644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,194100,834847400,18630,18630,18630,18630,496
|
|
20230904,194000,834847400,18630,18630,18630,18630,0
|
|
20230904,193900,834847400,18630,18630,18630,18630,0
|
|
20230904,193800,834847400,18630,18630,18630,18630,0
|
|
20230904,193700,834847400,18630,18630,18630,18630,0
|
|
20230904,193600,834847400,18630,18630,18630,18630,0
|
|
20230904,193500,834847400,18630,18630,18630,18630,0
|
|
20230904,193400,834847400,18630,18630,18630,18630,0
|
|
20230904,193300,834847400,18630,18630,18630,18630,0
|
|
20230904,193200,834847400,18630,18630,18630,18630,0
|
|
20230904,193100,834847400,18630,18630,18630,18630,0
|
|
20230904,193000,834847400,18630,18630,18630,18630,0
|
|
20230904,192900,834847400,18630,18630,18630,18630,0
|
|
20230904,192800,834847400,18630,18630,18630,18630,0
|
|
20230904,192700,834847400,18630,18630,18630,18630,0
|
|
20230904,192600,834847400,18630,18630,18630,18630,0
|
|
20230904,192500,834847400,18630,18630,18630,18630,0
|
|
20230904,192400,834847400,18630,18630,18630,18630,0
|
|
20230904,192300,834847400,18630,18630,18630,18630,0
|
|
20230904,192200,834847400,18630,18630,18630,18630,0
|
|
20230904,192100,834847400,18630,18630,18630,18630,0
|
|
20230904,192000,834847400,18630,18630,18630,18630,0
|
|
20230904,191900,834847400,18630,18630,18630,18630,0
|
|
20230904,191800,834847400,18630,18630,18630,18630,0
|
|
20230904,191700,834847400,18630,18630,18630,18630,0
|
|
20230904,191600,834847400,18630,18630,18630,18630,0
|
|
20230904,191500,834847400,18630,18630,18630,18630,0
|
|
20230904,191400,834847400,18630,18630,18630,18630,0
|
|
20230904,191300,834847400,18630,18630,18630,18630,0
|
|
20230904,191200,834847400,18630,18630,18630,18630,0
|
|
20230904,191100,834847400,18630,18630,18630,18630,496
|
|
20230904,191000,834847400,18630,18630,18630,18630,0
|
|
20230904,190900,834847400,18630,18630,18630,18630,0
|
|
20230904,190800,834847400,18630,18630,18630,18630,0
|
|
20230904,190700,834847400,18630,18630,18630,18630,0
|
|
20230904,190600,834847400,18630,18630,18630,18630,0
|
|
20230904,190500,834847400,18630,18630,18630,18630,0
|
|
20230904,190400,834847400,18630,18630,18630,18630,0
|
|
20230904,190300,834847400,18630,18630,18630,18630,0
|
|
20230904,190200,834847400,18630,18630,18630,18630,0
|
|
20230904,190100,834847400,18630,18630,18630,18630,0
|
|
20230904,190000,834847400,18630,18630,18630,18630,0
|
|
20230904,185900,834847400,18630,18630,18630,18630,0
|
|
20230904,185800,834847400,18630,18630,18630,18630,0
|
|
20230904,185700,834847400,18630,18630,18630,18630,0
|
|
20230904,185600,834847400,18630,18630,18630,18630,0
|
|
20230904,185500,834847400,18630,18630,18630,18630,0
|
|
20230904,185400,834847400,18630,18630,18630,18630,0
|
|
20230904,185300,834847400,18630,18630,18630,18630,0
|
|
20230904,185200,834847400,18630,18630,18630,18630,0
|
|
20230904,185100,834847400,18630,18630,18630,18630,0
|
|
20230904,185000,834847400,18630,18630,18630,18630,0
|
|
20230904,184900,834847400,18630,18630,18630,18630,0
|
|
20230904,184800,834847400,18630,18630,18630,18630,0
|
|
20230904,184700,834847400,18630,18630,18630,18630,0
|
|
20230904,184600,834847400,18630,18630,18630,18630,0
|
|
20230904,184500,834847400,18630,18630,18630,18630,0
|
|
