603 lines
31 KiB
CSV
603 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,190000,978799430,18620,18620,18620,18620,5659
|
|
20230927,185900,978799430,18620,18620,18620,18620,0
|
|
20230927,185800,978799430,18620,18620,18620,18620,0
|
|
20230927,185700,978799430,18620,18620,18620,18620,0
|
|
20230927,185600,978799430,18620,18620,18620,18620,0
|
|
20230927,185500,978799430,18620,18620,18620,18620,0
|
|
20230927,185400,978799430,18620,18620,18620,18620,0
|
|
20230927,185300,978799430,18620,18620,18620,18620,0
|
|
20230927,185200,978799430,18620,18620,18620,18620,0
|
|
20230927,185100,978799430,18620,18620,18620,18620,0
|
|
20230927,185000,978799430,18620,18620,18620,18620,0
|
|
20230927,184900,978799430,18620,18620,18620,18620,0
|
|
20230927,184800,978799430,18620,18620,18620,18620,0
|
|
20230927,184700,978799430,18620,18620,18620,18620,0
|
|
20230927,184600,978799430,18620,18620,18620,18620,0
|
|
20230927,184500,978799430,18620,18620,18620,18620,0
|
|
20230927,184400,978799430,18620,18620,18620,18620,0
|
|
20230927,184300,978799430,18620,18620,18620,18620,0
|
|
20230927,184200,978799430,18620,18620,18620,18620,0
|
|
20230927,184100,978799430,18620,18620,18620,18620,0
|
|
20230927,184000,978799430,18620,18620,18620,18620,0
|
|
20230927,183900,978799430,18620,18620,18620,18620,0
|
|
20230927,183800,978799430,18620,18620,18620,18620,0
|
|
20230927,183700,978799430,18620,18620,18620,18620,0
|
|
20230927,183600,978799430,18620,18620,18620,18620,0
|
|
20230927,183500,978799430,18620,18620,18620,18620,0
|
|
20230927,183400,978799430,18620,18620,18620,18620,0
|
|
20230927,183300,978799430,18620,18620,18620,18620,0
|
|
20230927,183200,978799430,18620,18620,18620,18620,0
|
|
20230927,183100,978799430,18620,18620,18620,18620,0
|
|
20230927,183000,978799430,18620,18620,18620,18620,5659
|
|
20230927,182900,978799430,18620,18620,18620,18620,0
|
|
20230927,182800,978799430,18620,18620,18620,18620,0
|
|
20230927,182700,978799430,18620,18620,18620,18620,0
|
|
20230927,182600,978799430,18620,18620,18620,18620,0
|
|
20230927,182500,978799430,18620,18620,18620,18620,0
|
|
20230927,182400,978799430,18620,18620,18620,18620,0
|
|
20230927,182300,978799430,18620,18620,18620,18620,0
|
|
20230927,182200,978799430,18620,18620,18620,18620,0
|
|
20230927,182100,978799430,18620,18620,18620,18620,0
|
|
20230927,182000,978799430,18620,18620,18620,18620,0
|
|
20230927,181900,978799430,18620,18620,18620,18620,0
|
|
20230927,181800,978799430,18620,18620,18620,18620,0
|
|
20230927,181700,978799430,18620,18620,18620,18620,0
|
|
20230927,181600,978799430,18620,18620,18620,18620,0
|
|
20230927,181500,978799430,18620,18620,18620,18620,0
|
|
20230927,181400,978799430,18620,18620,18620,18620,0
|
|
20230927,181300,978799430,18620,18620,18620,18620,0
|
|
20230927,181200,978799430,18620,18620,18620,18620,0
|
|
20230927,181100,978799430,18620,18620,18620,18620,0
|
|
20230927,181000,978799430,18620,18620,18620,18620,0
|
|
20230927,180900,978799430,18620,18620,18620,18620,0
|
|
20230927,180800,978799430,18620,18620,18620,18620,0
|
|
20230927,180700,978799430,18620,18620,18620,18620,0
|
|
20230927,180600,978799430,18620,18620,18620,18620,0
|
|
20230927,180500,978799430,18620,18620,18620,18620,0
|
|
20230927,180400,978799430,18620,18620,18620,18620,0
|
|
20230927,180300,978799430,18620,18620,18620,18620,0
|
|
20230927,180200,978799430,18620,18620,18620,18620,0
|
|
20230927,180100,978799430,18620,18620,18620,18620,0
|
|
20230927,180000,978799430,18620,18620,18620,18620,5659
|
|
20230927,175900,978799430,18620,18620,18620,18620,0
|
|
20230927,175800,978799430,18620,18620,18620,18620,0
|
|
20230927,175700,978799430,18620,18620,18620,18620,0
|
|
20230927,175600,978799430,18620,18620,18620,18620,0
|
|
20230927,175500,978799430,18620,18620,18620,18620,0
|
|
20230927,175400,978799430,18620,18620,18620,18620,0
|
|
20230927,175300,978799430,18620,18620,18620,18620,0
|
|
20230927,175200,978799430,18620,18620,18620,18620,0
|
|
20230927,175100,978799430,18620,18620,18620,18620,0
|
|
20230927,175000,978799430,18620,18620,18620,18620,0
|
|
20230927,174900,978799430,18620,18620,18620,18620,0
|
|
20230927,174800,978799430,18620,18620,18620,18620,0
|
|
20230927,174700,978799430,18620,18620,18620,18620,0
|
|
20230927,174600,978799430,18620,18620,18620,18620,0
|
