628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,192500,1532596490,12570,12570,12570,12570,1576
|
|
20230901,192400,1532596490,12570,12570,12570,12570,0
|
|
20230901,192300,1532596490,12570,12570,12570,12570,0
|
|
20230901,192200,1532596490,12570,12570,12570,12570,0
|
|
20230901,192100,1532596490,12570,12570,12570,12570,0
|
|
20230901,192000,1532596490,12570,12570,12570,12570,0
|
|
20230901,191900,1532596490,12570,12570,12570,12570,0
|
|
20230901,191800,1532596490,12570,12570,12570,12570,0
|
|
20230901,191700,1532596490,12570,12570,12570,12570,0
|
|
20230901,191600,1532596490,12570,12570,12570,12570,0
|
|
20230901,191500,1532596490,12570,12570,12570,12570,0
|
|
20230901,191400,1532596490,12570,12570,12570,12570,0
|
|
20230901,191300,1532596490,12570,12570,12570,12570,0
|
|
20230901,191200,1532596490,12570,12570,12570,12570,0
|
|
20230901,191100,1532596490,12570,12570,12570,12570,0
|
|
20230901,191000,1532596490,12570,12570,12570,12570,0
|
|
20230901,190900,1532596490,12570,12570,12570,12570,0
|
|
20230901,190800,1532596490,12570,12570,12570,12570,0
|
|
20230901,190700,1532596490,12570,12570,12570,12570,0
|
|
20230901,190600,1532596490,12570,12570,12570,12570,0
|
|
20230901,190500,1532596490,12570,12570,12570,12570,0
|
|
20230901,190400,1532596490,12570,12570,12570,12570,0
|
|
20230901,190300,1532596490,12570,12570,12570,12570,0
|
|
20230901,190200,1532596490,12570,12570,12570,12570,0
|
|
20230901,190100,1532596490,12570,12570,12570,12570,0
|
|
20230901,190000,1532596490,12570,12570,12570,12570,0
|
|
20230901,185900,1532596490,12570,12570,12570,12570,0
|
|
20230901,185800,1532596490,12570,12570,12570,12570,0
|
|
20230901,185700,1532596490,12570,12570,12570,12570,0
|
|
20230901,185600,1532596490,12570,12570,12570,12570,0
|
|
20230901,185500,1532596490,12570,12570,12570,12570,1576
|
|
20230901,185400,1532596490,12570,12570,12570,12570,0
|
|
20230901,185300,1532596490,12570,12570,12570,12570,0
|
|
20230901,185200,1532596490,12570,12570,12570,12570,0
|
|
20230901,185100,1532596490,12570,12570,12570,12570,0
|
|
20230901,185000,1532596490,12570,12570,12570,12570,0
|
|
20230901,184900,1532596490,12570,12570,12570,12570,0
|
|
20230901,184800,1532596490,12570,12570,12570,12570,0
|
|
20230901,184700,1532596490,12570,12570,12570,12570,0
|
|
20230901,184600,1532596490,12570,12570,12570,12570,0
|
|
20230901,184500,1532596490,12570,12570,12570,12570,0
|
|
20230901,184400,1532596490,12570,12570,12570,12570,0
|
|
20230901,184300,1532596490,12570,12570,12570,12570,0
|
|
20230901,184200,1532596490,12570,12570,12570,12570,0
|
|
20230901,184100,1532596490,12570,12570,12570,12570,0
|
|
20230901,184000,1532596490,12570,12570,12570,12570,0
|
|
20230901,183900,1532596490,12570,12570,12570,12570,0
|
|
20230901,183800,1532596490,12570,12570,12570,12570,0
|
|
20230901,183700,1532596490,12570,12570,12570,12570,0
|
|
20230901,183600,1532596490,12570,12570,12570,12570,0
|
|
20230901,183500,1532596490,12570,12570,12570,12570,0
|
|
20230901,183400,1532596490,12570,12570,12570,12570,0
|
|
20230901,183300,1532596490,12570,12570,12570,12570,0
|
|
20230901,183200,1532596490,12570,12570,12570,12570,0
|
|
20230901,183100,1532596490,12570,12570,12570,12570,0
|
|
20230901,183000,1532596490,12570,12570,12570,12570,0
|
|
20230901,182900,1532596490,12570,12570,12570,12570,0
|
|
20230901,182800,1532596490,12570,12570,12570,12570,0
|
|
20230901,182700,1532596490,12570,12570,12570,12570,0
|
|
20230901,182600,1532596490,12570,12570,12570,12570,0
|
|
20230901,182500,1532596490,12570,12570,12570,12570,1576
|
|
20230901,182400,1532596490,12570,12570,12570,12570,0
|
|
20230901,182300,1532596490,12570,12570,12570,12570,0
|
|
20230901,182200,1532596490,12570,12570,12570,12570,0
|
|
20230901,182100,1532596490,12570,12570,12570,12570,0
|
|
20230901,182000,1532596490,12570,12570,12570,12570,0
|
|
20230901,181900,1532596490,12570,12570,12570,12570,0
|
|
20230901,181800,1532596490,12570,12570,12570,12570,0
|
|
20230901,181700,1532596490,12570,12570,12570,12570,0
|
|
20230901,181600,1532596490,12570,12570,12570,12570,0
|
|
20230901,181500,1532596490,12570,12570,12570,12570,0
|
|
20230901,181400,1532596490,12570,12570,12570,12570,0
|
|
20230901,181300,1532596490,12570,12570,12570,12570,0
|
|
20230901,181200,1532596490,12570,12570,12570,12570,0
|
|
20230901,181100,1532596490,12570,12570,12570,12570,0
|
|
20230901,181000,1532596490,12570,12570,12570,12570,0
|
|
20230901,180900,1532596490,12570,12570,12570,12570,0
|
|
20230901,180800,1532596490,12570,12570,12570,12570,0