20230904,184400,834847400,18630,18630,18630,18630,0
|
|
20230904,184300,834847400,18630,18630,18630,18630,0
|
|
20230904,184200,834847400,18630,18630,18630,18630,0
|
|
20230904,184100,834847400,18630,18630,18630,18630,496
|
|
20230904,184000,834847400,18630,18630,18630,18630,0
|
|
20230904,183900,834847400,18630,18630,18630,18630,0
|
|
20230904,183800,834847400,18630,18630,18630,18630,0
|
|
20230904,183700,834847400,18630,18630,18630,18630,0
|
|
20230904,183600,834847400,18630,18630,18630,18630,0
|
|
20230904,183500,834847400,18630,18630,18630,18630,0
|
|
20230904,183400,834847400,18630,18630,18630,18630,0
|
|
20230904,183300,834847400,18630,18630,18630,18630,0
|
|
20230904,183200,834847400,18630,18630,18630,18630,0
|
|
20230904,183100,834847400,18630,18630,18630,18630,0
|
|
20230904,183000,834847400,18630,18630,18630,18630,0
|
|
20230904,182900,834847400,18630,18630,18630,18630,0
|
|
20230904,182800,834847400,18630,18630,18630,18630,0
|
|
20230904,182700,834847400,18630,18630,18630,18630,0
|
|
20230904,182600,834847400,18630,18630,18630,18630,0
|
|
20230904,182500,834847400,18630,18630,18630,18630,0
|
|
20230904,182400,834847400,18630,18630,18630,18630,0
|
|
20230904,182300,834847400,18630,18630,18630,18630,0
|
|
20230904,182200,834847400,18630,18630,18630,18630,0
|
|
20230904,182100,834847400,18630,18630,18630,18630,0
|
|
20230904,182000,834847400,18630,18630,18630,18630,0
|
|
20230904,181900,834847400,18630,18630,18630,18630,0
|
|
20230904,181800,834847400,18630,18630,18630,18630,0
|
|
20230904,181700,834847400,18630,18630,18630,18630,0
|
|
20230904,181600,834847400,18630,18630,18630,18630,0
|
|
20230904,181500,834847400,18630,18630,18630,18630,0
|
|
20230904,181400,834847400,18630,18630,18630,18630,0
|
|
20230904,181300,834847400,18630,18630,18630,18630,0
|
|
20230904,181200,834847400,18630,18630,18630,18630,0
|
|
20230904,181100,834847400,18630,18630,18630,18630,496
|
|
20230904,181000,834847400,18630,18630,18630,18630,0
|
|
20230904,180900,834847400,18630,18630,18630,18630,0
|
|
20230904,180800,834847400,18630,18630,18630,18630,0
|
|
20230904,180700,834847400,18630,18630,18630,18630,0
|
|
20230904,180600,834847400,18630,18630,18630,18630,0
|
|
20230904,180500,834847400,18630,18630,18630,18630,0
|
|
20230904,180400,834847400,18630,18630,18630,18630,0
|
|
20230904,180300,834847400,18630,18630,18630,18630,0
|
|
20230904,180200,834847400,18630,18630,18630,18630,0
|
|
20230904,180100,834847400,18630,18630,18630,18630,0
|
|
20230904,180000,834847400,18630,18630,18630,18630,0
|
|
20230904,175900,834847400,18630,18630,18630,18630,0
|
|
20230904,175800,834847400,18630,18630,18630,18630,0
|
|
20230904,175700,834847400,18630,18630,18630,18630,0
|
|
20230904,175600,834847400,18630,18630,18630,18630,0
|
|
20230904,175500,834847400,18630,18630,18630,18630,0
|
|
20230904,175400,834847400,18630,18630,18630,18630,0
|
|
20230904,175300,834847400,18630,18630,18630,18630,0
|
|
20230904,175200,834847400,18630,18630,18630,18630,0
|
|
20230904,175100,834847400,18630,18630,18630,18630,0
|
|
20230904,175000,834847400,18630,18630,18630,18630,0
|
|
20230904,174900,834847400,18630,18630,18630,18630,0
|
|
20230904,174800,834847400,18630,18630,18630,18630,0
|
|
20230904,174700,834847400,18630,18630,18630,18630,0
|
|
20230904,174600,834847400,18630,18630,18630,18630,0