|
20230927,174500,978799430,18620,18620,18620,18620,0
|
|
20230927,174400,978799430,18620,18620,18620,18620,0
|
|
20230927,174300,978799430,18620,18620,18620,18620,0
|
|
20230927,174200,978799430,18620,18620,18620,18620,0
|
|
20230927,174100,978799430,18620,18620,18620,18620,0
|
|
20230927,174000,978799430,18620,18620,18620,18620,0
|
|
20230927,173900,978799430,18620,18620,18620,18620,0
|
|
20230927,173800,978799430,18620,18620,18620,18620,0
|
|
20230927,173700,978799430,18620,18620,18620,18620,0
|
|
20230927,173600,978799430,18620,18620,18620,18620,0
|
|
20230927,173500,978799430,18620,18620,18620,18620,0
|
|
20230927,173400,978799430,18620,18620,18620,18620,0
|
|
20230927,173300,978799430,18620,18620,18620,18620,0
|
|
20230927,173200,978799430,18620,18620,18620,18620,0
|
|
20230927,173100,978799430,18620,18620,18620,18620,0
|
|
20230927,173000,978799430,18620,18620,18620,18620,5659
|
|
20230927,172900,978799430,18620,18620,18620,18620,0
|
|
20230927,172800,978799430,18620,18620,18620,18620,0
|
|
20230927,172700,978799430,18620,18620,18620,18620,0
|
|
20230927,172600,978799430,18620,18620,18620,18620,0
|
|
20230927,172500,978799430,18620,18620,18620,18620,0
|
|
20230927,172400,978799430,18620,18620,18620,18620,0
|
|
20230927,172300,978799430,18620,18620,18620,18620,0
|
|
20230927,172200,978799430,18620,18620,18620,18620,0
|
|
20230927,172100,978799430,18620,18620,18620,18620,0
|
|
20230927,172000,978799430,18620,18620,18620,18620,0
|
|
20230927,171900,978799430,18620,18620,18620,18620,0
|
|
20230927,171800,978799430,18620,18620,18620,18620,0
|
|
20230927,171700,978799430,18620,18620,18620,18620,0
|
|
20230927,171600,978799430,18620,18620,18620,18620,0
|
|
20230927,171500,978799430,18620,18620,18620,18620,0
|
|
20230927,171400,978799430,18620,18620,18620,18620,0
|
|
20230927,171300,978799430,18620,18620,18620,18620,0
|
|
20230927,171200,978799430,18620,18620,18620,18620,0
|
|
20230927,171100,978799430,18620,18620,18620,18620,0
|
|
20230927,171000,978799430,18620,18620,18620,18620,0
|
|
20230927,170900,978799430,18620,18620,18620,18620,0
|
|
20230927,170800,978799430,18620,18620,18620,18620,0
|
|
20230927,170700,978799430,18620,18620,18620,18620,0
|
|
20230927,170600,978799430,18620,18620,18620,18620,0
|
|
20230927,170500,978799430,18620,18620,18620,18620,0
|
|
20230927,170400,978799430,18620,18620,18620,18620,0
|
|
20230927,170300,978799430,18620,18620,18620,18620,0
|
|
20230927,170200,978799430,18620,18620,18620,18620,0
|
|
20230927,170100,978799430,18620,18620,18620,18620,0
|
|
20230927,170000,978799430,18620,18620,18620,18620,5659
|
|
20230927,165900,978799430,18620,18620,18620,18620,0
|
|
20230927,165800,978799430,18620,18620,18620,18620,0
|
|
20230927,165700,978799430,18620,18620,18620,18620,0
|
|
20230927,165600,978799430,18620,18620,18620,18620,0
|
|
20230927,165500,978799430,18620,18620,18620,18620,0
|
|
20230927,165400,978799430,18620,18620,18620,18620,0
|
|
20230927,165300,978799430,18620,18620,18620,18620,0
|
|
20230927,165200,978799430,18620,18620,18620,18620,0
|
|
20230927,165100,978799430,18620,18620,18620,18620,0
|
|
20230927,165000,978799430,18620,18620,18620,18620,0
|
|
20230927,164900,978799430,18620,18620,18620,18620,0
|
|
20230927,164800,978799430,18620,18620,18620,18620,0
|
|
20230927,164700,978799430,18620,18620,18620,18620,0
|
|
20230927,164600,978799430,18620,18620,18620,18620,0
|
|
20230927,164500,978799430,18620,18620,18620,18620,0
|
|
20230927,164400,978799430,18620,18620,18620,18620,0
|
|
20230927,164300,978799430,18620,18620,18620,18620,0
|
|
20230927,164200,978799430,18620,18620,18620,18620,0
|
|
20230927,164100,978799430,18620,18620,18620,18620,0
|
|
20230927,164000,978799430,18620,18620,18620,18620,0
|
|
20230927,163900,978799430,18620,18620,18620,18620,0
|
|
20230927,163800,978799430,18620,18620,18620,18620,0
|
|
20230927,163700,978799430,18620,18620,18620,18620,0
|
|
20230927,163600,978799430,18620,18620,18620,18620,0
|
|
20230927,163500,978799430,18620,18620,18620,18620,0
|
|
20230927,163400,978799430,18620,18620,18620,18620,0
|
|
20230927,163300,978799430,18620,18620,18620,18620,0
|
|
20230927,163200,978799430,18620,18620,18620,18620,0
|
|
20230927,163100,978799430,18620,18620,18620,18620,0
|
|
20230927,163000,978799430,18620,18620,18620,18620,5659
|
|