|
|
20230901,180700,1532596490,12570,12570,12570,12570,0
|
|
20230901,180600,1532596490,12570,12570,12570,12570,0
|
|
20230901,180500,1532596490,12570,12570,12570,12570,0
|
|
20230901,180400,1532596490,12570,12570,12570,12570,0
|
|
20230901,180300,1532596490,12570,12570,12570,12570,0
|
|
20230901,180200,1532596490,12570,12570,12570,12570,0
|
|
20230901,180100,1532596490,12570,12570,12570,12570,0
|
|
20230901,180000,1532596490,12570,12570,12570,12570,0
|
|
20230901,175900,1532596490,12570,12570,12570,12570,0
|
|
20230901,175800,1532596490,12570,12570,12570,12570,0
|
|
20230901,175700,1532596490,12570,12570,12570,12570,0
|
|
20230901,175600,1532596490,12570,12570,12570,12570,0
|
|
20230901,175500,1532596490,12570,12570,12570,12570,1576
|
|
20230901,175400,1532596490,12570,12570,12570,12570,0
|
|
20230901,175300,1532596490,12570,12570,12570,12570,0
|
|
20230901,175200,1532596490,12570,12570,12570,12570,0
|
|
20230901,175100,1532596490,12570,12570,12570,12570,0
|
|
20230901,175000,1532596490,12570,12570,12570,12570,0
|
|
20230901,174900,1532596490,12570,12570,12570,12570,0
|
|
20230901,174800,1532596490,12570,12570,12570,12570,0
|
|
20230901,174700,1532596490,12570,12570,12570,12570,0
|
|
20230901,174600,1532596490,12570,12570,12570,12570,0
|
|
20230901,174500,1532596490,12570,12570,12570,12570,0
|
|
20230901,174400,1532596490,12570,12570,12570,12570,0
|
|
20230901,174300,1532596490,12570,12570,12570,12570,0
|
|
20230901,174200,1532596490,12570,12570,12570,12570,0
|
|
20230901,174100,1532596490,12570,12570,12570,12570,0
|
|
20230901,174000,1532596490,12570,12570,12570,12570,0
|
|
20230901,173900,1532596490,12570,12570,12570,12570,0
|
|
20230901,173800,1532596490,12570,12570,12570,12570,0
|
|
20230901,173700,1532596490,12570,12570,12570,12570,0
|
|
20230901,173600,1532596490,12570,12570,12570,12570,0
|
|
20230901,173500,1532596490,12570,12570,12570,12570,0
|
|
20230901,173400,1532596490,12570,12570,12570,12570,0
|
|
20230901,173300,1532596490,12570,12570,12570,12570,0
|
|
20230901,173200,1532596490,12570,12570,12570,12570,0
|
|
20230901,173100,1532596490,12570,12570,12570,12570,0
|
|
20230901,173000,1532596490,12570,12570,12570,12570,0
|
|
20230901,172900,1532596490,12570,12570,12570,12570,0
|
|
20230901,172800,1532596490,12570,12570,12570,12570,0
|
|
20230901,172700,1532596490,12570,12570,12570,12570,0
|
|
20230901,172600,1532596490,12570,12570,12570,12570,0
|
|
20230901,172500,1532596490,12570,12570,12570,12570,1576
|
|
20230901,172400,1532596490,12570,12570,12570,12570,0
|
|
20230901,172300,1532596490,12570,12570,12570,12570,0
|
|
20230901,172200,1532596490,12570,12570,12570,12570,0
|
|
20230901,172100,1532596490,12570,12570,12570,12570,0
|
|
20230901,172000,1532596490,12570,12570,12570,12570,0
|
|
20230901,171900,1532596490,12570,12570,12570,12570,0
|
|
20230901,171800,1532596490,12570,12570,12570,12570,0
|
|
20230901,171700,1532596490,12570,12570,12570,12570,0
|
|
20230901,171600,1532596490,12570,12570,12570,12570,0
|
|
20230901,171500,1532596490,12570,12570,12570,12570,0
|
|
20230901,171400,1532596490,12570,12570,12570,12570,0
|
|
20230901,171300,1532596490,12570,12570,12570,12570,0
|
|
20230901,171200,1532596490,12570,12570,12570,12570,0
|
|
20230901,171100,1532596490,12570,12570,12570,12570,0
|
|
20230901,171000,1532596490,12570,12570,12570,12570,0
|
|
20230901,170900,1532596490,12570,12570,12570,12570,0
|
|
20230901,170800,1532596490,12570,12570,12570,12570,0
|
|
20230901,170700,1532596490,12570,12570,12570,12570,0
|
|
20230901,170600,1532596490,12570,12570,12570,12570,0
|
|
20230901,170500,1532596490,12570,12570,12570,12570,0
|
|
20230901,170400,1532596490,12570,12570,12570,12570,0
|
|
20230901,170300,1532596490,12570,12570,12570,12570,0
|
|
20230901,170200,1532596490,12570,12570,12570,12570,0
|
|
20230901,170100,1532596490,12570,12570,12570,12570,0
|
|
20230901,170000,1532596490,12570,12570,12570,12570,0
|
|
20230901,165900,1532596490,12570,12570,12570,12570,0
|
|
20230901,165800,1532596490,12570,12570,12570,12570,0
|
|
20230901,165700,1532596490,12570,12570,12570,12570,0
|
|
20230901,165600,1532596490,12570,12570,12570,12570,0
|
|
20230901,165500,1532596490,12570,12570,12570,12570,1576
|
|
20230901,165400,1532596490,12570,12570,12570,12570,0
|
|
20230901,165300,1532596490,12570,12570,12570,12570,0
|
|
20230901,165200,1532596490,12570,12570,12570,12570,0
|
|
20230901,165100,1532596490,12570,12570,12570,12570,0
|
|
20230901,165000,1532596490,12570,12570,12570,12570,0
|
|
20230901,164900,1532596490,12570,12570,12570,12570,0