|
|
20230904,174500,834847400,18630,18630,18630,18630,0
|
|
20230904,174400,834847400,18630,18630,18630,18630,0
|
|
20230904,174300,834847400,18630,18630,18630,18630,0
|
|
20230904,174200,834847400,18630,18630,18630,18630,0
|
|
20230904,174100,834847400,18630,18630,18630,18630,496
|
|
20230904,174000,834847400,18630,18630,18630,18630,0
|
|
20230904,173900,834847400,18630,18630,18630,18630,0
|
|
20230904,173800,834847400,18630,18630,18630,18630,0
|
|
20230904,173700,834847400,18630,18630,18630,18630,0
|
|
20230904,173600,834847400,18630,18630,18630,18630,0
|
|
20230904,173500,834847400,18630,18630,18630,18630,0
|
|
20230904,173400,834847400,18630,18630,18630,18630,0
|
|
20230904,173300,834847400,18630,18630,18630,18630,0
|
|
20230904,173200,834847400,18630,18630,18630,18630,0
|
|
20230904,173100,834847400,18630,18630,18630,18630,0
|
|
20230904,173000,834847400,18630,18630,18630,18630,0
|
|
20230904,172900,834847400,18630,18630,18630,18630,0
|
|
20230904,172800,834847400,18630,18630,18630,18630,0
|
|
20230904,172700,834847400,18630,18630,18630,18630,0
|
|
20230904,172600,834847400,18630,18630,18630,18630,0
|
|
20230904,172500,834847400,18630,18630,18630,18630,0
|
|
20230904,172400,834847400,18630,18630,18630,18630,0
|
|
20230904,172300,834847400,18630,18630,18630,18630,0
|
|
20230904,172200,834847400,18630,18630,18630,18630,0
|
|
20230904,172100,834847400,18630,18630,18630,18630,0
|
|
20230904,172000,834847400,18630,18630,18630,18630,0
|
|
20230904,171900,834847400,18630,18630,18630,18630,0
|
|
20230904,171800,834847400,18630,18630,18630,18630,0
|
|
20230904,171700,834847400,18630,18630,18630,18630,0
|
|
20230904,171600,834847400,18630,18630,18630,18630,0
|
|
20230904,171500,834847400,18630,18630,18630,18630,0
|
|
20230904,171400,834847400,18630,18630,18630,18630,0
|
|
20230904,171300,834847400,18630,18630,18630,18630,0
|
|
20230904,171200,834847400,18630,18630,18630,18630,0
|
|
20230904,171100,834847400,18630,18630,18630,18630,496
|
|
20230904,171000,834847400,18630,18630,18630,18630,0
|
|
20230904,170900,834847400,18630,18630,18630,18630,0
|
|
20230904,170800,834847400,18630,18630,18630,18630,0
|
|
20230904,170700,834847400,18630,18630,18630,18630,0
|
|
20230904,170600,834847400,18630,18630,18630,18630,0
|
|
20230904,170500,834847400,18630,18630,18630,18630,0
|
|
20230904,170400,834847400,18630,18630,18630,18630,0
|
|
20230904,170300,834847400,18630,18630,18630,18630,0
|
|
20230904,170200,834847400,18630,18630,18630,18630,0
|
|
20230904,170100,834847400,18630,18630,18630,18630,0
|
|
20230904,170000,834847400,18630,18630,18630,18630,0
|
|
20230904,165900,834847400,18630,18630,18630,18630,0
|
|
20230904,165800,834847400,18630,18630,18630,18630,0
|
|
20230904,165700,834847400,18630,18630,18630,18630,0
|
|
20230904,165600,834847400,18630,18630,18630,18630,0
|
|
20230904,165500,834847400,18630,18630,18630,18630,0
|
|
20230904,165400,834847400,18630,18630,18630,18630,0
|
|
20230904,165300,834847400,18630,18630,18630,18630,0
|
|
20230904,165200,834847400,18630,18630,18630,18630,0
|
|
20230904,165100,834847400,18630,18630,18630,18630,0
|
|
20230904,165000,834847400,18630,18630,18630,18630,0
|
|
20230904,164900,834847400,18630,18630,18630,18630,0
|
|
20230904,164800,834847400,18630,18630,18630,18630,0
|
|
