180000,315502480,16640,16640,16640,16640,0
|
|
20230908,175900,315502480,16640,16640,16640,16640,0
|
|
20230908,175800,315502480,16640,16640,16640,16640,0
|
|
20230908,175700,315502480,16640,16640,16640,16640,0
|
|
20230908,175600,315502480,16640,16640,16640,16640,0
|
|
20230908,175500,315502480,16640,16640,16640,16640,0
|
|
20230908,175400,315502480,16640,16640,16640,16640,0
|
|
20230908,175300,315502480,16640,16640,16640,16640,0
|
|
20230908,175200,315502480,16640,16640,16640,16640,0
|
|
20230908,175100,315502480,16640,16640,16640,16640,0
|
|
20230908,175000,315502480,16640,16640,16640,16640,0
|
|
20230908,174900,315502480,16640,16640,16640,16640,0
|
|
20230908,174800,315502480,16640,16640,16640,16640,0
|
|
20230908,174700,315502480,16640,16640,16640,16640,0
|
|
20230908,174600,315502480,16640,16640,16640,16640,248
|
|
20230908,174500,315502480,16640,16640,16640,16640,0
|
|
20230908,174400,315502480,16640,16640,16640,16640,0
|
|
20230908,174300,315502480,16640,16640,16640,16640,0
|
|
20230908,174200,315502480,16640,16640,16640,16640,0
|
|
20230908,174100,315502480,16640,16640,16640,16640,0
|
|
20230908,174000,315502480,16640,16640,16640,16640,0
|
|
20230908,173900,315502480,16640,16640,16640,16640,0
|
|
20230908,173800,315502480,16640,16640,16640,16640,0
|
|
20230908,173700,315502480,16640,16640,16640,16640,0
|
|
20230908,173600,315502480,16640,16640,16640,16640,0
|
|
20230908,173500,315502480,16640,16640,16640,16640,0
|
|
20230908,173400,315502480,16640,16640,16640,16640,0
|
|
20230908,173300,315502480,16640,16640,16640,16640,0
|
|
20230908,173200,315502480,16640,16640,16640,16640,0
|
|
20230908,173100,315502480,16640,16640,16640,16640,0
|
|
20230908,173000,315502480,16640,16640,16640,16640,0
|
|
20230908,172900,315502480,16640,16640,16640,16640,0
|
|
20230908,172800,315502480,16640,16640,16640,16640,0
|
|
20230908,172700,315502480,16640,16640,16640,16640,0
|
|
20230908,172600,315502480,16640,16640,16640,16640,0
|
|
20230908,172500,315502480,16640,16640,16640,16640,0
|
|
20230908,172400,315502480,16640,16640,16640,16640,0
|
|
20230908,172300,315502480,16640,16640,16640,16640,0
|
|
20230908,172200,315502480,16640,16640,16640,16640,0
|
|
20230908,172100,315502480,16640,16640,16640,16640,0
|
|
20230908,172000,315502480,16640,16640,16640,16640,0
|
|
20230908,171900,315502480,16640,16640,16640,16640,0
|
|
20230908,171800,315502480,16640,16640,16640,16640,0
|
|
20230908,171700,315502480,16640,16640,16640,16640,0
|
|
20230908,171600,315502480,16640,16640,16640,16640,248
|
|
20230908,171500,315502480,16640,16640,16640,16640,0
|
|
20230908,171400,315502480,16640,16640,16640,16640,0
|
|
20230908,171300,315502480,16640,16640,16640,16640,0
|
|
20230908,171200,315502480,16640,16640,16640,16640,0
|
|
20230908,171100,315502480,16640,16640,16640,16640,0
|
|
20230908,171000,315502480,16640,16640,16640,16640,0
|
|
20230908,170900,315502480,16640,16640,16640,16640,0
|
|
20230908,170800,315502480,16640,16640,16640,16640,0
|
|
20230908,170700,315502480,16640,16640,16640,16640,0
|
|
20230908,170600,315502480,16640,16640,16640,16640,0
|
|
20230908,170500,315502480,16640,16640,16640,16640,0
|
|
20230908,170400,315502480,16640,16640,16640,16640,0
|
|
20230908,170300,315502480,16640,16640,16640,16640,0
|
|
20230908,170200,315502480,16640,16640,16640,16640,0
|
|
20230908,170100,315502480,16640,16640,16640,16640,0
|
|
20230908,170000,315502480,16640,16640,16640,16640,0
|
|
20230908,165900,315502480,16640,16640,16640,16640,0
|
|
20230908,165800,315502480,16640,16640,16640,16640,0
|
|
20230908,165700,315502480,16640,16640,16640,16640,0
|
|
20230908,165600,315502480,16640,16640,16640,16640,0
|
|
20230908,165500,315502480,16640,16640,16640,16640,0
|
|
20230908,165400,315502480,16640,16640,16640,16640,0
|
|
20230908,165300,315502480,16640,16640,16640,16640,0
|
|