|
|
20230901,164800,1532596490,12570,12570,12570,12570,0
|
|
20230901,164700,1532596490,12570,12570,12570,12570,0
|
|
20230901,164600,1532596490,12570,12570,12570,12570,0
|
|
20230901,164500,1532596490,12570,12570,12570,12570,0
|
|
20230901,164400,1532596490,12570,12570,12570,12570,0
|
|
20230901,164300,1532596490,12570,12570,12570,12570,0
|
|
20230901,164200,1532596490,12570,12570,12570,12570,0
|
|
20230901,164100,1532596490,12570,12570,12570,12570,0
|
|
20230901,164000,1532596490,12570,12570,12570,12570,0
|
|
20230901,163900,1532596490,12570,12570,12570,12570,0
|
|
20230901,163800,1532596490,12570,12570,12570,12570,0
|
|
20230901,163700,1532596490,12570,12570,12570,12570,0
|
|
20230901,163600,1532596490,12570,12570,12570,12570,0
|
|
20230901,163500,1532596490,12570,12570,12570,12570,0
|
|
20230901,163400,1532596490,12570,12570,12570,12570,0
|
|
20230901,163300,1532596490,12570,12570,12570,12570,0
|
|
20230901,163200,1532596490,12570,12570,12570,12570,0
|
|
20230901,163100,1532596490,12570,12570,12570,12570,0
|
|
20230901,163000,1532596490,12570,12570,12570,12570,0
|
|
20230901,162900,1532596490,12570,12570,12570,12570,0
|
|
20230901,162800,1532596490,12570,12570,12570,12570,0
|
|
20230901,162700,1532596490,12570,12570,12570,12570,0
|
|
20230901,162600,1532596490,12570,12570,12570,12570,0
|
|
20230901,162500,1532596490,12570,12570,12570,12570,1576
|
|
20230901,162400,1532596490,12570,12570,12570,12570,0
|
|
20230901,162300,1532596490,12570,12570,12570,12570,0
|
|
20230901,162200,1532596490,12570,12570,12570,12570,0
|
|
20230901,162100,1532596490,12570,12570,12570,12570,0
|
|
20230901,162000,1532596490,12570,12570,12570,12570,0
|
|
20230901,161900,1532596490,12570,12570,12570,12570,0
|
|
20230901,161800,1532596490,12570,12570,12570,12570,0
|
|
20230901,161700,1532596490,12570,12570,12570,12570,0
|
|
20230901,161600,1532596490,12570,12570,12570,12570,0
|
|
20230901,161500,1532596490,12570,12570,12570,12570,0
|
|
20230901,161400,1532596490,12570,12570,12570,12570,0
|
|
20230901,161300,1532596490,12570,12570,12570,12570,0
|
|
20230901,161200,1532596490,12570,12570,12570,12570,0
|
|
20230901,161100,1532596490,12570,12570,12570,12570,0
|
|
20230901,161000,1532596490,12570,12570,12570,12570,0
|
|
20230901,160900,1532596490,12570,12570,12570,12570,0
|
|
20230901,160800,1532596490,12570,12570,12570,12570,0
|
|
20230901,160700,1532596490,12570,12570,12570,12570,0
|
|
20230901,160600,1532596490,12570,12570,12570,12570,0
|
|
20230901,160500,1532596490,12570,12570,12570,12570,0
|
|
20230901,160400,1532596490,12570,12570,12570,12570,0
|
|
20230901,160300,1532596490,12570,12570,12570,12570,0
|
|
20230901,160200,1532596490,12570,12570,12570,12570,0
|
|
20230901,160100,1532596490,12570,12570,12570,12570,0
|
|
20230901,160000,1532596490,12570,12570,12570,12570,0
|
|
20230901,155900,1532596490,12570,12570,12570,12570,0
|
|
20230901,155800,1532596490,12570,12570,12570,12570,0
|
|
20230901,155700,1532596490,12570,12570,12570,12570,0
|
|
20230901,155600,1532596490,12570,12570,12570,12570,0
|
|
20230901,155500,1532596490,12570,12570,12570,12570,1576
|
|
20230901,155400,1532596490,12570,12570,12570,12570,0
|
|
20230901,155300,1532596490,12570,12570,12570,12570,0
|
|
20230901,155200,1532596490,12570,12570,12570,12570,0
|
|
20230901,155100,1532596490,12570,12570,12570,12570,0
|
|
20230901,155000,1532596490,12570,12570,12570,12570,0
|
|
20230901,154900,1532596490,12570,12570,12570,12570,0
|
|
20230901,154800,1532596490,12570,12570,12570,12570,0
|
|
20230901,154700,1532596490,12570,12570,12570,12570,0
|
|
20230901,154600,1532596490,12570,12570,12570,12570,0
|
|
20230901,154500,1532596490,12570,12570,12570,12570,0
|
|
20230901,154400,1532596490,12570,12570,12570,12570,0
|
|
20230901,154300,1532596490,12570,12570,12570,12570,0
|
|
20230901,154200,1532596490,12570,12570,12570,12570,0
|
|
20230901,154100,1532596490,12570,12570,12570,12570,0
|
|
20230901,154000,1532596490,12570,12570,12570,12570,0
|
|
20230901,153900,1532596490,12570,12570,12570,12570,0
|
|
20230901,153800,1532596490,12570,12570,12570,12570,0
|
|
20230901,153700,1532596490,12570,12570,12570,12570,0
|
|
20230901,153600,1532596490,12570,12570,12570,12570,0
|
|
20230901,153500,1532596490,12570,12570,12570,12570,0
|
|
20230901,153400,1532596490,12570,12570,12570,12570,0
|
|
20230901,153300,1532596490,12570,12570,12570,12570,0
|
|
20230901,153200,1532596490,12570,12570,12570,12570,0
|
|
20230901,153100,1532596490,12570,12570,12570,12570,0
|
|