20230927,162900,978799430,18620,18620,18620,18620,0
|
|
20230927,162800,978799430,18620,18620,18620,18620,0
|
|
20230927,162700,978799430,18620,18620,18620,18620,0
|
|
20230927,162600,978799430,18620,18620,18620,18620,0
|
|
20230927,162500,978799430,18620,18620,18620,18620,0
|
|
20230927,162400,978799430,18620,18620,18620,18620,0
|
|
20230927,162300,978799430,18620,18620,18620,18620,0
|
|
20230927,162200,978799430,18620,18620,18620,18620,0
|
|
20230927,162100,978799430,18620,18620,18620,18620,0
|
|
20230927,162000,978799430,18620,18620,18620,18620,0
|
|
20230927,161900,978799430,18620,18620,18620,18620,0
|
|
20230927,161800,978799430,18620,18620,18620,18620,0
|
|
20230927,161700,978799430,18620,18620,18620,18620,0
|
|
20230927,161600,978799430,18620,18620,18620,18620,0
|
|
20230927,161500,978799430,18620,18620,18620,18620,0
|
|
20230927,161400,978799430,18620,18620,18620,18620,0
|
|
20230927,161300,978799430,18620,18620,18620,18620,0
|
|
20230927,161200,978799430,18620,18620,18620,18620,0
|
|
20230927,161100,978799430,18620,18620,18620,18620,0
|
|
20230927,161000,978799430,18620,18620,18620,18620,0
|
|
20230927,160900,978799430,18620,18620,18620,18620,0
|
|
20230927,160800,978799430,18620,18620,18620,18620,0
|
|
20230927,160700,978799430,18620,18620,18620,18620,0
|
|
20230927,160600,978799430,18620,18620,18620,18620,0
|
|
20230927,160500,978799430,18620,18620,18620,18620,0
|
|
20230927,160400,978799430,18620,18620,18620,18620,0
|
|
20230927,160300,978799430,18620,18620,18620,18620,0
|
|
20230927,160200,978799430,18620,18620,18620,18620,0
|
|
20230927,160100,978799430,18620,18620,18620,18620,0
|
|
20230927,160000,978799430,18620,18620,18620,18620,5659
|
|
20230927,155900,978799430,18620,18620,18620,18620,0
|
|
20230927,155800,978799430,18620,18620,18620,18620,0
|
|
20230927,155700,978799430,18620,18620,18620,18620,0
|
|
20230927,155600,978799430,18620,18620,18620,18620,0
|
|
20230927,155500,978799430,18620,18620,18620,18620,0
|
|
20230927,155400,978799430,18620,18620,18620,18620,0
|
|
20230927,155300,978799430,18620,18620,18620,18620,0
|
|
20230927,155200,978799430,18620,18620,18620,18620,0
|
|
20230927,155100,978799430,18620,18620,18620,18620,0
|
|
20230927,155000,978799430,18620,18620,18620,18620,0
|
|
20230927,154900,978799430,18620,18620,18620,18620,0
|
|
20230927,154800,978799430,18620,18620,18620,18620,0
|
|
20230927,154700,978799430,18620,18620,18620,18620,0
|
|
20230927,154600,978799430,18620,18620,18620,18620,0
|
|
20230927,154500,978799430,18620,18620,18620,18620,0
|
|
20230927,154400,978799430,18620,18620,18620,18620,0
|
|
20230927,154300,978799430,18620,18620,18620,18620,0
|
|
20230927,154200,978799430,18620,18620,18620,18620,0
|
|
20230927,154100,978799430,18620,18620,18620,18620,0
|
|
20230927,154000,978799430,18620,18620,18620,18620,0
|
|
20230927,153900,978799430,18620,18620,18620,18620,0
|
|
20230927,153800,978799430,18620,18620,18620,18620,0
|
|
20230927,153700,978799430,18620,18620,18620,18620,0
|
|
20230927,153600,978799430,18620,18620,18620,18620,0
|
|
20230927,153500,978799430,18620,18620,18620,18620,0
|
|
20230927,153400,978799430,18620,18620,18620,18620,0
|
|
20230927,153300,978799430,18620,18620,18620,18620,0
|
|
20230927,153200,978799430,18620,18620,18620,18620,0
|
|
20230927,153100,978799430,18620,18620,18620,18620,0
|
|
20230927,153000,978799430,18620,18620,18620,18620,11318
|
|
20230927,152900,873428850,18620,18620,18620,18620,0
|
|
20230927,152800,873428850,18620,18620,18620,18620,0
|
|
20230927,152700,873428850,18620,18620,18620,18620,0
|
|
20230927,152600,873428850,18620,18620,18620,18620,0
|
|
20230927,152500,873428850,18620,18620,18620,18620,0
|
|
20230927,152400,873428850,18620,18620,18620,18620,0
|
|
20230927,152300,873428850,18620,18620,18620,18620,0
|
|
20230927,152200,873428850,18620,18620,18620,18620,0
|
|
20230927,152100,873428850,18620,18620,18620,18620,0
|
|
20230927,152000,873428850,18620,18620,18620,18620,0
|
|
20230927,151900,873428850,18620,18640,18640,18600,1386
|
|
20230927,151800,847626940,18650,18680,18680,18640,570
|
|
20230927,151700,836991070,18670,18680,18680,18670,68
|
|
20230927,151600,835721460,18670,18670,18680,18670,206
|
|
20230927,151500,831875420,18670,18680,18680,18670,149
|
|
20230927,151400,829093460,18680,18670,18680,18670,77
|
|
