609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,190600,745905750,10780,10780,10780,10780,2425
|
|
20230908,190500,745905750,10780,10780,10780,10780,0
|
|
20230908,190400,745905750,10780,10780,10780,10780,0
|
|
20230908,190300,745905750,10780,10780,10780,10780,0
|
|
20230908,190200,745905750,10780,10780,10780,10780,0
|
|
20230908,190100,745905750,10780,10780,10780,10780,0
|
|
20230908,190000,745905750,10780,10780,10780,10780,0
|
|
20230908,185900,745905750,10780,10780,10780,10780,0
|
|
20230908,185800,745905750,10780,10780,10780,10780,0
|
|
20230908,185700,745905750,10780,10780,10780,10780,0
|
|
20230908,185600,745905750,10780,10780,10780,10780,0
|
|
20230908,185500,745905750,10780,10780,10780,10780,0
|
|
20230908,185400,745905750,10780,10780,10780,10780,0
|
|
20230908,185300,745905750,10780,10780,10780,10780,0
|
|
20230908,185200,745905750,10780,10780,10780,10780,0
|
|
20230908,185100,745905750,10780,10780,10780,10780,0
|
|
20230908,185000,745905750,10780,10780,10780,10780,0
|
|
20230908,184900,745905750,10780,10780,10780,10780,0
|
|
20230908,184800,745905750,10780,10780,10780,10780,0
|
|
20230908,184700,745905750,10780,10780,10780,10780,0
|
|
20230908,184600,745905750,10780,10780,10780,10780,0
|
|
20230908,184500,745905750,10780,10780,10780,10780,0
|
|
20230908,184400,745905750,10780,10780,10780,10780,0
|
|
20230908,184300,745905750,10780,10780,10780,10780,0
|
|
20230908,184200,745905750,10780,10780,10780,10780,0
|
|
20230908,184100,745905750,10780,10780,10780,10780,0
|
|
20230908,184000,745905750,10780,10780,10780,10780,0
|
|
20230908,183900,745905750,10780,10780,10780,10780,0
|
|
20230908,183800,745905750,10780,10780,10780,10780,0
|
|
20230908,183700,745905750,10780,10780,10780,10780,0
|
|
20230908,183600,745905750,10780,10780,10780,10780,2425
|
|
20230908,183500,745905750,10780,10780,10780,10780,0
|
|
20230908,183400,745905750,10780,10780,10780,10780,0
|
|
20230908,183300,745905750,10780,10780,10780,10780,0
|
|
20230908,183200,745905750,10780,10780,10780,10780,0
|
|
20230908,183100,745905750,10780,10780,10780,10780,0
|
|
20230908,183000,745905750,10780,10780,10780,10780,0
|
|
20230908,182900,745905750,10780,10780,10780,10780,0
|
|
20230908,182800,745905750,10780,10780,10780,10780,0
|
|
20230908,182700,745905750,10780,10780,10780,10780,0
|
|
20230908,182600,745905750,10780,10780,10780,10780,0
|
|
20230908,182500,745905750,10780,10780,10780,10780,0
|
|
20230908,182400,745905750,10780,10780,10780,10780,0
|
|
20230908,182300,745905750,10780,10780,10780,10780,0
|
|
20230908,182200,745905750,10780,10780,10780,10780,0
|
|
20230908,182100,745905750,10780,10780,10780,10780,0
|
|
20230908,182000,745905750,10780,10780,10780,10780,0
|
|
20230908,181900,745905750,10780,10780,10780,10780,0
|
|
20230908,181800,745905750,10780,10780,10780,10780,0
|
|
20230908,181700,745905750,10780,10780,10780,10780,0
|
|
20230908,181600,745905750,10780,10780,10780,10780,0
|
|
20230908,181500,745905750,10780,10780,10780,10780,0
|
|
20230908,181400,745905750,10780,10780,10780,10780,0
|
|
20230908,181300,745905750,10780,10780,10780,10780,0
|
|
20230908,181200,745905750,10780,10780,10780,10780,0
|
|
20230908,181100,745905750,10780,10780,10780,10780,0
|
|
20230908,181000,745905750,10780,10780,10780,10780,0
|
|
20230908,180900,745905750,10780,10780,10780,10780,0
|
|
20230908,180800,745905750,10780,10780,10780,10780,0
|
|
20230908,180700,745905750,10780,10780,10780,10780,0
|
|
20230908,180600,745905750,10780,10780,10780,10780,2425
|
|
20230908,180500,745905750,10780,10780,10780,10780,0
|
|
20230908,180400,745905750,10780,10780,10780,10780,0
|
|
20230908,180300,745905750,10780,10780,10780,10780,0
|
|
20230908,180200,745905750,10780,10780,10780,10780,0
|
|
20230908,180100,745905750,10780,10780,10780,10780,0
|
|
20230908,180000,745905750,10780,10780,10780,10780,0
|
|
20230908,175900,745905750,10780,10780,10780,10780,0
|
|
20230908,175800,745905750,10780,10780,10780,10780,0
|
|
20230908,175700,745905750,10780,10780,10780,10780,0
|
|
20230908,175600,745905750,10780,10780,10780,10780,0
|
|
20230908,175500,745905750,10780,10780,10780,10780,0
|
|
20230908,175400,745905750,10780,10780,10780,10780,0
|
|
20230908,175300,745905750,10780,10780,10780,10780,0
|
|
20230908,175200,745905750,10780,10780,10780,10780,0
|
|
20230908,175100,745905750,10780,10780,10780,10780,0
|