20230904,164700,834847400,18630,18630,18630,18630,0
|
|
20230904,164600,834847400,18630,18630,18630,18630,0
|
|
20230904,164500,834847400,18630,18630,18630,18630,0
|
|
20230904,164400,834847400,18630,18630,18630,18630,0
|
|
20230904,164300,834847400,18630,18630,18630,18630,0
|
|
20230904,164200,834847400,18630,18630,18630,18630,0
|
|
20230904,164100,834847400,18630,18630,18630,18630,496
|
|
20230904,164000,834847400,18630,18630,18630,18630,0
|
|
20230904,163900,834847400,18630,18630,18630,18630,0
|
|
20230904,163800,834847400,18630,18630,18630,18630,0
|
|
20230904,163700,834847400,18630,18630,18630,18630,0
|
|
20230904,163600,834847400,18630,18630,18630,18630,0
|
|
20230904,163500,834847400,18630,18630,18630,18630,0
|
|
20230904,163400,834847400,18630,18630,18630,18630,0
|
|
20230904,163300,834847400,18630,18630,18630,18630,0
|
|
20230904,163200,834847400,18630,18630,18630,18630,0
|
|
20230904,163100,834847400,18630,18630,18630,18630,0
|
|
20230904,163000,834847400,18630,18630,18630,18630,0
|
|
20230904,162900,834847400,18630,18630,18630,18630,0
|
|
20230904,162800,834847400,18630,18630,18630,18630,0
|
|
20230904,162700,834847400,18630,18630,18630,18630,0
|
|
20230904,162600,834847400,18630,18630,18630,18630,0
|
|
20230904,162500,834847400,18630,18630,18630,18630,0
|
|
20230904,162400,834847400,18630,18630,18630,18630,0
|
|
20230904,162300,834847400,18630,18630,18630,18630,0
|
|
20230904,162200,834847400,18630,18630,18630,18630,0
|
|
20230904,162100,834847400,18630,18630,18630,18630,0
|
|
20230904,162000,834847400,18630,18630,18630,18630,0
|
|
20230904,161900,834847400,18630,18630,18630,18630,0
|
|
20230904,161800,834847400,18630,18630,18630,18630,0
|
|
20230904,161700,834847400,18630,18630,18630,18630,0
|
|
20230904,161600,834847400,18630,18630,18630,18630,0
|
|
20230904,161500,834847400,18630,18630,18630,18630,0
|
|
20230904,161400,834847400,18630,18630,18630,18630,0
|
|
20230904,161300,834847400,18630,18630,18630,18630,0
|
|
20230904,161200,834847400,18630,18630,18630,18630,0
|
|
20230904,161100,834847400,18630,18630,18630,18630,496
|
|
20230904,161000,834847400,18630,18630,18630,18630,0
|
|
20230904,160900,834847400,18630,18630,18630,18630,0
|
|
20230904,160800,834847400,18630,18630,18630,18630,0
|
|
20230904,160700,834847400,18630,18630,18630,18630,0
|
|
20230904,160600,834847400,18630,18630,18630,18630,0
|
|
20230904,160500,834847400,18630,18630,18630,18630,0
|
|
20230904,160400,834847400,18630,18630,18630,18630,0
|
|
20230904,160300,834847400,18630,18630,18630,18630,0
|
|
20230904,160200,834847400,18630,18630,18630,18630,0
|
|
20230904,160100,834847400,18630,18630,18630,18630,0
|
|
20230904,160000,834847400,18630,18630,18630,18630,0
|
|
20230904,155900,834847400,18630,18630,18630,18630,0
|
|
20230904,155800,834847400,18630,18630,18630,18630,0
|
|
20230904,155700,834847400,18630,18630,18630,18630,0
|
|
20230904,155600,834847400,18630,18630,18630,18630,0
|
|
20230904,155500,834847400,18630,18630,18630,18630,0
|
|
20230904,155400,834847400,18630,18630,18630,18630,0
|
|
20230904,155300,834847400,18630,18630,18630,18630,0
|
|
20230904,155200,834847400,18630,18630,18630,18630,0
|
|
20230904,155100,834847400,18630,18630,18630,18630,0
|
|
20230904,155000,834847400,18630,18630,18630,18630,0
|
|