20230901,153000,1532596490,12570,12570,12570,12570,1576
|
|
20230901,152900,1512786170,12640,12640,12640,12640,0
|
|
20230901,152800,1512786170,12640,12640,12640,12640,0
|
|
20230901,152700,1512786170,12640,12640,12640,12640,0
|
|
20230901,152600,1512786170,12640,12640,12640,12640,0
|
|
20230901,152500,1512786170,12640,12640,12640,12640,0
|
|
20230901,152400,1512786170,12640,12640,12640,12640,0
|
|
20230901,152300,1512786170,12640,12640,12640,12640,0
|
|
20230901,152200,1512786170,12640,12640,12640,12640,0
|
|
20230901,152100,1512786170,12640,12640,12640,12640,0
|
|
20230901,152000,1512786170,12640,12640,12640,12640,0
|
|
20230901,151900,1512786170,12640,12650,12650,12630,2252
|
|
20230901,151800,1484318810,12650,12640,12650,12640,258
|
|
20230901,151700,1481057140,12620,12620,12620,12620,202
|
|
20230901,151600,1478507900,12630,12640,12640,12630,56
|
|
20230901,151500,1477800120,12640,12610,12640,12610,106
|
|
20230901,151400,1476463330,12630,12580,12640,12580,1898
|
|
20230901,151300,1452526360,12580,12610,12610,12580,84
|
|
20230901,151200,1451467270,12560,12600,12600,12560,2820
|
|
20230901,151100,1415962690,12590,12580,12590,12580,747
|
|
20230901,151000,1406562470,12580,12570,12580,12570,133
|
|
20230901,150900,1404889340,12580,12580,12580,12580,36
|
|
20230901,150800,1404436460,12580,12580,12580,12580,181
|
|
20230901,150700,1402159480,12570,12570,12580,12570,635
|
|
20230901,150600,1394177520,12570,12570,12570,12570,7
|
|
20230901,150500,1394089530,12570,12570,12570,12570,281
|
|
20230901,150400,1390557360,12570,12570,12570,12570,315
|
|
20230901,150300,1386597810,12560,12580,12580,12560,449
|
|
20230901,150200,1380956900,12580,12580,12580,12570,382
|
|
20230901,150100,1376152060,12590,12590,12590,12590,6
|
|
20230901,150000,1376076520,12580,12580,12580,12580,209
|
|
20230901,145900,1373447300,12580,12580,12580,12580,420
|
|
20230901,145800,1368163700,12580,12570,12580,12570,75
|
|
20230901,145700,1367220400,12580,12580,12580,12580,33
|
|
20230901,145600,1366805260,12580,12580,12580,12570,496
|
|
20230901,145500,1360567580,12580,12580,12580,12580,106
|
|
20230901,145400,1359234100,12590,12590,12590,12590,96
|
|
20230901,145300,1358025460,12590,12560,12590,12560,867
|
|
20230901,145200,1347116070,12550,12560,12560,12550,500
|
|
20230901,145100,1340840220,12560,12570,12580,12560,206
|
|
20230901,145000,1338251750,12570,12540,12570,12540,297
|
|
20230901,144900,1334523220,12540,12550,12580,12540,453
|
|
20230901,144800,1328840960,12550,12580,12580,12550,386
|
|
20230901,144700,1323992810,12580,12560,12580,12530,2327
|
|
20230901,144600,1294818600,12530,12620,12620,12530,5144
|
|
20230901,144500,1230069560,12630,12630,12630,12610,2831
|
|
20230901,144400,1194339230,12630,12630,12630,12630,14
|
|
20230901,144300,1194162410,12630,12630,12630,12630,248
|
|
20230901,144200,1191030170,12630,12640,12640,12630,495
|
|
20230901,144100,1184778300,12640,12640,12640,12640,22
|
|
20230901,144000,1184500220,12640,12640,12640,12640,30
|
|
20230901,143900,1184121020,12640,12640,12640,12640,2
|
|
20230901,143800,1184095740,12640,12650,12650,12640,335
|
|
20230901,143700,1179861240,12650,12650,12650,12650,50
|
|
20230901,143600,1179228740,12650,12650,12650,12650,30
|
|
20230901,143500,1178849240,12640,12640,12640,12640,0
|
|
20230901,143400,1178849240,12640,12670,12670,12640,32
|
|
20230901,143300,1178444250,12680,12680,12680,12680,1
|
|
20230901,143200,1178431570,12680,12680,12680,12680,5
|
|
20230901,143100,1178368170,12680,12680,12680,12680,0
|
|
20230901,143000,1178368170,12680,12640,12680,12630,2300
|
|
20230901,142900,1149264290,12670,12670,12670,12670,0
|
|
20230901,142800,1149264290,12670,12670,12670,12670,0
|
|
20230901,142700,1149264290,12670,12670,12680,12670,806
|
|
20230901,142600,1139046070,12630,12660,12680,12630,955
|
|
20230901,142500,1126981260,12660,12670,12670,12660,343
|
|
20230901,142400,1122637700,12670,12680,12680,12670,104
|
|
20230901,142300,1121319970,12680,12680,12700,12680,234
|
|
20230901,142200,1118349320,12670,12680,12680,12670,345
|
|
20230901,142100,1113976730,12690,12680,12690,12680,102
|
|
20230901,142000,1112682370,12690,12690,12690,12690,3
|
|
20230901,141900,1112644300,12690,12680,12690,12680,10
|
|
20230901,141800,1112517410,12690,12680,12690,12680,8
|
|
20230901,141700,1112415930,12690,12710,12710,12690,8
|
|
20230901,141600,1112314270,12720,12700,12720,12700,3
|
|
20230901,141500,1112276130,12700,12700,12700,12700,1
|
|
20230901,141400,1112263430,12700,12680,12700,12680,6
|
|