|
20230908,175000,745905750,10780,10780,10780,10780,0
|
|
20230908,174900,745905750,10780,10780,10780,10780,0
|
|
20230908,174800,745905750,10780,10780,10780,10780,0
|
|
20230908,174700,745905750,10780,10780,10780,10780,0
|
|
20230908,174600,745905750,10780,10780,10780,10780,0
|
|
20230908,174500,745905750,10780,10780,10780,10780,0
|
|
20230908,174400,745905750,10780,10780,10780,10780,0
|
|
20230908,174300,745905750,10780,10780,10780,10780,0
|
|
20230908,174200,745905750,10780,10780,10780,10780,0
|
|
20230908,174100,745905750,10780,10780,10780,10780,0
|
|
20230908,174000,745905750,10780,10780,10780,10780,0
|
|
20230908,173900,745905750,10780,10780,10780,10780,0
|
|
20230908,173800,745905750,10780,10780,10780,10780,0
|
|
20230908,173700,745905750,10780,10780,10780,10780,0
|
|
20230908,173600,745905750,10780,10780,10780,10780,2425
|
|
20230908,173500,745905750,10780,10780,10780,10780,0
|
|
20230908,173400,745905750,10780,10780,10780,10780,0
|
|
20230908,173300,745905750,10780,10780,10780,10780,0
|
|
20230908,173200,745905750,10780,10780,10780,10780,0
|
|
20230908,173100,745905750,10780,10780,10780,10780,0
|
|
20230908,173000,745905750,10780,10780,10780,10780,0
|
|
20230908,172900,745905750,10780,10780,10780,10780,0
|
|
20230908,172800,745905750,10780,10780,10780,10780,0
|
|
20230908,172700,745905750,10780,10780,10780,10780,0
|
|
20230908,172600,745905750,10780,10780,10780,10780,0
|
|
20230908,172500,745905750,10780,10780,10780,10780,0
|
|
20230908,172400,745905750,10780,10780,10780,10780,0
|
|
20230908,172300,745905750,10780,10780,10780,10780,0
|
|
20230908,172200,745905750,10780,10780,10780,10780,0
|
|
20230908,172100,745905750,10780,10780,10780,10780,0
|
|
20230908,172000,745905750,10780,10780,10780,10780,0
|
|
20230908,171900,745905750,10780,10780,10780,10780,0
|
|
20230908,171800,745905750,10780,10780,10780,10780,0
|
|
20230908,171700,745905750,10780,10780,10780,10780,0
|
|
20230908,171600,745905750,10780,10780,10780,10780,0
|
|
20230908,171500,745905750,10780,10780,10780,10780,0
|
|
20230908,171400,745905750,10780,10780,10780,10780,0
|
|
20230908,171300,745905750,10780,10780,10780,10780,0
|
|
20230908,171200,745905750,10780,10780,10780,10780,0
|
|
20230908,171100,745905750,10780,10780,10780,10780,0
|
|
20230908,171000,745905750,10780,10780,10780,10780,0
|
|
20230908,170900,745905750,10780,10780,10780,10780,0
|
|
20230908,170800,745905750,10780,10780,10780,10780,0
|
|
20230908,170700,745905750,10780,10780,10780,10780,0
|
|
20230908,170600,745905750,10780,10780,10780,10780,2425
|
|
20230908,170500,745905750,10780,10780,10780,10780,0
|
|
20230908,170400,745905750,10780,10780,10780,10780,0
|
|
20230908,170300,745905750,10780,10780,10780,10780,0
|
|
20230908,170200,745905750,10780,10780,10780,10780,0
|
|
20230908,170100,745905750,10780,10780,10780,10780,0
|
|
20230908,170000,745905750,10780,10780,10780,10780,0
|
|
20230908,165900,745905750,10780,10780,10780,10780,0
|
|
20230908,165800,745905750,10780,10780,10780,10780,0
|
|
20230908,165700,745905750,10780,10780,10780,10780,0
|
|
20230908,165600,745905750,10780,10780,10780,10780,0
|
|
20230908,165500,745905750,10780,10780,10780,10780,0
|
|
20230908,165400,745905750,10780,10780,10780,10780,0
|
|
20230908,165300,745905750,10780,10780,10780,10780,0
|
|
20230908,165200,745905750,10780,10780,10780,10780,0
|
|
20230908,165100,745905750,10780,10780,10780,10780,0
|
|
20230908,165000,745905750,10780,10780,10780,10780,0
|
|
20230908,164900,745905750,10780,10780,10780,10780,0
|
|
20230908,164800,745905750,10780,10780,10780,10780,0
|
|
20230908,164700,745905750,10780,10780,10780,10780,0
|
|
20230908,164600,745905750,10780,10780,10780,10780,0
|
|
20230908,164500,745905750,10780,10780,10780,10780,0
|
|
20230908,164400,745905750,10780,10780,10780,10780,0
|
|
20230908,164300,745905750,10780,10780,10780,10780,0
|
|
20230908,164200,745905750,10780,10780,10780,10780,0
|
|
20230908,164100,745905750,10780,10780,10780,10780,0
|
|
20230908,164000,745905750,10780,10780,10780,10780,0
|
|
20230908,163900,745905750,10780,10780,10780,10780,0
|
|
20230908,163800,745905750,10780,10780,10780,10780,0
|
|
20230908,163700,745905750,10780,10780,10780,10780,0
|
|
20230908,163600,745905750,10780,10780,10780,10780,2425
|
|
20230908,163500,745905750,10780,10780,10780,10780,0
|
|
20230908,163400,745905750,10780,10780,10780,10780,0