20230908,165200,315502480,16640,16640,16640,16640,0
|
|
20230908,165100,315502480,16640,16640,16640,16640,0
|
|
20230908,165000,315502480,16640,16640,16640,16640,0
|
|
20230908,164900,315502480,16640,16640,16640,16640,0
|
|
20230908,164800,315502480,16640,16640,16640,16640,0
|
|
20230908,164700,315502480,16640,16640,16640,16640,0
|
|
20230908,164600,315502480,16640,16640,16640,16640,248
|
|
20230908,164500,315502480,16640,16640,16640,16640,0
|
|
20230908,164400,315502480,16640,16640,16640,16640,0
|
|
20230908,164300,315502480,16640,16640,16640,16640,0
|
|
20230908,164200,315502480,16640,16640,16640,16640,0
|
|
20230908,164100,315502480,16640,16640,16640,16640,0
|
|
20230908,164000,315502480,16640,16640,16640,16640,0
|
|
20230908,163900,315502480,16640,16640,16640,16640,0
|
|
20230908,163800,315502480,16640,16640,16640,16640,0
|
|
20230908,163700,315502480,16640,16640,16640,16640,0
|
|
20230908,163600,315502480,16640,16640,16640,16640,0
|
|
20230908,163500,315502480,16640,16640,16640,16640,0
|
|
20230908,163400,315502480,16640,16640,16640,16640,0
|
|
20230908,163300,315502480,16640,16640,16640,16640,0
|
|
20230908,163200,315502480,16640,16640,16640,16640,0
|
|
20230908,163100,315502480,16640,16640,16640,16640,0
|
|
20230908,163000,315502480,16640,16640,16640,16640,0
|
|
20230908,162900,315502480,16640,16640,16640,16640,0
|
|
20230908,162800,315502480,16640,16640,16640,16640,0
|
|
20230908,162700,315502480,16640,16640,16640,16640,0
|
|
20230908,162600,315502480,16640,16640,16640,16640,0
|
|
20230908,162500,315502480,16640,16640,16640,16640,0
|
|
20230908,162400,315502480,16640,16640,16640,16640,0
|
|
20230908,162300,315502480,16640,16640,16640,16640,0
|
|
20230908,162200,315502480,16640,16640,16640,16640,0
|
|
20230908,162100,315502480,16640,16640,16640,16640,0
|
|
20230908,162000,315502480,16640,16640,16640,16640,0
|
|
20230908,161900,315502480,16640,16640,16640,16640,0
|
|
20230908,161800,315502480,16640,16640,16640,16640,0
|
|
20230908,161700,315502480,16640,16640,16640,16640,0
|
|
20230908,161600,315502480,16640,16640,16640,16640,248
|
|
20230908,161500,315502480,16640,16640,16640,16640,0
|
|
20230908,161400,315502480,16640,16640,16640,16640,0
|
|
20230908,161300,315502480,16640,16640,16640,16640,0
|
|
20230908,161200,315502480,16640,16640,16640,16640,0
|
|
20230908,161100,315502480,16640,16640,16640,16640,0
|
|
20230908,161000,315502480,16640,16640,16640,16640,0
|
|
20230908,160900,315502480,16640,16640,16640,16640,0
|
|
20230908,160800,315502480,16640,16640,16640,16640,0
|
|
20230908,160700,315502480,16640,16640,16640,16640,0
|
|
20230908,160600,315502480,16640,16640,16640,16640,0
|
|
20230908,160500,315502480,16640,16640,16640,16640,0
|
|
20230908,160400,315502480,16640,16640,16640,16640,0
|
|
20230908,160300,315502480,16640,16640,16640,16640,0
|
|
20230908,160200,315502480,16640,16640,16640,16640,0
|
|
20230908,160100,315502480,16640,16640,16640,16640,0
|
|
20230908,160000,315502480,16640,16640,16640,16640,0
|
|
20230908,155900,315502480,16640,16640,16640,16640,0
|
|
20230908,155800,315502480,16640,16640,16640,16640,0
|
|
20230908,155700,315502480,16640,16640,16640,16640,0
|
|
20230908,155600,315502480,16640,16640,16640,16640,0
|
|
20230908,155500,315502480,16640,16640,16640,16640,0
|
|
20230908,155400,315502480,16640,16640,16640,16640,0
|
|
20230908,155300,315502480,16640,16640,16640,16640,0
|
|
20230908,155200,315502480,16640,16640,16640,16640,0
|
|
20230908,155100,315502480,16640,16640,16640,16640,0
|
|
20230908,155000,315502480,16640,16640,16640,16640,0
|
|
20230908,154900,315502480,16640,16640,16640,16640,0
|
|
20230908,154800,315502480,16640,16640,16640,16640,0
|
|
20230908,154700,315502480,16640,16640,16640,16640,0
|
|
20230908,154600,315502480,16640,16640,16640,16640,248
|
|
20230908,154500,315502480,16640,16640,16640,16640,0
|
|