20230901,141300,1112187250,12720,12720,12720,12720,5
|
|
20230901,141200,1112123650,12740,12710,12740,12660,505
|
|
20230901,141100,1105724160,12710,12730,12730,12710,150
|
|
20230901,141000,1103816780,12740,12740,12740,12740,4
|
|
20230901,140900,1103765820,12740,12720,12740,12720,6
|
|
20230901,140800,1103689400,12740,12740,12740,12740,2
|
|
20230901,140700,1103663920,12740,12740,12740,12740,1
|
|
20230901,140600,1103651180,12750,12750,12750,12750,0
|
|
20230901,140500,1103651180,12750,12700,12750,12700,20
|
|
20230901,140400,1103396600,12740,12740,12740,12740,1
|
|
20230901,140300,1103383860,12700,12700,12700,12700,1
|
|
20230901,140200,1103371160,12750,12750,12750,12750,7
|
|
20230901,140100,1103281910,12750,12720,12750,12720,19
|
|
20230901,140000,1103040140,12720,12720,12720,12720,0
|
|
20230901,135900,1103040140,12720,12720,12720,12720,0
|
|
20230901,135800,1103040140,12720,12720,12720,12720,0
|
|
20230901,135700,1103040140,12720,12720,12720,12720,1
|
|
20230901,135600,1103027420,12720,12720,12720,12720,0
|
|
20230901,135500,1103027420,12720,12720,12730,12720,149
|
|
20230901,135400,1101131650,12720,12660,12720,12660,1125
|
|
20230901,135300,1086853810,12660,12660,12660,12660,889
|
|
20230901,135200,1075599070,12660,12640,12660,12630,138
|
|
20230901,135100,1073854970,12670,12670,12670,12670,9
|
|
20230901,135000,1073740940,12630,12680,12710,12630,1411
|
|
20230901,134900,1055888570,12710,12710,12710,12710,0
|
|
20230901,134800,1055888570,12710,12710,12710,12710,0
|
|
20230901,134700,1055888570,12710,12710,12710,12710,3
|
|
20230901,134600,1055850440,12650,12650,12650,12650,0
|
|
20230901,134500,1055850440,12650,12690,12690,12650,595
|
|
20230901,134400,1048317720,12690,12690,12690,12690,60
|
|
20230901,134300,1047556320,12680,12690,12690,12680,101
|
|
20230901,134200,1046274660,12690,12710,12710,12690,100
|
|
20230901,134100,1045004710,12720,12720,12720,12720,0
|
|
20230901,134000,1045004710,12720,12720,12720,12720,6
|
|
20230901,133900,1044928390,12710,12710,12710,12710,16
|
|
20230901,133800,1044725030,12710,12720,12720,12710,18
|
|
20230901,133700,1044496170,12730,12730,12730,12730,0
|
|
20230901,133600,1044496170,12730,12730,12730,12730,0
|
|
20230901,133500,1044496170,12730,12730,12730,12730,2
|
|
20230901,133400,1044470710,12700,12700,12700,12700,142
|
|
20230901,133300,1042667310,12700,12700,12700,12700,500
|
|
20230901,133200,1036317310,12710,12710,12710,12710,394
|
|
20230901,133100,1031309570,12730,12720,12730,12700,1657
|
|
20230901,133000,1010250370,12730,12730,12730,12730,0
|
|
20230901,132900,1010250370,12730,12730,12730,12730,0
|
|
20230901,132800,1010250370,12730,12730,12730,12730,555
|
|
20230901,132700,1003185220,12740,12740,12740,12740,0
|
|
20230901,132600,1003185220,12740,12770,12770,12740,595
|
|
20230901,132500,995598150,12770,12780,12780,12770,572
|
|
20230901,132400,988291690,12780,12790,12790,12780,163
|
|
20230901,132300,986207070,12790,12790,12790,12790,1
|
|
20230901,132200,986194280,12790,12790,12790,12790,0
|
|
20230901,132100,986194280,12790,12790,12790,12790,1
|
|
20230901,132000,986181490,12820,12820,12820,12820,0
|
|
20230901,131900,986181490,12820,12820,12820,12820,5
|
|
20230901,131800,986117390,12780,12780,12780,12780,255
|
|
20230901,131700,982858490,12790,12800,12800,12790,366
|
|
20230901,131600,978176690,12800,12800,12800,12800,46
|
|
20230901,131500,977587890,12800,12800,12800,12800,48
|
|
20230901,131400,976973490,12800,12800,12800,12800,0
|
|
20230901,131300,976973490,12800,12800,12800,12800,0
|
|
20230901,131200,976973490,12800,12820,12820,12800,123
|
|
20230901,131100,975397630,12820,12820,12820,12820,318
|
|
20230901,131000,971320870,12820,12820,12820,12820,389
|
|
20230901,130900,966333890,12820,12820,12820,12820,0
|
|
20230901,130800,966333890,12820,12820,12820,12820,344
|
|
20230901,130700,961923810,12800,12790,12800,12790,293
|
|
20230901,130600,958173510,12800,12780,12800,12780,6
|
|
20230901,130500,958096740,12780,12780,12780,12780,53
|
|
20230901,130400,957419400,12770,12770,12770,12770,0
|
|
20230901,130300,957419400,12770,12770,12770,12770,3
|
|
20230901,130200,957381090,12770,12770,12770,12770,0
|
|
20230901,130100,957381090,12770,12770,12770,12770,4
|
|
20230901,130000,957330010,12760,12760,12760,12760,0
|
|
20230901,125900,957330010,12760,12760,12760,12760,0
|
|
20230901,125800,957330010,12760,12760,12760,12760,20
|
|
20230901,125700,957074810,12750,12750,12750,12750,206
|
|
20230901,125600,954448310,12740,12740,12740,12740,35
|
|
20230901,125500,954002410,12740,12740,12740,12740,0