|
|
20230908,163300,745905750,10780,10780,10780,10780,0
|
|
20230908,163200,745905750,10780,10780,10780,10780,0
|
|
20230908,163100,745905750,10780,10780,10780,10780,0
|
|
20230908,163000,745905750,10780,10780,10780,10780,0
|
|
20230908,162900,745905750,10780,10780,10780,10780,0
|
|
20230908,162800,745905750,10780,10780,10780,10780,0
|
|
20230908,162700,745905750,10780,10780,10780,10780,0
|
|
20230908,162600,745905750,10780,10780,10780,10780,0
|
|
20230908,162500,745905750,10780,10780,10780,10780,0
|
|
20230908,162400,745905750,10780,10780,10780,10780,0
|
|
20230908,162300,745905750,10780,10780,10780,10780,0
|
|
20230908,162200,745905750,10780,10780,10780,10780,0
|
|
20230908,162100,745905750,10780,10780,10780,10780,0
|
|
20230908,162000,745905750,10780,10780,10780,10780,0
|
|
20230908,161900,745905750,10780,10780,10780,10780,0
|
|
20230908,161800,745905750,10780,10780,10780,10780,0
|
|
20230908,161700,745905750,10780,10780,10780,10780,0
|
|
20230908,161600,745905750,10780,10780,10780,10780,0
|
|
20230908,161500,745905750,10780,10780,10780,10780,0
|
|
20230908,161400,745905750,10780,10780,10780,10780,0
|
|
20230908,161300,745905750,10780,10780,10780,10780,0
|
|
20230908,161200,745905750,10780,10780,10780,10780,0
|
|
20230908,161100,745905750,10780,10780,10780,10780,0
|
|
20230908,161000,745905750,10780,10780,10780,10780,0
|
|
20230908,160900,745905750,10780,10780,10780,10780,0
|
|
20230908,160800,745905750,10780,10780,10780,10780,0
|
|
20230908,160700,745905750,10780,10780,10780,10780,0
|
|
20230908,160600,745905750,10780,10780,10780,10780,2425
|
|
20230908,160500,745905750,10780,10780,10780,10780,0
|
|
20230908,160400,745905750,10780,10780,10780,10780,0
|
|
20230908,160300,745905750,10780,10780,10780,10780,0
|
|
20230908,160200,745905750,10780,10780,10780,10780,0
|
|
20230908,160100,745905750,10780,10780,10780,10780,0
|
|
20230908,160000,745905750,10780,10780,10780,10780,0
|
|
20230908,155900,745905750,10780,10780,10780,10780,0
|
|
20230908,155800,745905750,10780,10780,10780,10780,0
|
|
20230908,155700,745905750,10780,10780,10780,10780,0
|
|
20230908,155600,745905750,10780,10780,10780,10780,0
|
|
20230908,155500,745905750,10780,10780,10780,10780,0
|
|
20230908,155400,745905750,10780,10780,10780,10780,0
|
|
20230908,155300,745905750,10780,10780,10780,10780,0
|
|
20230908,155200,745905750,10780,10780,10780,10780,0
|
|
20230908,155100,745905750,10780,10780,10780,10780,0
|
|
20230908,155000,745905750,10780,10780,10780,10780,0
|
|
20230908,154900,745905750,10780,10780,10780,10780,0
|
|
20230908,154800,745905750,10780,10780,10780,10780,0
|
|
20230908,154700,745905750,10780,10780,10780,10780,0
|
|
20230908,154600,745905750,10780,10780,10780,10780,0
|
|
20230908,154500,745905750,10780,10780,10780,10780,0
|
|
20230908,154400,745905750,10780,10780,10780,10780,0
|
|
20230908,154300,745905750,10780,10780,10780,10780,0
|
|
20230908,154200,745905750,10780,10780,10780,10780,0
|
|
20230908,154100,745905750,10780,10780,10780,10780,0
|
|
20230908,154000,745905750,10780,10780,10780,10780,0
|
|
20230908,153900,745905750,10780,10780,10780,10780,0
|
|
20230908,153800,745905750,10780,10780,10780,10780,0
|
|
20230908,153700,745905750,10780,10780,10780,10780,0
|
|
20230908,153600,745905750,10780,10780,10780,10780,2425
|
|
20230908,153500,745905750,10780,10780,10780,10780,0
|
|
20230908,153400,745905750,10780,10780,10780,10780,0
|
|
20230908,153300,745905750,10780,10780,10780,10780,0
|
|
20230908,153200,745905750,10780,10780,10780,10780,0
|
|
20230908,153100,745905750,10780,10780,10780,10780,0
|
|
20230908,153000,745905750,10780,10780,10780,10780,2425
|
|
20230908,152900,719764250,10750,10750,10750,10750,0
|
|
20230908,152800,719764250,10750,10750,10750,10750,0
|
|
20230908,152700,719764250,10750,10750,10750,10750,0
|
|
20230908,152600,719764250,10750,10750,10750,10750,0
|
|
20230908,152500,719764250,10750,10750,10750,10750,0
|
|
20230908,152400,719764250,10750,10750,10750,10750,0
|
|
20230908,152300,719764250,10750,10750,10750,10750,0
|
|
20230908,152200,719764250,10750,10750,10750,10750,0
|
|
20230908,152100,719764250,10750,10750,10750,10750,0
|
|
20230908,152000,719764250,10750,10750,10750,10750,0
|
|
20230908,151900,719764250,10750,10740,10750,10730,230
|
|
20230908,151800,717295280,10740,10720,10750,10720,289
|
|
20230908,151700,714194210,10730,10730,10730,10720,37