20230908,154400,315502480,16640,16640,16640,16640,0
|
|
20230908,154300,315502480,16640,16640,16640,16640,0
|
|
20230908,154200,315502480,16640,16640,16640,16640,0
|
|
20230908,154100,315502480,16640,16640,16640,16640,0
|
|
20230908,154000,315502480,16640,16640,16640,16640,0
|
|
20230908,153900,315502480,16640,16640,16640,16640,0
|
|
20230908,153800,315502480,16640,16640,16640,16640,0
|
|
20230908,153700,315502480,16640,16640,16640,16640,0
|
|
20230908,153600,315502480,16640,16640,16640,16640,0
|
|
20230908,153500,315502480,16640,16640,16640,16640,0
|
|
20230908,153400,315502480,16640,16640,16640,16640,0
|
|
20230908,153300,315502480,16640,16640,16640,16640,0
|
|
20230908,153200,315502480,16640,16640,16640,16640,0
|
|
20230908,153100,315502480,16640,16640,16640,16640,0
|
|
20230908,153000,315502480,16640,16640,16640,16640,248
|
|
20230908,152900,311375760,16640,16640,16640,16640,0
|
|
20230908,152800,311375760,16640,16640,16640,16640,0
|
|
20230908,152700,311375760,16640,16640,16640,16640,0
|
|
20230908,152600,311375760,16640,16640,16640,16640,0
|
|
20230908,152500,311375760,16640,16640,16640,16640,0
|
|
20230908,152400,311375760,16640,16640,16640,16640,0
|
|
20230908,152300,311375760,16640,16640,16640,16640,0
|
|
20230908,152200,311375760,16640,16640,16640,16640,0
|
|
20230908,152100,311375760,16640,16640,16640,16640,0
|
|
20230908,152000,311375760,16640,16640,16640,16640,0
|
|
20230908,151900,311375760,16640,16640,16700,16640,253
|
|
20230908,151800,307165000,16640,16640,16640,16640,1
|
|
20230908,151700,307148360,16560,16560,16560,16560,7
|
|
20230908,151600,307032440,16560,16560,16560,16560,1
|
|
20230908,151500,307015880,16570,16710,16710,16570,101
|
|
20230908,151400,305339760,16610,16620,16640,16610,27
|
|
20230908,151300,304890690,16710,16620,16710,16620,270
|
|
20230908,151200,300401620,16620,16640,16700,16620,564
|
|
20230908,151100,291014940,16700,16700,16700,16700,115
|
|
20230908,151000,289094440,16700,16560,16700,16560,231
|
|
20230908,150900,285253500,16560,16570,16570,16560,6
|
|
20230908,150800,285154090,16580,16550,16580,16550,12
|
|
20230908,150700,284955270,16550,16520,16550,16520,6
|
|
20230908,150600,284856000,16510,16510,16510,16510,1
|
|
20230908,150500,284839490,16520,16520,16520,16520,1
|
|
20230908,150400,284822970,16520,16490,16520,16490,15
|
|
20230908,150300,284575360,16500,16490,16500,16490,3
|
|
20230908,150200,284525870,16490,16490,16490,16490,6
|
|
20230908,150100,284426930,16490,16520,16520,16490,92
|
|
20230908,150000,282908110,16520,16520,16520,16520,7
|
|
20230908,145900,282792470,16520,16520,16520,16520,5
|
|
20230908,145800,282709870,16520,16520,16520,16520,0
|
|
20230908,145700,282709870,16520,16530,16530,16520,99
|
|
20230908,145600,281074380,16540,16550,16550,16540,202
|
|
20230908,145500,277733290,16540,16540,16540,16540,1
|
|
20230908,145400,277716750,16550,16550,16550,16550,7
|
|
20230908,145300,277600900,16570,16570,16570,16570,1
|
|
20230908,145200,277584330,16570,16550,16570,16540,9
|
|
20230908,145100,277435360,16550,16550,16550,16550,0
|
|
20230908,145000,277435360,16550,16550,16560,16550,9
|
|
20230908,144900,277286400,16560,16560,16560,16560,5
|
|
20230908,144800,277203600,16550,16550,16550,16550,7
|
|
20230908,144700,277087750,16560,16560,16560,16560,5
|
|
20230908,144600,277004950,16580,16580,16580,16580,0
|
|
20230908,144500,277004950,16580,16510,16580,16510,88
|
|
20230908,144400,275549320,16510,16510,16510,16510,4
|
|
20230908,144300,275483280,16520,16500,16520,16500,2
|
|
20230908,144200,275450260,16530,16510,16530,16510,26
|
|
20230908,144100,275020610,16530,16530,16530,16530,5
|
|
20230908,144000,274937960,16500,16500,16500,16500,215
|
|
20230908,143900,271390460,16500,16500,16500,16470,88
|
|
20230908,143800,269940060,16490,16490,16490,16490,1
|
|
20230908,143700,269923570,16510,16520,16520,16510,7