20230927,151300,827655850,18670,18670,18680,18670,36
|
|
20230927,151200,826983720,18680,18670,18680,18670,31
|
|
20230927,151100,826404820,18680,18680,18680,18670,257
|
|
20230927,151000,821606180,18680,18670,18680,18670,49
|
|
20230927,150900,820690920,18680,18690,18690,18680,278
|
|
20230927,150800,815497840,18680,18680,18690,18680,206
|
|
20230927,150700,811649750,18690,18680,18690,18680,303
|
|
20230927,150600,805988680,18690,18690,18690,18680,11
|
|
20230927,150500,805783140,18690,18690,18690,18690,4
|
|
20230927,150400,805708380,18690,18690,18690,18690,2
|
|
20230927,150300,805671000,18690,18690,18690,18690,140
|
|
20230927,150200,803054400,18690,18690,18690,18690,2
|
|
20230927,150100,803017020,18690,18680,18690,18680,141
|
|
20230927,150000,800383130,18680,18680,18680,18670,84
|
|
20230927,145900,798814020,18680,18670,18680,18660,643
|
|
20230927,145800,786811550,18670,18670,18670,18670,21
|
|
20230927,145700,786419480,18670,18680,18680,18670,26
|
|
20230927,145600,785933930,18680,18680,18680,18680,75
|
|
20230927,145500,784532930,18680,18690,18690,18670,136
|
|
20230927,145400,781992120,18690,18690,18690,18690,77
|
|
20230927,145300,780552990,18700,18700,18700,18700,23
|
|
20230927,145200,780122890,18680,18650,18680,18650,298
|
|
20230927,145100,774563820,18650,18650,18650,18650,22
|
|
20230927,145000,774153520,18640,18640,18640,18640,197
|
|
20230927,144900,770481440,18640,18640,18640,18640,59
|
|
20230927,144800,769381680,18640,18640,18640,18640,78
|
|
20230927,144700,767927760,18640,18620,18640,18620,844
|
|
20230927,144600,752208740,18620,18620,18620,18620,58
|
|
20230927,144500,751128780,18620,18620,18620,18610,116
|
|
20230927,144400,748968910,18620,18620,18620,18610,47
|
|
20230927,144300,748094190,18620,18610,18620,18610,157
|
|
20230927,144200,745170900,18620,18620,18620,18620,23
|
|
20230927,144100,744742640,18620,18620,18620,18620,103
|
|
20230927,144000,742824780,18620,18620,18620,18610,73
|
|
20230927,143900,741465620,18620,18620,18620,18620,13
|
|
20230927,143800,741223560,18620,18620,18620,18620,152
|
|
20230927,143700,738393320,18620,18630,18630,18620,32
|
|
20230927,143600,737797290,18620,18620,18620,18620,3
|
|
20230927,143500,737741430,18630,18630,18630,18620,27
|
|
20230927,143400,737238600,18640,18640,18650,18630,107
|
|
20230927,143300,735243900,18650,18650,18650,18640,64
|
|
20230927,143200,734050730,18640,18650,18650,18640,146
|
|
20230927,143100,731328520,18650,18650,18650,18650,94
|
|
20230927,143000,729575420,18650,18650,18650,18650,155
|
|
20230927,142900,726684670,18650,18640,18650,18640,20
|
|
20230927,142800,726311680,18640,18660,18660,18640,41
|
|
20230927,142700,725547350,18660,18660,18660,18660,126
|
|
20230927,142600,723196190,18660,18660,18660,18660,17
|
|
20230927,142500,722878970,18650,18650,18650,18650,46
|
|
20230927,142400,722021070,18650,18650,18650,18650,121
|
|
20230927,142300,719764420,18650,18650,18650,18650,4
|
|
20230927,142200,719689820,18650,18650,18650,18650,32
|
|
20230927,142100,719093020,18650,18670,18670,18650,72
|
|
20230927,142000,717750200,18670,18650,18710,18650,152
|
|
20230927,141900,714912990,18650,18640,18650,18640,116
|
|
20230927,141800,712750540,18640,18640,18640,18640,1
|
|
20230927,141700,712731900,18640,18590,18640,18580,858
|
|
20230927,141600,696779570,18590,18590,18590,18590,60
|
|
20230927,141500,695664170,18580,18590,18590,18580,83
|
|
20230927,141400,694121550,18590,18580,18590,18580,121
|
|
20230927,141300,691873140,18590,18580,18590,18580,115
|
|
20230927,141200,689735430,18590,18590,18590,18580,54
|
|
20230927,141100,688731670,18590,18590,18590,18590,21
|
|
20230927,141000,688341280,18590,18590,18590,18590,98
|
|
20230927,140900,686519460,18590,18590,18590,18580,74
|
|
20230927,140800,685143950,18590,18590,18590,18590,14
|
|
20230927,140700,684883690,18590,18590,18590,18590,41
|
|
20230927,140600,684121500,18580,18600,18600,18580,307
|
|
20230927,140500,678412650,18610,18610,18610,18610,14
|
|
20230927,140400,678152110,18610,18610,18610,18610,22
|
|
20230927,140300,677742690,18610,18610,18620,18600,104
|
|
20230927,140200,675807160,18610,18610,18610,18610,40
|
|
20230927,140100,675062760,18610,18610,18620,18610,95
|
|
20230927,140000,673294590,18610,18620,18620,18610,27
|
|
20230927,135900,672792010,18610,18620,18620,18610,68