|
|
20230901,125400,954002410,12740,12730,12740,12730,5
|
|
20230901,125300,953938740,12730,12730,12730,12730,32
|
|
20230901,125200,953531380,12730,12730,12740,12730,510
|
|
20230901,125100,947035480,12710,12710,12710,12710,188
|
|
20230901,125000,944646000,12710,12690,12710,12690,23
|
|
20230901,124900,944354110,12680,12680,12680,12680,0
|
|
20230901,124800,944354110,12680,12680,12680,12680,29
|
|
20230901,124700,943986390,12710,12710,12710,12710,0
|
|
20230901,124600,943986390,12710,12710,12710,12710,0
|
|
20230901,124500,943986390,12710,12710,12710,12710,0
|
|
20230901,124400,943986390,12710,12680,12710,12680,1000
|
|
20230901,124300,931284820,12670,12670,12670,12670,101
|
|
20230901,124200,930005150,12670,12670,12670,12670,2
|
|
20230901,124100,929979810,12670,12670,12670,12670,502
|
|
20230901,124000,923619470,12680,12680,12680,12680,1206
|
|
20230901,123900,908327390,12680,12670,12680,12670,812
|
|
20230901,123800,898036550,12670,12670,12670,12670,0
|
|
20230901,123700,898036550,12670,12650,12670,12650,11
|
|
20230901,123600,897897200,12670,12670,12670,12670,0
|
|
20230901,123500,897897200,12670,12640,12670,12630,200
|
|
20230901,123400,895367150,12640,12640,12640,12640,264
|
|
20230901,123300,892030190,12670,12640,12670,12630,607
|
|
20230901,123200,884360310,12640,12640,12640,12640,0
|
|
20230901,123100,884360310,12640,12650,12650,12640,393
|
|
20230901,123000,879391030,12670,12670,12670,12670,9
|
|
20230901,122900,879277000,12670,12660,12670,12650,191
|
|
20230901,122800,876858910,12660,12670,12670,12660,136
|
|
20230901,122700,875135920,12670,12670,12670,12670,255
|
|
20230901,122600,871905070,12670,12670,12670,12670,7
|
|
20230901,122500,871816380,12670,12670,12670,12670,8
|
|
20230901,122400,871715020,12680,12680,12680,12680,0
|
|
20230901,122300,871715020,12680,12680,12680,12680,11
|
|
20230901,122200,871575540,12670,12670,12670,12670,7
|
|
20230901,122100,871486850,12660,12660,12660,12660,31
|
|
20230901,122000,871094390,12660,12660,12660,12660,21
|
|
20230901,121900,870828530,12660,12660,12660,12660,0
|
|
20230901,121800,870828530,12660,12660,12660,12660,1
|
|
20230901,121700,870815870,12680,12680,12680,12680,14
|
|
20230901,121600,870638350,12680,12680,12680,12680,7
|
|
20230901,121500,870549590,12680,12680,12680,12680,30
|
|
20230901,121400,870169190,12670,12670,12670,12670,20
|
|
20230901,121300,869915790,12670,12670,12670,12670,0
|
|
20230901,121200,869915790,12670,12670,12670,12670,0
|
|
20230901,121100,869915790,12670,12670,12670,12670,0
|
|
20230901,121000,869915790,12670,12670,12670,12670,0
|
|
20230901,120900,869915790,12670,12670,12670,12670,1
|
|
20230901,120800,869903120,12640,12640,12640,12640,0
|
|
20230901,120700,869903120,12640,12650,12650,12640,110
|
|
20230901,120600,868512670,12640,12660,12660,12640,460
|
|
20230901,120500,862695440,12660,12660,12660,12660,6
|
|
20230901,120400,862619480,12670,12670,12670,12670,10
|
|
20230901,120300,862492780,12700,12700,12700,12700,0
|
|
20230901,120200,862492780,12700,12700,12700,12700,0
|
|
20230901,120100,862492780,12700,12700,12700,12700,4
|
|
20230901,120000,862441980,12670,12670,12670,12670,0
|
|
20230901,115900,862441980,12670,12670,12670,12670,0
|
|
20230901,115800,862441980,12670,12670,12670,12670,0
|
|
20230901,115700,862441980,12670,12690,12690,12670,110
|
|
20230901,115600,861047930,12680,12680,12680,12680,1
|
|
20230901,115500,861035250,12670,12670,12670,12670,1
|
|
20230901,115400,861022580,12680,12670,12680,12670,73
|
|
20230901,115300,860097570,12670,12670,12670,12670,0
|
|
20230901,115200,860097570,12670,12670,12670,12670,11
|
|
20230901,115100,859958200,12670,12670,12670,12670,12
|
|
20230901,115000,859806160,12670,12670,12670,12670,3
|
|
20230901,114900,859768150,12630,12640,12640,12630,5
|
|
20230901,114800,859704980,12630,12670,12670,12630,1045
|
|
20230901,114700,846494900,12640,12640,12640,12640,100
|
|
20230901,114600,845230900,12630,12630,12630,12630,0
|
|
20230901,114500,845230900,12630,12630,12630,12630,0
|
|
20230901,114400,845230900,12630,12640,12640,12630,28
|
|
20230901,114300,844877250,12630,12630,12630,12630,100
|
|
20230901,114200,843614250,12630,12680,12680,12630,11
|
|
20230901,114100,843475220,12620,12620,12620,12620,0
|
|
20230901,114000,843475220,12620,12640,12640,12620,1000
|
|
20230901,113900,830843620,12640,12640,12640,12640,0
|
|
20230901,113800,830843620,12640,12680,12690,12640,110
|
|
20230901,113700,829448330,12640,12650,12650,12640,160
|
|
20230901,113600,827425700,12680,12680,12680,12680,105