|
|
20230908,151600,713797220,10720,10730,10730,10720,688
|
|
20230908,151500,706421620,10730,10720,10730,10720,105
|
|
20230908,151400,705295910,10720,10720,10720,10720,1
|
|
20230908,151300,705285190,10720,10720,10720,10720,0
|
|
20230908,151200,705285190,10720,10720,10720,10720,70
|
|
20230908,151100,704534790,10730,10740,10740,10730,548
|
|
20230908,151000,698652300,10750,10740,10750,10740,323
|
|
20230908,150900,695180090,10750,10750,10750,10740,142
|
|
20230908,150800,693653610,10750,10750,10750,10750,650
|
|
20230908,150700,686666110,10750,10750,10750,10750,0
|
|
20230908,150600,686666110,10750,10740,10750,10740,2
|
|
20230908,150500,686644620,10740,10750,10750,10740,2
|
|
20230908,150400,686623130,10740,10740,10740,10730,196
|
|
20230908,150300,684518130,10740,10740,10740,10740,236
|
|
20230908,150200,681983490,10740,10730,10740,10730,10
|
|
20230908,150100,681876180,10730,10730,10730,10730,190
|
|
20230908,150000,679837480,10730,10720,10730,10720,19
|
|
20230908,145900,679633650,10720,10720,10720,10720,5
|
|
20230908,145800,679580050,10720,10720,10720,10720,3
|
|
20230908,145700,679547890,10720,10720,10730,10720,106
|
|
20230908,145600,678411460,10720,10730,10730,10720,123
|
|
20230908,145500,677091720,10730,10720,10730,10720,59
|
|
20230908,145400,676458680,10720,10720,10720,10720,25
|
|
20230908,145300,676190680,10730,10730,10730,10720,66
|
|
20230908,145200,675482640,10720,10720,10720,10710,363
|
|
20230908,145100,671591340,10720,10720,10720,10720,583
|
|
20230908,145000,665341580,10720,10720,10730,10720,395
|
|
20230908,144900,661107070,10730,10730,10730,10720,539
|
|
20230908,144800,655323680,10720,10720,10720,10720,129
|
|
20230908,144700,653940800,10720,10720,10720,10720,55
|
|
20230908,144600,653351200,10720,10720,10720,10720,29
|
|
20230908,144500,653040320,10720,10730,10730,10720,94
|
|
20230908,144400,652031760,10730,10720,10730,10720,56
|
|
20230908,144300,651430930,10730,10720,10730,10720,130
|
|
20230908,144200,650037310,10720,10720,10730,10720,21
|
|
20230908,144100,649812090,10730,10720,10730,10720,420
|
|
20230908,144000,645308690,10720,10720,10720,10710,440
|
|
20230908,143900,640594690,10710,10720,10720,10710,120
|
|
20230908,143800,639308330,10710,10700,10710,10700,129
|
|
20230908,143700,637927550,10690,10700,10710,10680,331
|
|
20230908,143600,634386600,10700,10710,10710,10700,7
|
|
20230908,143500,634311670,10710,10710,10710,10710,112
|
|
20230908,143400,633112150,10730,10720,10730,10710,11
|
|
20230908,143300,632994210,10710,10710,10730,10700,854
|
|
20230908,143200,623837660,10700,10710,10710,10700,75
|
|
20230908,143100,623034450,10700,10690,10700,10690,335
|
|
20230908,143000,619450030,10680,10690,10690,10680,445
|
|
20230908,142900,614693110,10690,10690,10690,10690,4
|
|
20230908,142800,614650350,10690,10690,10690,10680,123
|
|
20230908,142700,613335530,10680,10690,10690,10650,202
|
|
20230908,142600,611177940,10650,10660,10660,10650,64
|
|
20230908,142500,610495750,10660,10670,10670,10660,236
|
|
20230908,142400,607977670,10670,10670,10670,10660,382
|
|
20230908,142300,603901760,10660,10660,10660,10660,5
|
|
20230908,142200,603848460,10670,10660,10670,10660,5
|
|
20230908,142100,603795150,10660,10660,10660,10660,524
|
|
20230908,142000,598209310,10650,10650,10650,10650,108
|
|
20230908,141900,597059110,10650,10650,10650,10650,24
|
|
20230908,141800,596803510,10660,10660,10660,10650,214
|
|
20230908,141700,594523990,10650,10650,10650,10650,30
|
|
20230908,141600,594204490,10650,10650,10650,10640,18
|
|
20230908,141500,594012840,10640,10640,10640,10640,58
|
|
20230908,141400,593395720,10640,10650,10650,10640,473
|
|
20230908,141300,588358300,10650,10650,10650,10650,4
|
|
20230908,141200,588315700,10650,10650,10650,10650,9
|
|
20230908,141100,588219850,10650,10650,10650,10650,2
|
|
20230908,141000,588198550,10650,10650,10650,10650,0
|
|
20230908,140900,588198550,10650,10650,10650,10650,225
|
|
20230908,140800,585802300,10650,10650,10650,10650,32
|
|
20230908,140700,585461500,10650,10650,10650,10650,99
|
|
20230908,140600,584407150,10650,10650,10650,10650,254
|
|
20230908,140500,581702050,10640,10650,10650,10640,105
|
|
20230908,140400,580583820,10640,10640,10640,10640,48
|
|
20230908,140300,580073100,10650,10650,10650,10650,134
|
|
20230908,140200,578646000,10650,10640,10650,10640,2