|
|
20230908,143600,269807980,16490,16490,16490,16490,0
|
|
20230908,143500,269807980,16490,16460,16490,16460,25
|
|
20230908,143400,269396130,16470,16470,16470,16470,10
|
|
20230908,143300,269231430,16470,16470,16470,16470,1
|
|
20230908,143200,269214960,16490,16460,16490,16460,12
|
|
20230908,143100,269017290,16450,16460,16460,16450,9
|
|
20230908,143000,268869170,16460,16460,16460,16460,4
|
|
20230908,142900,268803330,16470,16470,16470,16470,5
|
|
20230908,142800,268720980,16470,16470,16470,16470,0
|
|
20230908,142700,268720980,16470,16470,16470,16470,1
|
|
20230908,142600,268704510,16470,16470,16470,16470,1
|
|
20230908,142500,268688040,16500,16500,16500,16500,57
|
|
20230908,142400,267747540,16510,16510,16510,16510,0
|
|
20230908,142300,267747540,16510,16510,16510,16510,0
|
|
20230908,142200,267747540,16510,16510,16510,16510,0
|
|
20230908,142100,267747540,16510,16530,16530,16510,27
|
|
20230908,142000,267301250,16540,16530,16540,16530,30
|
|
20230908,141900,266805100,16480,16460,16480,16460,7
|
|
20230908,141800,266689820,16460,16460,16460,16460,7
|
|
20230908,141700,266574600,16470,16460,16470,16460,13
|
|
20230908,141600,266360590,16460,16460,16460,16460,0
|
|
20230908,141500,266360590,16460,16460,16460,16450,7
|
|
20230908,141400,266245390,16460,16470,16480,16460,6
|
|
20230908,141300,266146540,16470,16460,16470,16460,8
|
|
20230908,141200,266014830,16470,16460,16470,16460,9
|
|
20230908,141100,265866640,16470,16470,16470,16470,0
|
|
20230908,141000,265866640,16470,16470,16470,16460,10
|
|
20230908,140900,265701960,16480,16470,16510,16470,5
|
|
20230908,140800,265619520,16510,16510,16510,16510,6
|
|
20230908,140700,265520460,16480,16480,16480,16480,1
|
|
20230908,140600,265503980,16540,16540,16540,16540,0
|
|
20230908,140500,265503980,16540,16540,16540,16540,1
|
|
20230908,140400,265487440,16500,16500,16500,16500,0
|
|
20230908,140300,265487440,16500,16470,16500,16460,60
|
|
20230908,140200,264498740,16470,16480,16480,16470,18
|
|
20230908,140100,264202230,16480,16470,16480,16470,2
|
|
20230908,140000,264169280,16470,16470,16480,16470,31
|
|
20230908,135900,263658700,16470,16470,16470,16470,1
|
|
20230908,135800,263642230,16480,16470,16480,16470,6
|
|
20230908,135700,263543360,16470,16490,16490,16470,14
|
|
20230908,135600,263312520,16500,16500,16500,16500,0
|
|
20230908,135500,263312520,16500,16500,16500,16500,6
|
|
20230908,135400,263213520,16510,16510,16510,16510,0
|
|
20230908,135300,263213520,16510,16500,16530,16500,54
|
|
20230908,135200,262321110,16490,16470,16490,16470,10
|
|
20230908,135100,262156310,16490,16470,16490,16470,251
|
|
20230908,135000,258022320,16470,16480,16490,16470,19
|
|
20230908,134900,257709290,16500,16500,16500,16500,4
|
|
20230908,134800,257643290,16490,16480,16490,16480,14
|
|
20230908,134700,257412480,16490,16490,16490,16490,10
|
|
20230908,134600,257247580,16490,16490,16490,16490,0
|
|
20230908,134500,257247580,16490,16490,16490,16490,1
|
|
20230908,134400,257231090,16480,16480,16480,16480,10
|
|
20230908,134300,257066290,16480,16480,16480,16480,11
|
|
20230908,134200,256885010,16480,16470,16480,16470,8
|
|
20230908,134100,256753230,16470,16470,16470,16470,10
|
|
20230908,134000,256588530,16470,16470,16470,16470,10
|
|
20230908,133900,256423830,16490,16490,16490,16490,0
|
|
20230908,133800,256423830,16490,16480,16490,16480,27
|
|
20230908,133700,255978830,16490,16490,16490,16490,4
|
|
20230908,133600,255912870,16490,16490,16490,16490,1
|
|
20230908,133500,255896380,16490,16480,16490,16480,22
|
|
20230908,133400,255533650,16490,16490,16490,16490,60
|
|
20230908,133300,254544250,16480,16490,16490,16480,121
|
|
20230908,133200,252548970,16490,16490,16490,16490,8
|
|
20230908,133100,252417050,16490,16490,16490,16490,1
|
|
20230908,133000,252400560,16500,16500,16500,16500,0
|
|