|
|
20230901,113500,826094300,12680,12680,12680,12680,1
|
|
20230901,113400,826081620,12640,12640,12640,12640,0
|
|
20230901,113300,826081620,12640,12670,12670,12640,1001
|
|
20230901,113200,813409800,12690,12690,12690,12690,1
|
|
20230901,113100,813397110,12690,12680,12690,12680,40
|
|
20230901,113000,812889850,12680,12680,12680,12670,143
|
|
20230901,112900,811077960,12670,12670,12670,12670,270
|
|
20230901,112800,807657060,12670,12670,12670,12670,0
|
|
20230901,112700,807657060,12670,12670,12670,12670,0
|
|
20230901,112600,807657060,12670,12710,12710,12670,1039
|
|
20230901,112500,794491260,12710,12660,12710,12660,581
|
|
20230901,112400,787118430,12700,12700,12700,12700,6
|
|
20230901,112300,787042230,12670,12660,12670,12660,542
|
|
20230901,112200,780179510,12700,12700,12700,12700,0
|
|
20230901,112100,780179510,12700,12700,12700,12700,2
|
|
20230901,112000,780154110,12700,12700,12700,12700,1
|
|
20230901,111900,780141410,12650,12650,12650,12650,415
|
|
20230901,111800,774891660,12700,12700,12700,12700,1
|
|
20230901,111700,774878960,12700,12640,12700,12630,470
|
|
20230901,111600,768921030,12680,12680,12680,12680,1489
|
|
20230901,111500,750040510,12660,12660,12660,12660,406
|
|
20230901,111400,744900550,12620,12620,12620,12620,40
|
|
20230901,111300,744395750,12620,12620,12620,12620,25
|
|
20230901,111200,744080250,12610,12610,12610,12610,20
|
|
20230901,111100,743828050,12610,12610,12610,12610,0
|
|
20230901,111000,743828050,12610,12620,12620,12610,3409
|
|
20230901,110900,700820560,12620,12630,12630,12620,60
|
|
20230901,110800,700063340,12620,12630,12630,12620,40
|
|
20230901,110700,699558490,12620,12620,12620,12620,0
|
|
20230901,110600,699558490,12620,12680,12680,12620,178
|
|
20230901,110500,697301570,12610,12610,12610,12610,981
|
|
20230901,110400,684931160,12610,12610,12610,12610,0
|
|
20230901,110300,684931160,12610,12600,12610,12600,638
|
|
20230901,110200,676891560,12600,12610,12610,12600,400
|
|
20230901,110100,671850160,12600,12600,12600,12600,304
|
|
20230901,110000,668019760,12600,12620,12620,12600,1195
|
|
20230901,105900,652954970,12620,12620,12620,12610,329
|
|
20230901,105800,648804310,12620,12640,12640,12610,829
|
|
20230901,105700,638341470,12650,12660,12660,12650,162
|
|
20230901,105600,636292070,12660,12660,12660,12660,276
|
|
20230901,105500,632797910,12660,12660,12660,12660,90
|
|
20230901,105400,631658510,12680,12660,12680,12660,151
|
|
20230901,105300,629745420,12670,12660,12680,12660,194
|
|
20230901,105200,627287640,12650,12620,12660,12620,366
|
|
20230901,105100,622661990,12620,12610,12620,12610,211
|
|
20230901,105000,620000470,12610,12650,12660,12610,2017
|
|
20230901,104900,594518420,12660,12670,12680,12650,439
|
|
20230901,104800,588959570,12640,12670,12680,12640,422
|
|
20230901,104700,583621280,12650,12700,12700,12640,3367
|
|
20230901,104600,540977070,12700,12710,12710,12700,1158
|
|
20230901,104500,526267530,12710,12730,12730,12710,528
|
|
20230901,104400,519553300,12730,12730,12730,12730,75
|
|
20230901,104300,518598550,12730,12740,12740,12730,614
|
|
20230901,104200,510780500,12740,12730,12740,12730,139
|
|
20230901,104100,509010140,12730,12750,12750,12730,469
|
|
20230901,104000,503035070,12750,12760,12760,12750,294
|
|
20230901,103900,499286320,12760,12750,12760,12750,80
|
|
20230901,103800,498266310,12750,12750,12750,12750,89
|
|
20230901,103700,497131560,12750,12750,12750,12750,61
|
|
20230901,103600,496353810,12750,12760,12760,12750,576
|
|
20230901,103500,489008240,12760,12760,12760,12750,236
|
|
20230901,103400,485998050,12760,12770,12770,12760,189
|
|
20230901,103300,483586310,12780,12770,12780,12770,179
|
|
20230901,103200,481300290,12760,12780,12780,12760,71
|
|
20230901,103100,480394210,12770,12770,12770,12770,29
|
|
20230901,103000,480023880,12760,12760,12760,12750,129
|
|
20230901,102900,478378630,12760,12760,12770,12760,180
|
|
20230901,102800,476081720,12750,12760,12770,12750,324
|
|
20230901,102700,471950270,12760,12770,12780,12760,373
|
|
20230901,102600,467188740,12770,12810,12810,12770,3092
|
|
20230901,102500,427608660,12810,12830,12830,12810,767
|
|
20230901,102400,417771360,12830,12850,12850,12830,1280
|
|
20230901,102300,401334510,12850,12870,12870,12850,12
|
|
20230901,102200,401180160,12870,12870,12870,12870,102
|
|
20230901,102100,399867420,12870,12860,12870,12860,104
|
|
20230901,102000,398529740,12860,12850,12860,12850,129
|
|
20230901,101900,396871980,12850,12850,12850,12850,46
|
|
20230901,101800,396280880,12850,12850,12860,12850,377