|
|
20230908,140100,578624710,10640,10640,10640,10640,702
|
|
20230908,140000,571155430,10640,10650,10650,10640,365
|
|
20230908,135900,567271730,10650,10640,10650,10640,3
|
|
20230908,135800,567239800,10670,10650,10670,10650,101
|
|
20230908,135700,566164130,10640,10640,10640,10640,2
|
|
20230908,135600,566142850,10650,10650,10650,10650,105
|
|
20230908,135500,565024600,10650,10650,10660,10650,715
|
|
20230908,135400,557404970,10660,10660,10660,10660,5
|
|
20230908,135300,557351670,10650,10650,10650,10650,1
|
|
20230908,135200,557341020,10650,10650,10650,10650,2
|
|
20230908,135100,557319720,10690,10690,10690,10690,1
|
|
20230908,135000,557309030,10640,10640,10640,10640,2
|
|
20230908,134900,557287750,10690,10650,10700,10640,350
|
|
20230908,134800,553547920,10640,10650,10650,10640,1906
|
|
20230908,134700,533250040,10640,10640,10640,10640,0
|
|
20230908,134600,533250040,10640,10650,10650,10640,53
|
|
20230908,134500,532685600,10640,10640,10640,10640,82
|
|
20230908,134400,531813120,10640,10640,10640,10640,49
|
|
20230908,134300,531291760,10640,10650,10650,10640,28
|
|
20230908,134200,530993680,10650,10650,10650,10650,229
|
|
20230908,134100,528554830,10640,10650,10650,10640,104
|
|
20230908,134000,527447250,10650,10650,10650,10650,72
|
|
20230908,133900,526680450,10640,10650,10660,10640,1317
|
|
20230908,133800,512653910,10660,10660,10660,10650,23
|
|
20230908,133700,512408750,10660,10660,10660,10660,10
|
|
20230908,133600,512302150,10650,10650,10650,10650,114
|
|
20230908,133500,511088050,10650,10660,10660,10650,430
|
|
20230908,133400,506505050,10660,10660,10660,10660,2
|
|
20230908,133300,506483730,10660,10660,10660,10660,82
|
|
20230908,133200,505609610,10660,10660,10660,10660,0
|
|
20230908,133100,505609610,10660,10660,10660,10660,1
|
|
20230908,133000,505598950,10660,10660,10660,10660,230
|
|
20230908,132900,503147150,10660,10670,10670,10660,68
|
|
20230908,132800,502421610,10670,10670,10670,10670,0
|
|
20230908,132700,502421610,10670,10680,10680,10670,24
|
|
20230908,132600,502165300,10690,10660,10690,10660,386
|
|
20230908,132500,498039200,10680,10660,10680,10660,133
|
|
20230908,132400,496620620,10660,10660,10660,10660,1
|
|
20230908,132300,496609960,10660,10660,10670,10660,25
|
|
20230908,132200,496343410,10660,10670,10670,10660,9
|
|
20230908,132100,496247410,10660,10680,10680,10660,57
|
|
20230908,132000,495638670,10660,10660,10660,10660,2
|
|
20230908,131900,495617350,10660,10680,10700,10660,52
|
|
20230908,131800,495062890,10680,10680,10680,10680,0
|
|
20230908,131700,495062890,10680,10660,10690,10650,422
|
|
20230908,131600,490555130,10650,10660,10660,10650,23
|
|
20230908,131500,490309960,10660,10650,10660,10650,14
|
|
20230908,131400,490160760,10650,10650,10650,10650,0
|
|
20230908,131300,490160760,10650,10650,10650,10650,2
|
|
20230908,131200,490139460,10650,10650,10650,10650,3
|
|
20230908,131100,490107510,10650,10650,10650,10650,0
|
|
20230908,131000,490107510,10650,10700,10700,10650,20
|
|
20230908,130900,489894460,10650,10650,10650,10650,0
|
|
20230908,130800,489894460,10650,10650,10650,10650,15
|
|
20230908,130700,489734710,10650,10650,10650,10650,217
|
|
20230908,130600,487423660,10680,10660,10680,10650,348
|
|
20230908,130500,483712800,10660,10650,10660,10650,3
|
|
20230908,130400,483680840,10650,10660,10660,10650,889
|
|
20230908,130300,474211880,10660,10660,10660,10650,565
|
|
20230908,130200,468189000,10660,10670,10670,10660,186
|
|
20230908,130100,466205100,10670,10670,10700,10670,82
|
|
20230908,130000,465330130,10670,10670,10700,10670,4
|
|
20230908,125900,465287420,10670,10660,10700,10650,928
|
|
20230908,125800,455385020,10660,10660,10660,10660,78
|
|
20230908,125700,454553540,10670,10670,10670,10670,33
|
|
20230908,125600,454201430,10670,10670,10670,10670,2
|
|
20230908,125500,454180090,10690,10690,10690,10690,1
|
|
20230908,125400,454169400,10660,10660,10660,10660,208
|
|
20230908,125300,451952120,10660,10670,10670,10660,72
|
|
20230908,125200,451184400,10690,10670,10690,10670,1017
|
|
20230908,125100,440325390,10670,10660,10670,10660,3
|
|
20230908,125000,440293400,10660,10660,10660,10660,456
|
|
20230908,124900,435432440,10650,10660,10660,10650,22
|
|
20230908,124800,435197940,10660,10650,10660,10650,40
|
|
20230908,124700,434771600,10650,10660,10660,10650,35
|
|