20230908,132900,252400560,16500,16520,16520,16500,328
|
|
20230908,132800,246985270,16530,16530,16530,16530,8
|
|
20230908,132700,246853030,16530,16530,16530,16530,0
|
|
20230908,132600,246853030,16530,16530,16530,16520,21
|
|
20230908,132500,246505910,16530,16530,16530,16530,0
|
|
20230908,132400,246505910,16530,16530,16530,16530,1
|
|
20230908,132300,246489380,16530,16490,16530,16490,21
|
|
20230908,132200,246142690,16490,16490,16490,16490,1
|
|
20230908,132100,246126200,16490,16480,16490,16480,148
|
|
20230908,132000,243687100,16490,16480,16490,16480,29
|
|
20230908,131900,243209040,16500,16490,16500,16490,12
|
|
20230908,131800,243011060,16490,16490,16490,16480,162
|
|
20230908,131700,240341200,16500,16500,16500,16500,2
|
|
20230908,131600,240308200,16510,16510,16510,16510,2
|
|
20230908,131500,240275180,16500,16490,16500,16490,8
|
|
20230908,131400,240143230,16500,16500,16500,16500,19
|
|
20230908,131300,239829730,16500,16500,16500,16500,0
|
|
20230908,131200,239829730,16500,16500,16500,16500,1
|
|
20230908,131100,239813230,16560,16560,16560,16560,0
|
|
20230908,131000,239813230,16560,16530,16560,16530,8
|
|
20230908,130900,239680960,16520,16520,16520,16520,10
|
|
20230908,130800,239515760,16530,16500,16530,16500,18
|
|
20230908,130700,239218430,16500,16500,16500,16500,1
|
|
20230908,130600,239201930,16510,16510,16510,16500,23
|
|
20230908,130500,238822260,16510,16500,16510,16500,12
|
|
20230908,130400,238624250,16500,16500,16500,16500,50
|
|
20230908,130300,237799250,16510,16520,16520,16500,13
|
|
20230908,130200,237584650,16500,16500,16510,16500,21
|
|
20230908,130100,237238050,16510,16510,16510,16510,11
|
|
20230908,130000,237056440,16510,16520,16520,16510,3
|
|
20230908,125900,237006900,16530,16530,16530,16530,11
|
|
20230908,125800,236825070,16530,16530,16530,16530,103
|
|
20230908,125700,235122480,16540,16540,16540,16540,5
|
|
20230908,125600,235039780,16540,16550,16550,16540,22
|
|
20230908,125500,234675690,16550,16550,16550,16550,51
|
|
20230908,125400,233831640,16590,16590,16590,16590,0
|
|
20230908,125300,233831640,16590,16590,16590,16590,7
|
|
20230908,125200,233715510,16570,16590,16590,16560,128
|
|
20230908,125100,231594450,16600,16600,16600,16600,1
|
|
20230908,125000,231577850,16570,16580,16600,16570,17
|
|
20230908,124900,231295980,16590,16580,16590,16580,13
|
|
20230908,124800,231080340,16580,16600,16600,16550,416
|
|
20230908,124700,224185960,16620,16620,16620,16600,10
|
|
20230908,124600,224019840,16700,16700,16700,16700,1
|
|
20230908,124500,224003140,16730,16500,16850,16500,1065
|
|
20230908,124400,206220430,16490,16490,16500,16480,239
|
|
20230908,124300,202281150,16510,16510,16510,16490,10
|
|
20230908,124200,202116070,16500,16500,16500,16500,4
|
|
20230908,124100,202050070,16490,16500,16500,16480,20
|
|
20230908,124000,201720230,16500,16500,16500,16500,7
|
|
20230908,123900,201604730,16500,16500,16500,16500,0
|
|
20230908,123800,201604730,16500,16510,16510,16500,12
|
|
20230908,123700,201406620,16510,16510,16510,16510,0
|
|
20230908,123600,201406620,16510,16520,16520,16510,6
|
|
20230908,123500,201307550,16550,16550,16550,16550,0
|
|
20230908,123400,201307550,16550,16550,16550,16550,0
|
|
20230908,123300,201307550,16550,16550,16550,16540,18
|
|
20230908,123200,201009700,16550,16520,16550,16520,45
|
|
20230908,123100,200265550,16540,16510,16540,16510,8
|
|
20230908,123000,200133430,16510,16490,16510,16490,58
|
|
20230908,122900,199175990,16490,16490,16490,16490,6
|
|
20230908,122800,199077050,16500,16500,16500,16500,2
|
|
20230908,122700,199044050,16540,16530,16540,16530,3
|
|
20230908,122600,198994450,16530,16500,16530,16500,23
|
|
20230908,122500,198614710,16500,16500,16500,16500,1
|
|
20230908,122400,198598210,16500,16490,16500,16490,5
|
|
20230908,122300,198515720,16540,16540,16540,16540,0
|
|