20230904,154900,834847400,18630,18630,18630,18630,0
|
|
20230904,154800,834847400,18630,18630,18630,18630,0
|
|
20230904,154700,834847400,18630,18630,18630,18630,0
|
|
20230904,154600,834847400,18630,18630,18630,18630,0
|
|
20230904,154500,834847400,18630,18630,18630,18630,0
|
|
20230904,154400,834847400,18630,18630,18630,18630,0
|
|
20230904,154300,834847400,18630,18630,18630,18630,0
|
|
20230904,154200,834847400,18630,18630,18630,18630,0
|
|
20230904,154100,834847400,18630,18630,18630,18630,496
|
|
20230904,154000,834847400,18630,18630,18630,18630,0
|
|
20230904,153900,834847400,18630,18630,18630,18630,0
|
|
20230904,153800,834847400,18630,18630,18630,18630,0
|
|
20230904,153700,834847400,18630,18630,18630,18630,0
|
|
20230904,153600,834847400,18630,18630,18630,18630,0
|
|
20230904,153500,834847400,18630,18630,18630,18630,0
|
|
20230904,153400,834847400,18630,18630,18630,18630,0
|
|
20230904,153300,834847400,18630,18630,18630,18630,0
|
|
20230904,153200,834847400,18630,18630,18630,18630,0
|
|
20230904,153100,834847400,18630,18630,18630,18630,0
|
|
20230904,153000,834847400,18630,18630,18630,18630,496
|
|
20230904,152900,825606920,18640,18640,18640,18640,0
|
|
20230904,152800,825606920,18640,18640,18640,18640,0
|
|
20230904,152700,825606920,18640,18640,18640,18640,0
|
|
20230904,152600,825606920,18640,18640,18640,18640,0
|
|
20230904,152500,825606920,18640,18640,18640,18640,0
|
|
20230904,152400,825606920,18640,18640,18640,18640,0
|
|
20230904,152300,825606920,18640,18640,18640,18640,0
|
|
20230904,152200,825606920,18640,18640,18640,18640,0
|
|
20230904,152100,825606920,18640,18640,18640,18640,0
|
|
20230904,152000,825606920,18640,18640,18640,18640,0
|
|
20230904,151900,825606920,18640,18640,18640,18640,0
|
|
20230904,151800,825606920,18640,18640,18640,18640,2
|
|
20230904,151700,825569640,18640,18640,18640,18640,0
|
|
20230904,151600,825569640,18640,18640,18640,18640,1
|
|
20230904,151500,825551000,18660,18660,18660,18660,1
|
|
20230904,151400,825532340,18660,18660,18660,18660,1
|
|
20230904,151300,825513680,18660,18660,18660,18660,0
|
|
20230904,151200,825513680,18660,18660,18660,18660,172
|
|
20230904,151100,822304160,18640,18640,18640,18640,0
|
|
20230904,151000,822304160,18640,18640,18640,18640,1
|
|
20230904,150900,822285520,18640,18640,18640,18640,10
|
|
20230904,150800,822099120,18640,18640,18640,18640,0
|
|
20230904,150700,822099120,18640,18640,18640,18640,0
|
|
20230904,150600,822099120,18640,18640,18640,18640,1
|
|
20230904,150500,822080480,18640,18640,18640,18640,0
|
|
20230904,150400,822080480,18640,18670,18670,18640,66
|
|
20230904,150300,820848470,18670,18670,18670,18670,0
|
|
20230904,150200,820848470,18670,18690,18690,18670,41
|
|
20230904,150100,820082200,18670,18670,18670,18670,1
|
|
20230904,150000,820063530,18680,18670,18680,18670,5
|
|
20230904,145900,819970150,18670,18670,18670,18670,26
|
|
20230904,145800,819484730,18670,18670,18670,18670,8
|
|
20230904,145700,819335370,18670,18670,18670,18670,7
|
|
20230904,145600,819204680,18670,18670,18670,18670,6
|
|
20230904,145500,819092660,18670,18690,18690,18670,131
|
|
20230904,145400,816644690,18690,18700,18700,18690,112
|
|
20230904,145300,814550360,18700,18700,18700,18700,6
|
|
20230904,145200,814438160,18700,18700,18700,18700,7
|
|