20230908,124600,434398510,10650,10650,10660,10650,88
|
|
20230908,124500,433461000,10660,10660,10660,10660,1
|
|
20230908,124400,433450340,10650,10650,10650,10650,2
|
|
20230908,124300,433429040,10670,10660,10670,10660,169
|
|
20230908,124200,431627490,10660,10670,10670,10660,96
|
|
20230908,124100,430603800,10670,10660,10670,10660,3
|
|
20230908,124000,430571810,10670,10670,10670,10670,27
|
|
20230908,123900,430283720,10660,10670,10670,10660,3
|
|
20230908,123800,430251720,10670,10670,10670,10670,26
|
|
20230908,123700,429974300,10660,10660,10660,10660,52
|
|
20230908,123600,429419980,10650,10650,10650,10650,0
|
|
20230908,123500,429419980,10650,10660,10660,10650,133
|
|
20230908,123400,428003130,10650,10650,10650,10650,2
|
|
20230908,123300,427981830,10660,10660,10660,10660,49
|
|
20230908,123200,427459490,10660,10660,10660,10660,1
|
|
20230908,123100,427448830,10660,10660,10660,10660,271
|
|
20230908,123000,424559970,10660,10660,10660,10660,584
|
|
20230908,122900,418334530,10670,10670,10670,10670,22
|
|
20230908,122800,418099790,10660,10670,10670,10660,21
|
|
20230908,122700,417875740,10670,10660,10670,10660,75
|
|
20230908,122600,417076060,10670,10670,10670,10670,5
|
|
20230908,122500,417022710,10670,10670,10670,10660,22
|
|
20230908,122400,416787980,10670,10670,10670,10670,51
|
|
20230908,122300,416243810,10670,10660,10670,10660,103
|
|
20230908,122200,415145820,10670,10660,10670,10660,64
|
|
20230908,122100,414463390,10660,10660,10670,10660,253
|
|
20230908,122000,411766240,10660,10660,10660,10660,2
|
|
20230908,121900,411744920,10670,10660,10670,10660,66
|
|
20230908,121800,411041200,10660,10670,10670,10660,32
|
|
20230908,121700,410700070,10670,10670,10670,10670,22
|
|
20230908,121600,410465330,10660,10670,10670,10660,497
|
|
20230908,121500,405162350,10680,10670,10680,10670,19
|
|
20230908,121400,404959450,10670,10670,10670,10670,0
|
|
20230908,121300,404959450,10670,10670,10670,10670,2
|
|
20230908,121200,404938110,10680,10680,10680,10680,0
|
|
20230908,121100,404938110,10680,10690,10690,10680,178
|
|
20230908,121000,403037000,10690,10690,10690,10690,0
|
|
20230908,120900,403037000,10690,10680,10690,10680,57
|
|
20230908,120800,402428220,10680,10670,10680,10670,31
|
|
20230908,120700,402097160,10680,10680,10680,10680,77
|
|
20230908,120600,401274800,10680,10670,10680,10670,446
|
|
20230908,120500,396511540,10680,10680,10680,10680,73
|
|
20230908,120400,395731900,10670,10710,10710,10670,1313
|
|
20230908,120300,381686070,10700,10700,10700,10700,0
|
|
20230908,120200,381686070,10700,10720,10720,10700,78
|
|
20230908,120100,380850440,10720,10710,10720,10710,3
|
|
20230908,120000,380818300,10710,10710,10710,10710,196
|
|
20230908,115900,378719140,10710,10710,10710,10690,4
|
|
20230908,115800,378676340,10700,10700,10700,10690,372
|
|
20230908,115700,374696730,10700,10690,10700,10690,19
|
|
20230908,115600,374493450,10700,10700,10700,10700,16
|
|
20230908,115500,374322250,10690,10690,10690,10690,2
|
|
20230908,115400,374300870,10690,10690,10690,10690,2
|
|
20230908,115300,374279490,10690,10710,10710,10690,113
|
|
20230908,115200,373070640,10710,10720,10720,10710,70
|
|
20230908,115100,372320840,10710,10720,10720,10710,72
|
|
20230908,115000,371549530,10720,10710,10720,10710,4
|
|
20230908,114900,371506670,10720,10690,10720,10690,1006
|
|
20230908,114800,360728600,10700,10690,10700,10690,411
|
|
20230908,114700,356334850,10690,10690,10690,10680,17
|
|
20230908,114600,356153130,10690,10690,10690,10690,18
|
|
20230908,114500,355960710,10680,10690,10690,10680,27
|
|
20230908,114400,355672120,10680,10680,10680,10680,0
|
|
20230908,114300,355672120,10680,10680,10680,10680,2
|
|
20230908,114200,355650760,10690,10680,10690,10680,49
|
|
20230908,114100,355126970,10700,10700,10700,10700,0
|
|
20230908,114000,355126970,10700,10710,10710,10700,41
|
|
20230908,113900,354688260,10710,10700,10710,10700,247
|
|
20230908,113800,352044100,10700,10680,10700,10680,281
|
|
20230908,113700,349040130,10690,10690,10690,10690,26
|
|
20230908,113600,348762190,10680,10690,10690,10680,44
|
|
20230908,113500,348291850,10690,10680,10690,10680,28
|
|
20230908,113400,347992550,10690,10690,10690,10690,0
|
|
20230908,113300,347992550,10690,10680,10690,10680,27
|
|
20230908,113200,347703930,10680,10680,10680,10680,89
|
|
20230908,113100,346753410,10690,10670,10690,10670,481
|