|
|
20230927,135800,671525910,18620,18610,18620,18610,255
|
|
20230927,135700,666780300,18620,18620,18620,18620,12
|
|
20230927,135600,666556860,18620,18620,18620,18620,154
|
|
20230927,135500,663689380,18620,18620,18620,18620,38
|
|
20230927,135400,662981820,18620,18610,18620,18610,65
|
|
20230927,135300,661771830,18610,18620,18620,18610,43
|
|
20230927,135200,660971290,18620,18620,18620,18620,44
|
|
20230927,135100,660152010,18610,18620,18620,18610,81
|
|
20230927,135000,658643840,18610,18620,18620,18610,56
|
|
20230927,134900,657601220,18620,18620,18620,18620,54
|
|
20230927,134800,656595740,18620,18630,18630,18610,235
|
|
20230927,134700,652221070,18630,18620,18630,18620,14
|
|
20230927,134600,651960260,18630,18640,18640,18610,166
|
|
20230927,134500,648869020,18640,18640,18650,18630,72
|
|
20230927,134400,647527130,18640,18650,18650,18640,50
|
|
20230927,134300,646595120,18650,18650,18650,18650,23
|
|
20230927,134200,646166170,18650,18620,18650,18620,60
|
|
20230927,134100,645048110,18620,18610,18620,18610,373
|
|
20230927,134000,638106290,18610,18610,18610,18610,57
|
|
20230927,133900,637045520,18610,18610,18610,18610,70
|
|
20230927,133800,635742820,18610,18600,18610,18600,89
|
|
20230927,133700,634086810,18600,18610,18610,18600,104
|
|
20230927,133600,632151520,18610,18600,18610,18600,38
|
|
20230927,133500,631444680,18610,18610,18610,18600,85
|
|
20230927,133400,629862840,18610,18610,18610,18610,3
|
|
20230927,133300,629807010,18610,18610,18610,18610,67
|
|
20230927,133200,628560140,18610,18610,18610,18610,121
|
|
20230927,133100,626308330,18610,18610,18610,18600,89
|
|
20230927,133000,624652100,18600,18590,18610,18590,233
|
|
20230927,132900,620320380,18580,18590,18590,18580,22
|
|
20230927,132800,619911610,18590,18590,18590,18590,74
|
|
20230927,132700,618535950,18590,18590,18590,18590,32
|
|
20230927,132600,617941070,18590,18590,18590,18590,141
|
|
20230927,132500,615319880,18590,18590,18590,18580,44
|
|
20230927,132400,614502020,18590,18560,18590,18560,218
|
|
20230927,132300,610454610,18560,18600,18600,18550,1022
|
|
20230927,132200,591476290,18610,18610,18620,18610,1078
|
|
20230927,132100,571414450,18620,18630,18630,18620,67
|
|
20230927,132000,570166310,18630,18630,18630,18630,55
|
|
20230927,131900,569141660,18630,18620,18630,18620,65
|
|
20230927,131800,567930940,18630,18630,18630,18630,12
|
|
20230927,131700,567707380,18620,18630,18630,18620,91
|
|
20230927,131600,566012320,18630,18620,18630,18620,24
|
|
20230927,131500,565565310,18630,18630,18630,18630,91
|
|
20230927,131400,563869980,18630,18630,18630,18630,78
|
|
20230927,131300,562416840,18630,18630,18630,18630,26
|
|
20230927,131200,561932460,18630,18630,18630,18620,77
|
|
20230927,131100,560498400,18630,18630,18630,18620,57
|
|
20230927,131000,559436880,18630,18630,18630,18630,77
|
|
20230927,130900,558002370,18630,18630,18630,18620,49
|
|
20230927,130800,557089600,18630,18630,18630,18630,58
|
|
20230927,130700,556009060,18630,18620,18630,18620,63
|
|
20230927,130600,554835680,18620,18660,18660,18620,115
|
|
20230927,130500,552692530,18650,18650,18650,18650,32
|
|
20230927,130400,552095730,18650,18650,18650,18650,32
|
|
20230927,130300,551498930,18660,18650,18660,18650,95
|
|
20230927,130200,549726770,18660,18660,18660,18660,45
|
|
20230927,130100,548887070,18660,18650,18660,18650,31
|
|
20230927,130000,548308910,18650,18650,18650,18650,84
|
|
20230927,125900,546742310,18650,18650,18650,18650,31
|
|
20230927,125800,546164160,18650,18650,18650,18650,3
|
|
20230927,125700,546108210,18650,18650,18650,18650,66
|
|
20230927,125600,544877310,18650,18650,18650,18650,227
|
|
20230927,125500,540643760,18650,18640,18650,18640,80
|
|
20230927,125400,539152550,18650,18650,18650,18650,84
|
|
20230927,125300,537585950,18650,18650,18650,18650,67
|
|
20230927,125200,536336400,18650,18640,18650,18640,3
|
|
20230927,125100,536280460,18640,18630,18640,18630,24
|
|
20230927,125000,535833110,18630,18630,18630,18630,74
|
|
20230927,124900,534454490,18630,18630,18630,18620,64
|
|
20230927,124800,533262200,18630,18630,18630,18630,34
|
|
20230927,124700,532628780,18630,18630,18630,18630,62
|
|
20230927,124600,531473720,18630,18630,18630,18630,67
|
|
20230927,124500,530225510,18630,18630,18630,18630,13
|
|
20230927,124400,529983320,18630,18630,18630,18630,21