|
|
20230901,101700,391436130,12850,12860,12860,12850,118
|
|
20230901,101600,389919520,12860,12860,12860,12850,22
|
|
20230901,101500,389636610,12860,12850,12860,12850,146
|
|
20230901,101400,387759840,12860,12860,12870,12860,278
|
|
20230901,101300,384184560,12850,12860,12860,12850,89
|
|
20230901,101200,383040820,12850,12860,12860,12850,112
|
|
20230901,101100,381601290,12860,12850,12860,12850,66
|
|
20230901,101000,380752980,12850,12860,12860,12850,188
|
|
20230901,100900,378336130,12860,12870,12870,12860,144
|
|
20230901,100800,376483790,12870,12880,12880,12870,226
|
|
20230901,100700,373575160,12900,12900,12900,12900,2
|
|
20230901,100600,373549360,12910,12880,12910,12850,397
|
|
20230901,100500,368434540,12880,12880,12880,12870,120
|
|
20230901,100400,366889730,12870,12850,12870,12850,118
|
|
20230901,100300,365373030,12860,12840,12860,12840,311
|
|
20230901,100200,361377420,12850,12850,12850,12850,235
|
|
20230901,100100,358357670,12830,12840,12840,12830,564
|
|
20230901,100000,351120890,12840,12850,12860,12840,716
|
|
20230901,095900,341927320,12840,12880,12880,12840,1051
|
|
20230901,095800,328405950,12880,12890,12890,12880,210
|
|
20230901,095700,325701070,12890,12880,12890,12880,315
|
|
20230901,095600,321643230,12890,12910,12910,12880,1674
|
|
20230901,095500,300053110,12920,12950,12950,12910,1605
|
|
20230901,095400,279319420,12950,12950,12950,12930,2261
|
|
20230901,095300,250059390,12950,12950,12950,12950,79
|
|
20230901,095200,249036340,12960,12950,12960,12950,83
|
|
20230901,095100,247961480,12950,12950,12950,12950,110
|
|
20230901,095000,246536980,12950,12950,12950,12950,144
|
|
20230901,094900,244672180,12950,12950,12950,12950,168
|
|
20230901,094800,242496580,12950,12950,12950,12940,510
|
|
20230901,094700,235892870,12950,12950,12950,12940,186
|
|
20230901,094600,233484970,12950,12960,12970,12950,551
|
|
20230901,094500,226348530,12960,12960,12960,12960,79
|
|
20230901,094400,225324690,12970,12950,12970,12940,265
|
|
20230901,094300,221893360,12950,12970,12970,12950,280
|
|
20230901,094200,218265340,12960,12980,12990,12950,1176
|
|
20230901,094100,203016850,12990,12990,12990,12980,130
|
|
20230901,094000,201328940,12990,12990,12990,12990,83
|
|
20230901,093900,200250770,12990,12990,12990,12990,41
|
|
20230901,093800,199718180,12990,12980,12990,12980,135
|
|
20230901,093700,197965530,12990,13000,13000,12990,91
|
|
20230901,093600,196783220,13000,13010,13010,13000,61
|
|
20230901,093500,195990170,13000,13000,13000,13000,26
|
|
20230901,093400,195652170,13000,13010,13010,13000,1143
|
|
20230901,093300,180793070,13010,13030,13030,13010,224
|
|
20230901,093200,177878030,13060,13060,13060,13020,129
|
|
20230901,093100,176193490,13070,13110,13120,13070,345
|
|
20230901,093000,171683540,13120,13110,13130,13080,277
|
|
20230901,092900,168055740,13130,13140,13140,13130,180
|
|
20230901,092800,165691840,13140,13130,13140,13130,213
|
|
20230901,092700,162893860,13150,13150,13150,13150,0
|
|
20230901,092600,162893860,13150,13160,13160,13150,152
|
|
20230901,092500,160894120,13200,13200,13200,13200,84
|
|
20230901,092400,159785320,13200,13200,13200,13200,79
|
|
20230901,092300,158742520,13220,13220,13220,13220,788
|
|
20230901,092200,148325160,13230,13230,13230,13230,425
|
|
20230901,092100,142702410,13230,13210,13230,13180,450
|
|
20230901,092000,136751920,13220,13150,13220,13150,1509
|
|
20230901,091900,116861380,13150,13120,13150,13120,35
|
|
20230901,091800,116401730,13160,13110,13160,13110,1742
|
|
20230901,091700,93536130,13110,13100,13110,13100,758
|
|
20230901,091600,83605330,13100,13100,13100,13100,0
|
|
20230901,091500,83605330,13100,13150,13150,13100,474
|
|
20230901,091400,77381820,13150,13150,13150,13150,83
|
|
20230901,091300,76290370,13150,13140,13160,13140,206
|
|
20230901,091200,73583330,13140,13140,13140,13140,0
|
|
20230901,091100,73583330,13140,13120,13140,13120,103
|
|
20230901,091000,72230940,13100,13080,13100,13080,61
|
|
20230901,090900,71431860,13080,13070,13080,13070,327
|
|
20230901,090800,67155420,13080,12990,13080,12990,2795
|
|
20230901,090700,30792710,12970,12990,12990,12970,40
|
|
20230901,090600,30273550,12990,12990,12990,12990,41
|
|
20230901,090500,29740960,12990,12970,12990,12970,239
|
|
20230901,090400,26638670,12970,12970,12970,12950,258
|
|
20230901,090300,23293970,12980,12980,12980,12980,24
|
|
20230901,090200,22982450,12980,12980,13000,12980,618
|
|
20230901,090100,14958750,12990,12990,12990,12990,159
|
|
20230901,090000,12893340,12990,13040,13040,12990,980
|