|
20230908,113000,341621080,10660,10660,10660,10660,0
|
|
20230908,112900,341621080,10660,10660,10670,10660,116
|
|
20230908,112800,340384400,10660,10650,10660,10650,8
|
|
20230908,112700,340299190,10660,10660,10660,10660,26
|
|
20230908,112600,340022030,10650,10650,10650,10650,2
|
|
20230908,112500,340000730,10660,10660,10660,10660,63
|
|
20230908,112400,339329150,10670,10660,10670,10660,12
|
|
20230908,112300,339201120,10660,10660,10670,10660,576
|
|
20230908,112200,333060830,10670,10670,10670,10670,13
|
|
20230908,112100,332922120,10670,10660,10670,10660,155
|
|
20230908,112000,331268310,10670,10660,10670,10660,27
|
|
20230908,111900,330980340,10660,10660,10660,10660,30
|
|
20230908,111800,330660540,10670,10670,10670,10670,14
|
|
20230908,111700,330511160,10660,10670,10670,10660,56
|
|
20230908,111600,329913650,10670,10660,10670,10650,316
|
|
20230908,111500,326544950,10660,10660,10660,10660,118
|
|
20230908,111400,325287070,10660,10660,10660,10650,7
|
|
20230908,111300,325212470,10660,10660,10660,10660,25
|
|
20230908,111200,324945970,10660,10660,10660,10650,22
|
|
20230908,111100,324711470,10650,10650,10650,10650,254
|
|
20230908,111000,322006370,10640,10650,10650,10640,66
|
|
20230908,110900,321303480,10650,10650,10650,10640,68
|
|
20230908,110800,320579300,10650,10650,10650,10650,106
|
|
20230908,110700,319450400,10650,10640,10650,10640,136
|
|
20230908,110600,318003170,10640,10640,10640,10640,59
|
|
20230908,110500,317375410,10640,10640,10640,10630,761
|
|
20230908,110400,309278390,10650,10660,10660,10650,430
|
|
20230908,110300,304698850,10650,10660,10660,10650,110
|
|
20230908,110200,303526300,10660,10660,10670,10660,244
|
|
20230908,110100,300925140,10660,10660,10660,10660,15
|
|
20230908,110000,300765240,10650,10650,10650,10650,3
|
|
20230908,105900,300733290,10660,10660,10660,10660,18
|
|
20230908,105800,300541410,10660,10690,10690,10650,273
|
|
20230908,105700,297631360,10680,10680,10680,10680,27
|
|
20230908,105600,297343000,10690,10680,10690,10680,402
|
|
20230908,105500,293046530,10660,10660,10670,10660,22
|
|
20230908,105400,292811810,10680,10660,10680,10650,89
|
|
20230908,105300,291863880,10650,10680,10680,10650,223
|
|
20230908,105200,289488310,10670,10650,10670,10650,838
|
|
20230908,105100,280553550,10640,10650,10650,10640,160
|
|
20230908,105000,278850430,10650,10660,10660,10650,1253
|
|
20230908,104900,265505950,10660,10660,10670,10660,600
|
|
20230908,104800,259109760,10660,10660,10660,10650,32
|
|
20230908,104700,258768650,10660,10660,10660,10660,24
|
|
20230908,104600,258512810,10660,10690,10690,10660,981
|
|
20230908,104500,248051090,10700,10690,10700,10690,57
|
|
20230908,104400,247441510,10670,10680,10680,10670,3
|
|
20230908,104300,247409490,10680,10680,10680,10670,514
|
|
20230908,104200,241919990,10680,10690,10690,10670,862
|
|
20230908,104100,232709350,10690,10700,10700,10690,166
|
|
20230908,104000,230934550,10690,10690,10690,10690,74
|
|
20230908,103900,230143490,10690,10690,10690,10690,1
|
|
20230908,103800,230132800,10700,10690,10700,10690,54
|
|
20230908,103700,229555220,10690,10700,10700,10690,14
|
|
20230908,103600,229405450,10700,10690,10700,10690,25
|
|
20230908,103500,229137970,10690,10700,10700,10690,75
|
|
20230908,103400,228335960,10690,10690,10690,10690,76
|
|
20230908,103300,227523520,10700,10700,10700,10700,31
|
|
20230908,103200,227191820,10710,10710,10720,10710,297
|
|
20230908,103100,224010730,10700,10690,10700,10690,133
|
|
20230908,103000,222587650,10700,10690,10700,10690,111
|
|
20230908,102900,221400720,10700,10710,10710,10690,181
|
|
20230908,102800,219463940,10710,10710,10710,10710,6
|
|
20230908,102700,219399680,10710,10720,10720,10710,249
|
|
20230908,102600,216732770,10720,10720,10720,10720,14
|
|
20230908,102500,216582690,10710,10720,10720,10710,13
|
|
20230908,102400,216443340,10720,10720,10730,10720,58
|
|
20230908,102300,215821570,10730,10730,10730,10730,19
|
|
20230908,102200,215617700,10740,10720,10740,10720,21
|
|
20230908,102100,215392380,10730,10710,10730,10710,390
|
|
20230908,102000,211208780,10710,10710,10710,10710,2
|
|
20230908,101900,211187360,10700,10730,10740,10700,312
|
|
20230908,101800,207841220,10700,10700,10730,10700,443
|
|
20230908,101700,203098950,10700,10690,10700,10690,12
|
|
20230908,101600,202970570,10700,10700,10700,10700,23
|
|