|
|
20230927,124300,529592090,18630,18630,18630,18630,73
|
|
20230927,124200,528232100,18630,18630,18630,18630,43
|
|
20230927,124100,527431010,18630,18630,18630,18580,82
|
|
20230927,124000,525904870,18660,18630,18680,18630,175
|
|
20230927,123900,522643470,18630,18630,18630,18630,44
|
|
20230927,123800,521823750,18630,18630,18630,18620,164
|
|
20230927,123700,518769250,18630,18680,18680,18630,16
|
|
20230927,123600,518471000,18690,18640,18690,18640,72
|
|
20230927,123500,517127920,18640,18630,18640,18630,62
|
|
20230927,123400,515972800,18630,18640,18640,18630,3
|
|
20230927,123300,515916900,18640,18640,18650,18640,21
|
|
20230927,123200,515525450,18590,18590,18690,18530,1669
|
|
20230927,123100,484557200,18590,18620,18620,18560,666
|
|
20230927,123000,472179840,18630,18620,18630,18620,69
|
|
20230927,122900,470894840,18630,18630,18630,18630,49
|
|
20230927,122800,469981970,18630,18630,18630,18630,179
|
|
20230927,122700,466647200,18630,18630,18630,18630,21
|
|
20230927,122600,466255970,18630,18620,18630,18620,4
|
|
20230927,122500,466181470,18620,18620,18620,18610,204
|
|
20230927,122400,462383090,18620,18620,18620,18620,13
|
|
20230927,122300,462141030,18620,18620,18620,18620,21
|
|
20230927,122200,461750010,18620,18620,18620,18610,77
|
|
20230927,122100,460316370,18620,18620,18620,18620,54
|
|
20230927,122000,459310890,18620,18620,18620,18620,43
|
|
20230927,121900,458510230,18620,18620,18620,18610,26
|
|
20230927,121800,458026160,18630,18630,18630,18630,110
|
|
20230927,121700,455976860,18630,18630,18630,18630,31
|
|
20230927,121600,455399330,18630,18620,18630,18620,13
|
|
20230927,121500,455157240,18630,18630,18630,18630,19
|
|
20230927,121400,454803270,18620,18620,18620,18620,128
|
|
20230927,121300,452419910,18620,18620,18620,18620,3
|
|
20230927,121200,452364050,18620,18630,18640,18620,72
|
|
20230927,121100,451022530,18640,18640,18640,18640,103
|
|
20230927,121000,449102610,18630,18640,18640,18630,39
|
|
20230927,120900,448375700,18630,18640,18640,18630,33
|
|
20230927,120800,447760680,18640,18640,18640,18630,24
|
|
20230927,120700,447313430,18640,18640,18640,18640,104
|
|
20230927,120600,445374870,18640,18650,18650,18630,37
|
|
20230927,120500,444685330,18650,18650,18650,18640,81
|
|
20230927,120400,443175170,18650,18690,18690,18650,1268
|
|
20230927,120300,419489720,18690,18690,18690,18690,12
|
|
20230927,120200,419265440,18690,18690,18690,18680,40
|
|
20230927,120100,418517890,18690,18690,18690,18690,19
|
|
20230927,120000,418162780,18690,18710,18710,18690,184
|
|
20230927,115900,414721780,18710,18710,18710,18710,60
|
|
20230927,115800,413599180,18710,18710,18710,18710,16
|
|
20230927,115700,413299820,18710,18710,18710,18710,67
|
|
20230927,115600,412046250,18700,18700,18700,18700,170
|
|
20230927,115500,408867250,18700,18690,18700,18690,16
|
|
20230927,115400,408568060,18700,18700,18700,18700,22
|
|
20230927,115300,408156660,18700,18700,18700,18700,93
|
|
20230927,115200,406417560,18700,18700,18700,18700,21
|
|
20230927,115100,406024860,18700,18700,18700,18700,32
|
|
20230927,115000,405426460,18700,18690,18700,18690,44
|
|
20230927,114900,404604060,18690,18690,18690,18690,102
|
|
20230927,114800,402697680,18690,18690,18690,18690,47
|
|
20230927,114700,401819250,18680,18690,18690,18680,53
|
|
20230927,114600,400829190,18680,18680,18680,18680,123
|
|
20230927,114500,398531550,18680,18680,18680,18680,3
|
|
20230927,114400,398475510,18680,18680,18680,18680,32
|
|
20230927,114300,397877750,18680,18680,18680,18680,70
|
|
20230927,114200,396570150,18680,18670,18680,18670,83
|
|
20230927,114100,395020510,18670,18670,18680,18670,59
|
|
20230927,114000,393918860,18680,18670,18680,18670,22
|
|
20230927,113900,393508110,18680,18680,18680,18670,120
|
|
20230927,113800,391266560,18680,18680,18680,18680,21
|
|
20230927,113700,390874280,18680,18680,18680,18680,22
|
|
20230927,113600,390463320,18680,18680,18680,18680,63
|
|
20230927,113500,389286480,18680,18680,18680,18670,97
|
|
20230927,113400,387474570,18680,18680,18680,18680,14
|
|
20230927,113300,387213050,18680,18680,18680,18680,24
|
|
20230927,113200,386764730,18680,18670,18680,18670,105
|
|
20230927,113100,384803750,18680,18680,18680,18670,66
|
|
20230927,113000,383570920,18680,18680,18680,18680,38
|
|
20230927,112900,382861080,18680,18680,18680,18680,55