20230908,122200,198515720,16540,16500,16540,16500,6
|
|
20230908,122100,198416520,16490,16480,16490,16480,6
|
|
20230908,122000,198317630,16490,16490,16490,16490,9
|
|
20230908,121900,198169220,16490,16490,16490,16490,13
|
|
20230908,121800,197954850,16500,16480,16500,16480,7
|
|
20230908,121700,197839420,16480,16470,16480,16470,14
|
|
20230908,121600,197608810,16470,16460,16470,16460,10
|
|
20230908,121500,197444120,16450,16450,16450,16450,1
|
|
20230908,121400,197427670,16450,16450,16460,16450,27
|
|
20230908,121300,196983420,16450,16450,16450,16450,5
|
|
20230908,121200,196901170,16450,16450,16450,16450,1
|
|
20230908,121100,196884720,16450,16450,16450,16450,7
|
|
20230908,121000,196769570,16460,16450,16460,16450,24
|
|
20230908,120900,196374760,16450,16450,16450,16450,5
|
|
20230908,120800,196292510,16460,16460,16460,16460,14
|
|
20230908,120700,196062070,16450,16460,16460,16450,2
|
|
20230908,120600,196029160,16470,16450,16480,16450,95
|
|
20230908,120500,194465370,16460,16460,16460,16460,11
|
|
20230908,120400,194284310,16460,16460,16460,16460,6
|
|
20230908,120300,194185550,16460,16460,16460,16460,7
|
|
20230908,120200,194070330,16460,16460,16460,16460,10
|
|
20230908,120100,193905730,16460,16460,16460,16460,7
|
|
20230908,120000,193790510,16460,16460,16460,16460,1
|
|
20230908,115900,193774050,16460,16460,16460,16460,7
|
|
20230908,115800,193658830,16470,16460,16470,16460,17
|
|
20230908,115700,193378910,16470,16470,16470,16470,2
|
|
20230908,115600,193345970,16460,16460,16460,16460,27
|
|
20230908,115500,192901550,16460,16460,16460,16460,12
|
|
20230908,115400,192704030,16460,16460,16460,16460,6
|
|
20230908,115300,192605270,16460,16460,16470,16460,14
|
|
20230908,115200,192374770,16470,16460,16470,16460,44
|
|
20230908,115100,191650470,16450,16450,16450,16450,14
|
|
20230908,115000,191420170,16450,16450,16450,16450,11
|
|
20230908,114900,191239220,16450,16450,16450,16450,6
|
|
20230908,114800,191140520,16450,16460,16460,16450,27
|
|
20230908,114700,190696360,16480,16480,16480,16480,0
|
|
20230908,114600,190696360,16480,16480,16480,16480,27
|
|
20230908,114500,190251400,16480,16480,16480,16480,0
|
|
20230908,114400,190251400,16480,16480,16480,16480,20
|
|
20230908,114300,189921800,16480,16490,16500,16480,16
|
|
20230908,114200,189657920,16500,16490,16550,16490,31
|
|
20230908,114100,189146440,16470,16470,16470,16460,44
|
|
20230908,114000,188421830,16470,16470,16470,16470,0
|
|
20230908,113900,188421830,16470,16470,16470,16470,0
|
|
20230908,113800,188421830,16470,16450,16470,16450,195
|
|
20230908,113700,185210700,16450,16450,16450,16450,7
|
|
20230908,113600,185095550,16440,16450,16450,16440,7
|
|
20230908,113500,184980410,16440,16450,16450,16440,40
|
|
20230908,113400,184322710,16450,16440,16450,16440,7
|
|
20230908,113300,184207620,16450,16450,16450,16450,0
|
|
20230908,113200,184207620,16450,16450,16450,16450,33
|
|
20230908,113100,183664770,16450,16450,16450,16450,7
|
|
20230908,113000,183549620,16450,16450,16450,16450,2
|
|
20230908,112900,183516720,16450,16450,16450,16450,18
|
|
20230908,112800,183220620,16450,16450,16450,16450,1
|
|
20230908,112700,183204170,16450,16450,16450,16450,6
|
|
20230908,112600,183105470,16450,16450,16450,16440,11
|
|
20230908,112500,182924580,16440,16460,16470,16440,101
|
|
20230908,112400,181263630,16460,16470,16470,16450,63
|
|
20230908,112300,180226660,16490,16490,16490,16490,5
|
|
20230908,112200,180144210,16490,16470,16510,16470,127
|
|
20230908,112100,178051200,16460,16450,16460,16450,12
|
|
20230908,112000,177853760,16450,16450,16460,16450,219
|
|
20230908,111900,174251190,16440,16450,16450,16440,25
|
|
20230908,111800,173840140,16440,16440,16440,16440,1
|
|
20230908,111700,173823700,16440,16440,16440,16440,8
|
|
20230908,111600,173692180,16440,16440,16440,16440,26
|
|
20230908,111500,173264740,16450,16450,16450,16450,103