20230904,145100,814307260,18700,18700,18700,18700,21
|
|
20230904,145000,813914560,18700,18700,18700,18700,7
|
|
20230904,144900,813783660,18700,18700,18700,18700,6
|
|
20230904,144800,813671460,18700,18700,18700,18700,22
|
|
20230904,144700,813260060,18700,18700,18720,18700,27
|
|
20230904,144600,812754760,18700,18700,18700,18700,6
|
|
20230904,144500,812642560,18700,18700,18700,18700,7
|
|
20230904,144400,812511660,18700,18700,18700,18700,20
|
|
20230904,144300,812137660,18700,18700,18700,18700,7
|
|
20230904,144200,812006760,18700,18700,18700,18700,8
|
|
20230904,144100,811857160,18700,18700,18700,18700,8
|
|
20230904,144000,811707560,18700,18700,18700,18700,22
|
|
20230904,143900,811296160,18700,18700,18700,18700,9
|
|
20230904,143800,811127860,18700,18700,18700,18700,9
|
|
20230904,143700,810959560,18700,18700,18700,18700,21
|
|
20230904,143600,810566860,18700,18700,18700,18700,0
|
|
20230904,143500,810566860,18700,18700,18700,18700,8
|
|
20230904,143400,810417260,18700,18700,18700,18700,8
|
|
20230904,143300,810267660,18700,18700,18700,18700,50
|
|
20230904,143200,809332660,18700,18700,18700,18700,9
|
|
20230904,143100,809164360,18700,18700,18700,18700,0
|
|
20230904,143000,809164360,18700,18700,18700,18700,10
|
|
20230904,142900,808977360,18700,18700,18700,18700,23
|
|
20230904,142800,808547260,18700,18700,18700,18700,2
|
|
20230904,142700,808509860,18700,18700,18700,18700,10
|
|
20230904,142600,808322860,18700,18700,18700,18700,24
|
|
20230904,142500,807874060,18700,18700,18700,18700,1
|
|
20230904,142400,807855360,18700,18700,18700,18700,9
|
|
20230904,142300,807687060,18690,18690,18690,18690,8
|
|
20230904,142200,807537540,18690,18690,18690,18690,16
|
|
20230904,142100,807238500,18690,18690,18690,18690,8
|
|
20230904,142000,807088980,18690,18680,18690,18680,9
|
|
20230904,141900,806920850,18670,18670,18670,18670,14
|
|
20230904,141800,806659470,18670,18670,18670,18670,0
|
|
20230904,141700,806659470,18670,18660,18670,18660,54
|
|
20230904,141600,805651330,18660,18650,18660,18650,58
|
|
20230904,141500,804569110,18650,18650,18650,18650,14
|
|
20230904,141400,804308010,18650,18650,18650,18650,15
|
|
20230904,141300,804028260,18650,18650,18660,18650,10
|
|
20230904,141200,803841750,18650,18650,18650,18650,49
|
|
20230904,141100,802927900,18650,18650,18650,18650,24
|
|
20230904,141000,802480300,18650,18650,18650,18650,33
|
|
20230904,140900,801864850,18650,18680,18680,18650,22
|
|
20230904,140800,801454270,18680,18710,18710,18680,675
|
|
20230904,140700,788829430,18710,18720,18720,18710,9
|
|
20230904,140600,788660990,18720,18720,18720,18720,3
|
|
20230904,140500,788604830,18720,18720,18720,18720,12
|
|
20230904,140400,788380190,18710,18710,18710,18710,34
|
|
20230904,140300,787744050,18710,18710,18710,18710,0
|
|
20230904,140200,787744050,18710,18710,18710,18710,6
|
|
20230904,140100,787631790,18710,18730,18730,18710,146
|
|
20230904,140000,784899930,18710,18710,18710,18710,14
|
|
20230904,135900,784637990,18710,18710,18710,18710,12
|
|
20230904,135800,784413470,18710,18730,18730,18710,688
|
|
20230904,135700,771528330,18730,18730,18730,18730,42
|
|
20230904,135600,770741670,18730,18730,18730,18730,12
|
|
20230904,135500,770516910,18730,18730,18730,18730,1
|
|
20230904,135400,770498180,18730,18730,18730,18730,66
|
|