|
|
20230927,112800,381833680,18670,18670,18680,18670,327
|
|
20230927,112700,375728300,18670,18670,18670,18660,18
|
|
20230927,112600,375392280,18670,18670,18670,18670,40
|
|
20230927,112500,374645480,18670,18680,18680,18670,77
|
|
20230927,112400,373207170,18680,18680,18680,18680,35
|
|
20230927,112300,372553370,18680,18710,18710,18680,52
|
|
20230927,112200,371580840,18700,18710,18710,18700,84
|
|
20230927,112100,370009300,18710,18720,18720,18700,130
|
|
20230927,112000,367576940,18720,18730,18730,18720,142
|
|
20230927,111900,364918690,18730,18730,18730,18730,1
|
|
20230927,111800,364899960,18730,18730,18730,18730,72
|
|
20230927,111700,363551400,18730,18730,18730,18730,68
|
|
20230927,111600,362277760,18730,18730,18730,18730,22
|
|
20230927,111500,361865700,18720,18730,18730,18720,100
|
|
20230927,111400,359992840,18740,18740,18740,18740,3
|
|
20230927,111300,359936620,18740,18730,18740,18730,98
|
|
20230927,111200,358100200,18730,18730,18730,18730,2
|
|
20230927,111100,358062740,18730,18730,18740,18730,55
|
|
20230927,111000,357032540,18730,18730,18730,18730,63
|
|
20230927,110900,355852550,18730,18730,18730,18730,87
|
|
20230927,110800,354223040,18740,18740,18740,18740,70
|
|
20230927,110700,352911240,18740,18770,18770,18740,58
|
|
20230927,110600,351823510,18760,18760,18760,18760,53
|
|
20230927,110500,350829230,18760,18760,18760,18760,19
|
|
20230927,110400,350472790,18760,18760,18760,18760,72
|
|
20230927,110300,349122070,18750,18760,18760,18750,74
|
|
20230927,110200,347733930,18760,18750,18760,18750,108
|
|
20230927,110100,345708730,18750,18740,18750,18740,200
|
|
20230927,110000,341960490,18730,18740,18740,18730,55
|
|
20230927,105900,340929840,18730,18750,18750,18730,85
|
|
20230927,105800,339336750,18740,18760,18760,18740,52
|
|
20230927,105700,338361960,18760,18750,18760,18750,71
|
|
20230927,105600,337030600,18750,18750,18750,18750,19
|
|
20230927,105500,336674350,18760,18750,18760,18750,119
|
|
20230927,105400,334442900,18760,18750,18760,18750,103
|
|
20230927,105300,332511280,18750,18750,18750,18750,1
|
|
20230927,105200,332492530,18750,18730,18750,18730,310
|
|
20230927,105100,326686170,18720,18730,18730,18720,263
|
|
20230927,105000,321762620,18730,18730,18730,18730,52
|
|
20230927,104900,320788660,18720,18720,18720,18700,279
|
|
20230927,104800,315567090,18700,18700,18700,18700,0
|
|
20230927,104700,315567090,18700,18700,18700,18700,106
|
|
20230927,104600,313584890,18680,18680,18680,18680,347
|
|
20230927,104500,307102930,18680,18670,18680,18660,62
|
|
20230927,104400,305945500,18680,18680,18680,18680,19
|
|
20230927,104300,305590580,18680,18690,18690,18670,68
|
|
20230927,104200,304320660,18700,18730,18730,18690,434
|
|
20230927,104100,296193660,18740,18740,18740,18740,52
|
|
20230927,104000,295219180,18740,18720,18740,18720,193
|
|
20230927,103900,291604460,18720,18720,18720,18720,26
|
|
20230927,103800,291117740,18720,18720,18720,18720,91
|
|
20230927,103700,289414220,18720,18720,18720,18720,11
|
|
20230927,103600,289208300,18720,18720,18720,18720,60
|
|
20230927,103500,288085100,18720,18720,18730,18720,109
|
|
20230927,103400,286044510,18730,18730,18730,18730,59
|
|
20230927,103300,284939440,18730,18730,18730,18730,60
|
|
20230927,103200,283815640,18720,18720,18720,18720,33
|
|
20230927,103100,283197880,18730,18740,18740,18730,86
|
|
20230927,103000,281586790,18740,18740,18740,18740,55
|
|
20230927,102900,280556090,18740,18740,18740,18730,73
|
|
20230927,102800,279188200,18740,18740,18740,18740,19
|
|
20230927,102700,278832140,18740,18740,18740,18740,31
|
|
20230927,102600,278251200,18740,18730,18740,18730,124
|
|
20230927,102500,275928640,18720,18720,18730,18720,145
|
|
20230927,102400,273214180,18710,18710,18720,18710,77
|
|
20230927,102300,271773400,18720,18720,18720,18710,63
|
|
20230927,102200,270594070,18720,18710,18720,18710,114
|
|
20230927,102100,268461110,18710,18710,18710,18710,32
|
|
20230927,102000,267862390,18710,18720,18720,18710,169
|
|
20230927,101900,264700120,18730,18700,18730,18700,88
|
|
20230927,101800,263052640,18700,18680,18700,18680,348
|
|
20230927,101700,256551310,18680,18680,18680,18680,11
|
|
20230927,101600,256345830,18680,18680,18680,18680,94
|
|
20230927,101500,254589910,18680,18670,18680,18670,161
|
|