|
|
20230908,111400,171570390,16460,16460,16470,16460,8
|
|
20230908,111300,171438700,16470,16470,16470,16470,1
|
|
20230908,111200,171422230,16460,16460,16470,16460,16
|
|
20230908,111100,171158790,16470,16460,16470,16460,7
|
|
20230908,111000,171043560,16460,16470,16470,16460,8
|
|
20230908,110900,170911870,16460,16470,16470,16460,3
|
|
20230908,110800,170862470,16470,16480,16480,16470,2
|
|
20230908,110700,170829520,16480,16470,16490,16460,18
|
|
20230908,110600,170533050,16460,16450,16460,16450,15
|
|
20230908,110500,170286210,16450,16450,16450,16450,3
|
|
20230908,110400,170236860,16450,16450,16450,16450,16
|
|
20230908,110300,169973660,16450,16450,16450,16450,0
|
|
20230908,110200,169973660,16450,16450,16450,16450,7
|
|
20230908,110100,169858510,16490,16490,16490,16490,1
|
|
20230908,110000,169842020,16490,16460,16490,16460,13
|
|
20230908,105900,169627890,16450,16450,16450,16450,9
|
|
20230908,105800,169479840,16450,16450,16450,16450,14
|
|
20230908,105700,169249540,16450,16450,16450,16450,7
|
|
20230908,105600,169134390,16450,16450,16450,16450,13
|
|
20230908,105500,168920540,16460,16450,16460,16440,41
|
|
20230908,105400,168246160,16440,16420,16440,16420,18
|
|
20230908,105300,167950360,16450,16450,16460,16450,9
|
|
20230908,105200,167802290,16470,16470,16470,16470,0
|
|
20230908,105100,167802290,16470,16470,16470,16470,22
|
|
20230908,105000,167439950,16470,16470,16470,16470,9
|
|
20230908,104900,167291720,16480,16480,16480,16480,6
|
|
20230908,104800,167192840,16480,16480,16480,16480,1
|
|
20230908,104700,167176360,16520,16510,16520,16510,10
|
|
20230908,104600,167011170,16540,16540,16540,16540,0
|
|
20230908,104500,167011170,16540,16480,16540,16480,100
|
|
20230908,104400,165358500,16450,16420,16450,16420,523
|
|
20230908,104300,156765630,16400,16410,16410,16400,12
|
|
20230908,104200,156568820,16420,16420,16420,16420,18
|
|
20230908,104100,156273260,16400,16390,16400,16390,21
|
|
20230908,104000,155928930,16390,16390,16390,16390,6
|
|
20230908,103900,155830590,16400,16400,16400,16400,4
|
|
20230908,103800,155764990,16420,16420,16420,16420,0
|
|
20230908,103700,155764990,16420,16430,16430,16420,13
|
|
20230908,103600,155551470,16420,16420,16420,16420,2
|
|
20230908,103500,155518630,16420,16420,16420,16420,6
|
|
20230908,103400,155420110,16420,16420,16420,16420,16
|
|
20230908,103300,155157390,16420,16420,16420,16420,1
|
|
20230908,103200,155140970,16420,16410,16420,16410,38
|
|
20230908,103100,154517210,16400,16400,16400,16400,10
|
|
20230908,103000,154353210,16400,16390,16400,16390,15
|
|
20230908,102900,154107260,16390,16390,16390,16380,34
|
|
20230908,102800,153550120,16380,16380,16380,16380,41
|
|
20230908,102700,152878540,16370,16370,16370,16370,6
|
|
20230908,102600,152780320,16370,16370,16370,16370,0
|
|
20230908,102500,152780320,16370,16380,16380,16370,18
|
|
20230908,102400,152485490,16380,16380,16380,16380,7
|
|
20230908,102300,152370830,16380,16380,16380,16380,1
|
|
20230908,102200,152354450,16380,16390,16390,16380,120
|
|
20230908,102100,150388830,16390,16340,16390,16340,361
|
|
20230908,102000,144481510,16340,16330,16350,16330,150
|
|
20230908,101900,142031310,16330,16330,16330,16330,8
|
|
20230908,101800,141900670,16330,16330,16330,16330,1
|
|
20230908,101700,141884340,16330,16320,16330,16320,22
|
|
20230908,101600,141525200,16330,16330,16340,16330,12
|
|
20230908,101500,141329180,16330,16330,16330,16320,560
|
|
20230908,101400,132189870,16330,16330,16340,16330,409
|
|
20230908,101300,125510890,16340,16340,16340,16340,22
|
|
20230908,101200,125151410,16340,16340,16340,16340,63
|
|
20230908,101100,124121990,16340,16340,16340,16340,1
|
|
20230908,101000,124105650,16340,16340,16340,16340,17
|
|
20230908,100900,123827870,16350,16350,16350,16340,82
|
|
20230908,100800,122487390,16350,16340,16350,16340,163