20230908,101500,202724470,10690,10690,10690,10690,2
|
|
20230908,101400,202703090,10700,10720,10720,10700,312
|
|
20230908,101300,199358500,10700,10700,10710,10700,14
|
|
20230908,101200,199208680,10700,10700,10700,10700,105
|
|
20230908,101100,198085180,10690,10720,10720,10690,226
|
|
20230908,101000,195666590,10720,10700,10720,10700,3
|
|
20230908,100900,195634450,10700,10720,10720,10700,42
|
|
20230908,100800,195184560,10720,10750,10750,10710,71
|
|
20230908,100700,194422950,10710,10710,10710,10710,74
|
|
20230908,100600,193630410,10710,10720,10760,10690,1006
|
|
20230908,100500,182852760,10720,10720,10720,10710,579
|
|
20230908,100400,176646400,10720,10720,10720,10720,16
|
|
20230908,100300,176474880,10720,10720,10720,10710,58
|
|
20230908,100200,175853130,10720,10720,10720,10720,0
|
|
20230908,100100,175853130,10720,10710,10720,10710,18
|
|
20230908,100000,175660190,10720,10720,10720,10720,18
|
|
20230908,095900,175467230,10710,10720,10720,10710,47
|
|
20230908,095800,174963710,10720,10710,10720,10710,19
|
|
20230908,095700,174760060,10720,10720,10720,10720,44
|
|
20230908,095600,174288380,10710,10710,10710,10710,19
|
|
20230908,095500,174084890,10720,10720,10720,10720,171
|
|
20230908,095400,172251770,10720,10720,10720,10710,129
|
|
20230908,095300,170869910,10720,10720,10720,10720,1
|
|
20230908,095200,170859190,10710,10720,10720,10710,28
|
|
20230908,095100,170559050,10710,10710,10710,10710,3
|
|
20230908,095000,170526920,10720,10720,10720,10720,1
|
|
20230908,094900,170516200,10720,10720,10760,10710,65
|
|
20230908,094800,169819380,10720,10750,10760,10720,1369
|
|
20230908,094700,155111170,10750,10760,10760,10750,340
|
|
20230908,094600,151452780,10790,10760,10790,10760,342
|
|
20230908,094500,147766150,10760,10760,10770,10760,431
|
|
20230908,094400,143127230,10770,10760,10770,10760,24
|
|
20230908,094300,142868970,10760,10770,10770,10760,279
|
|
20230908,094200,139866850,10770,10770,10770,10770,2
|
|
20230908,094100,139845310,10770,10770,10770,10770,0
|
|
20230908,094000,139845310,10770,10780,10790,10770,45
|
|
20230908,093900,139360330,10780,10780,10780,10780,41
|
|
20230908,093800,138918350,10790,10810,10810,10790,43
|
|
20230908,093700,138453840,10810,10780,10810,10760,390
|
|
20230908,093600,134244760,10790,10800,10820,10790,695
|
|
20230908,093500,126738990,10800,10800,10800,10760,710
|
|
20230908,093400,119071250,10800,10760,10800,10760,7
|
|
20230908,093300,118995810,10760,10740,10800,10720,2568
|
|
20230908,093200,91427530,10780,10740,10780,10740,547
|
|
20230908,093100,85544570,10740,10710,10740,10710,193
|
|
20230908,093000,83475650,10720,10730,10740,10720,86
|
|
20230908,092900,82552630,10740,10780,10780,10740,361
|
|
20230908,092800,78664120,10790,10780,10790,10750,557
|
|
20230908,092700,72659310,10750,10760,10760,10750,354
|
|
20230908,092600,68851100,10760,10780,10780,10760,4
|
|
20230908,092500,68808020,10760,10770,10770,10760,671
|
|
20230908,092400,61585220,10770,10770,10770,10770,412
|
|
20230908,092300,57147980,10760,10760,10760,10760,3
|
|
20230908,092200,57115700,10770,10770,10770,10770,91
|
|
20230908,092100,56135630,10770,10770,10770,10750,430
|
|
20230908,092000,51505430,10770,10770,10770,10770,1
|
|
20230908,091900,51494660,10740,10740,10740,10740,132
|
|
20230908,091800,50076980,10740,10740,10740,10730,42
|
|
20230908,091700,49625910,10770,10750,10770,10750,188
|
|
20230908,091600,47603490,10750,10710,10750,10710,529
|
|
20230908,091500,41921970,10720,10710,10720,10710,24
|
|
20230908,091400,41664800,10700,10740,10740,10700,274
|
|
20230908,091300,38724830,10740,10740,10740,10740,53
|
|
20230908,091200,38155610,10730,10730,10740,10700,172
|
|
20230908,091100,36310060,10740,10740,10740,10740,0
|
|
20230908,091000,36310060,10740,10740,10740,10740,84
|
|
20230908,090900,35407900,10750,10670,10750,10670,61
|
|
20230908,090800,34756950,10670,10730,10750,10670,200
|
|
20230908,090700,32613900,10740,10730,10740,10730,41
|
|
20230908,090600,32173610,10730,10700,10730,10690,896
|
|
20230908,090500,22575930,10680,10670,10710,10670,53
|
|
20230908,090400,22009920,10660,10710,10710,10660,104
|
|
20230908,090300,20901230,10710,10650,10710,10650,138
|
|
20230908,090200,19430570,10660,10720,10720,10660,305
|
|
20230908,090100,16178880,10730,10730,10730,10730,1
|
|
20230908,090000,16168150,10670,10620,10800,10620,1522
|