20230927,101400,251583630,18670,18660,18670,18660,492
|
|
20230927,101300,242402780,18660,18650,18660,18650,75
|
|
20230927,101200,241003730,18650,18650,18650,18650,128
|
|
20230927,101100,238616530,18650,18640,18650,18640,208
|
|
20230927,101000,234739290,18640,18640,18640,18640,30
|
|
20230927,100900,234180090,18640,18630,18640,18630,218
|
|
20230927,100800,230116600,18630,18640,18640,18630,64
|
|
20230927,100700,228923670,18640,18640,18640,18640,30
|
|
20230927,100600,228364470,18640,18640,18640,18640,1
|
|
20230927,100500,228345830,18640,18630,18640,18630,200
|
|
20230927,100400,224619170,18620,18620,18620,18620,25
|
|
20230927,100300,224153670,18620,18620,18620,18620,22
|
|
20230927,100200,223744030,18620,18620,18620,18620,166
|
|
20230927,100100,220653110,18620,18610,18620,18610,280
|
|
20230927,100000,215441900,18610,18620,18620,18610,167
|
|
20230927,095900,212334020,18610,18630,18630,18610,110
|
|
20230927,095800,210285950,18630,18630,18630,18630,92
|
|
20230927,095700,208571990,18620,18620,18630,18620,37
|
|
20230927,095600,207882830,18620,18610,18620,18610,106
|
|
20230927,095500,205910010,18610,18600,18610,18600,47
|
|
20230927,095400,205035490,18610,18580,18610,18580,152
|
|
20230927,095300,202209960,18580,18570,18580,18570,32
|
|
20230927,095200,201615610,18560,18550,18560,18550,128
|
|
20230927,095100,199240040,18550,18540,18560,18540,508
|
|
20230927,095000,189821190,18540,18530,18540,18530,138
|
|
20230927,094900,187263830,18540,18540,18540,18540,21
|
|
20230927,094800,186874490,18540,18530,18540,18530,23
|
|
20230927,094700,186448190,18540,18540,18540,18540,109
|
|
20230927,094600,184427330,18540,18540,18540,18540,31
|
|
20230927,094500,183852590,18530,18530,18530,18530,43
|
|
20230927,094400,183055800,18540,18540,18540,18540,125
|
|
20230927,094300,180738300,18540,18550,18550,18540,27
|
|
20230927,094200,180237610,18560,18560,18560,18560,20
|
|
20230927,094100,179866410,18560,18560,18560,18560,29
|
|
20230927,094000,179328170,18560,18520,18560,18520,631
|
|
20230927,093900,167632130,18520,18520,18520,18520,128
|
|
20230927,093800,165261570,18520,18520,18520,18520,12
|
|
20230927,093700,165039330,18510,18530,18530,18510,83
|
|
20230927,093600,163501720,18530,18510,18620,18510,350
|
|
20230927,093500,157014980,18510,18530,18530,18500,129
|
|
20230927,093400,154628290,18530,18520,18530,18520,229
|
|
20230927,093300,150385020,18530,18530,18530,18530,2
|
|
20230927,093200,150347960,18530,18510,18530,18500,148
|
|
20230927,093100,147608510,18490,18480,18490,18480,136
|
|
20230927,093000,145095180,18480,18480,18480,18480,128
|
|
20230927,092900,142729740,18480,18480,18480,18480,95
|
|
20230927,092800,140974140,18480,18480,18480,18480,81
|
|
20230927,092700,139477260,18480,18470,18480,18470,53
|
|
20230927,092600,138497830,18480,18510,18510,18480,151
|
|
20230927,092500,135705410,18520,18500,18520,18500,393
|
|
20230927,092400,128434440,18500,18490,18500,18490,51
|
|
20230927,092300,127491040,18490,18520,18520,18490,1075
|
|
20230927,092200,107601620,18520,18520,18520,18520,11
|
|
20230927,092100,107397900,18520,18520,18520,18520,34
|
|
20230927,092000,106768220,18520,18510,18530,18510,164
|
|
20230927,091900,103731690,18510,18510,18510,18510,92
|
|
20230927,091800,102028770,18510,18510,18510,18510,31
|
|
20230927,091700,101454960,18510,18510,18510,18500,224
|
|
20230927,091600,97308950,18510,18530,18530,18500,625
|
|
20230927,091500,85743190,18530,18560,18560,18530,25
|
|
20230927,091400,85279530,18540,18530,18540,18530,91
|
|
20230927,091300,83593290,18520,18520,18520,18520,30
|
|
20230927,091200,83037690,18520,18520,18530,18510,124
|
|
20230927,091100,80740390,18520,18590,18590,18520,27
|
|
20230927,091000,80239720,18590,18470,18590,18470,1210
|
|
20230927,090900,57794190,18480,18490,18490,18470,145
|
|
20230927,090800,55114970,18490,18490,18490,18490,3
|
|
20230927,090700,55059500,18480,18490,18500,18480,1061
|
|
20230927,090600,35431830,18490,18460,18490,18460,218
|
|
20230927,090500,31405810,18450,18450,18450,18450,1
|
|
20230927,090400,31387360,18450,18470,18470,18450,21
|
|
20230927,090300,30999570,18470,18450,18470,18450,467
|
|
20230927,090200,22380040,18450,18530,18530,18450,615
|
|
20230927,090100,11001730,18540,18560,18570,18540,213
|
|
20230927,090000,7048070,18560,18560,18570,18500,380
|