|
|
20230908,100700,119823160,16340,16340,16340,16340,110
|
|
20230908,100600,118025760,16340,16340,16340,16340,1
|
|
20230908,100500,118009420,16340,16370,16370,16340,1696
|
|
20230908,100400,90277330,16370,16370,16380,16370,20
|
|
20230908,100300,89949910,16370,16370,16370,16370,50
|
|
20230908,100200,89131410,16370,16370,16370,16370,12
|
|
20230908,100100,88934970,16370,16370,16370,16370,11
|
|
20230908,100000,88754900,16370,16370,16370,16370,7
|
|
20230908,095900,88640310,16370,16370,16370,16370,7
|
|
20230908,095800,88525720,16370,16370,16370,16370,10
|
|
20230908,095700,88362020,16370,16370,16370,16370,46
|
|
20230908,095600,87609000,16370,16370,16370,16370,0
|
|
20230908,095500,87609000,16370,16370,16370,16370,21
|
|
20230908,095400,87265230,16370,16370,16370,16370,1
|
|
20230908,095300,87248860,16370,16370,16370,16370,10
|
|
20230908,095200,87085160,16370,16360,16370,16360,7
|
|
20230908,095100,86970630,16360,16360,16360,16360,0
|
|
20230908,095000,86970630,16360,16370,16370,16360,7
|
|
20230908,094900,86856100,16370,16380,16380,16370,575
|
|
20230908,094800,77443070,16380,16370,16380,16370,225
|
|
20230908,094700,73757700,16380,16370,16380,16370,36
|
|
20230908,094600,73168080,16370,16370,16370,16370,10
|
|
20230908,094500,73004380,16370,16370,16370,16370,6
|
|
20230908,094400,72906160,16370,16370,16370,16370,41
|
|
20230908,094300,72234990,16370,16370,16370,16370,26
|
|
20230908,094200,71809370,16370,16370,16370,16370,6
|
|
20230908,094100,71711150,16370,16370,16370,16370,6
|
|
20230908,094000,71612930,16360,16370,16370,16360,12
|
|
20230908,093900,71416510,16360,16360,16360,16360,0
|
|
20230908,093800,71416510,16360,16360,16360,16360,0
|
|
20230908,093700,71416510,16360,16360,16360,16360,10
|
|
20230908,093600,71252910,16360,16360,16360,16360,0
|
|
20230908,093500,71252910,16360,16360,16360,16360,2
|
|
20230908,093400,71220190,16360,16380,16380,16360,21
|
|
20230908,093300,70876390,16380,16370,16380,16370,7
|
|
20230908,093200,70761780,16360,16360,16360,16360,0
|
|
20230908,093100,70761780,16360,16360,16360,16360,60
|
|
20230908,093000,69780180,16360,16320,16360,16320,171
|
|
20230908,092900,66987900,16320,16350,16350,16320,245
|
|
20230908,092800,62982850,16350,16350,16350,16350,61
|
|
20230908,092700,61985500,16350,16410,16410,16350,433
|
|
20230908,092600,54890280,16440,16430,16440,16410,67
|
|
20230908,092500,53790340,16440,16440,16440,16440,1
|
|
20230908,092400,53773900,16440,16460,16460,16440,44
|
|
20230908,092300,53050220,16460,16460,16460,16460,3
|
|
20230908,092200,53000840,16440,16440,16440,16430,516
|
|
20230908,092100,44519850,16450,16470,16470,16450,3
|
|
20230908,092000,44470480,16480,16480,16480,16480,0
|
|
20230908,091900,44470480,16480,16480,16480,16400,907
|
|
20230908,091800,29544960,16520,16430,16520,16430,176
|
|
20230908,091700,26650370,16400,16400,16400,16400,0
|
|
20230908,091600,26650370,16400,16430,16430,16400,14
|
|
20230908,091500,26420520,16430,16410,16430,16410,126
|
|
20230908,091400,24350400,16400,16410,16410,16400,136
|
|
20230908,091300,22119990,16500,16500,16500,16500,60
|
|
20230908,091200,21129990,16520,16520,16520,16520,0
|
|
20230908,091100,21129990,16520,16520,16520,16520,0
|
|
20230908,091000,21129990,16520,16520,16520,16520,0
|
|
20230908,090900,21129990,16520,16520,16520,16520,0
|
|
20230908,090800,21129990,16520,16520,16520,16520,1
|
|
20230908,090700,21113470,16520,16520,16520,16520,0
|
|
20230908,090600,21113470,16520,16510,16560,16490,71
|
|
20230908,090500,19939360,16450,16450,16450,16450,48
|
|
20230908,090400,19149760,16450,16450,16450,16450,10
|
|
20230908,090300,18985260,16430,16410,16430,16410,489
|
|
20230908,090200,10956080,16410,16400,16410,16370,58
|
|
20230908,090100,10005960,16410,16420,16420,16360,269
|
|
20230908,090000,5592400,16420,16350,16420,16350,342
|