20230904,135300,769262000,18740,18730,18740,18730,34
|
|
20230904,135200,768624980,18730,18730,18730,18730,81
|
|
20230904,135100,767107850,18730,18730,18730,18730,7
|
|
20230904,135000,766976740,18730,18730,18730,18730,7
|
|
20230904,134900,766845630,18740,18740,18740,18740,16
|
|
20230904,134800,766545790,18740,18740,18740,18740,88
|
|
20230904,134700,764896670,18750,18750,18750,18750,0
|
|
20230904,134600,764896670,18750,18750,18750,18750,0
|
|
20230904,134500,764896670,18750,18750,18750,18750,150
|
|
20230904,134400,762084170,18720,18720,18720,18720,6
|
|
20230904,134300,761971850,18710,18710,18710,18710,10
|
|
20230904,134200,761784750,18700,18700,18700,18700,17
|
|
20230904,134100,761466850,18690,18690,18690,18690,7
|
|
20230904,134000,761336020,18680,18680,18680,18680,0
|
|
20230904,133900,761336020,18680,18680,18680,18680,14
|
|
20230904,133800,761074500,18640,18640,18640,18640,0
|
|
20230904,133700,761074500,18640,18640,18640,18640,0
|
|
20230904,133600,761074500,18640,18640,18640,18640,25
|
|
20230904,133500,760608500,18640,18630,18640,18630,316
|
|
20230904,133400,754719970,18630,18630,18630,18630,127
|
|
20230904,133300,752353960,18620,18620,18620,18620,18
|
|
20230904,133200,752018800,18620,18620,18620,18620,1
|
|
20230904,133100,752000180,18630,18630,18630,18630,4
|
|
20230904,133000,751925660,18620,18620,18620,18620,17
|
|
20230904,132900,751609120,18620,18620,18620,18620,0
|
|
20230904,132800,751609120,18620,18620,18620,18620,15
|
|
20230904,132700,751329820,18620,18630,18630,18620,41
|
|
20230904,132600,750566150,18620,18620,18620,18620,0
|
|
20230904,132500,750566150,18620,18620,18620,18620,100
|
|
20230904,132400,748704150,18610,18610,18610,18610,102
|
|
20230904,132300,746805930,18610,18610,18610,18610,0
|
|
20230904,132200,746805930,18610,18610,18610,18610,0
|
|
20230904,132100,746805930,18610,18610,18610,18610,20
|
|
20230904,132000,746433730,18610,18610,18610,18610,35
|
|
20230904,131900,745782380,18610,18610,18610,18610,0
|
|
20230904,131800,745782380,18610,18610,18610,18610,18
|
|
20230904,131700,745447400,18610,18610,18610,18610,36
|
|
20230904,131600,744777440,18610,18610,18610,18610,0
|
|
20230904,131500,744777440,18610,18610,18610,18610,19
|
|
20230904,131400,744423850,18610,18610,18610,18610,0
|
|
20230904,131300,744423850,18610,18620,18620,18610,842
|
|
20230904,131200,728748410,18620,18620,18620,18620,22
|
|
20230904,131100,728338770,18630,18630,18630,18630,0
|
|
20230904,131000,728338770,18630,18630,18630,18630,0
|
|
20230904,130900,728338770,18630,18620,18630,18620,22
|
|
20230904,130800,727929080,18620,18620,18620,18620,8
|
|
20230904,130700,727780120,18620,18620,18620,18620,14
|
|
20230904,130600,727519440,18630,18630,18630,18630,39
|
|
20230904,130500,726792870,18630,18630,18630,18630,0
|
|
20230904,130400,726792870,18630,18630,18630,18630,26
|
|
20230904,130300,726308490,18630,18630,18630,18630,0
|
|
20230904,130200,726308490,18630,18630,18630,18630,36
|
|
20230904,130100,725637810,18620,18620,18620,18620,0
|
|
20230904,130000,725637810,18620,18640,18640,18620,23
|
|
20230904,125900,725209530,18610,18610,18610,18610,14
|
|
20230904,125800,724948990,18610,18610,18610,18610,24
|
|
20230904,125700,724502350,18610,18610,18610,18610,51
|
|
20230904,125600,723553240,18610,18610,18610,18610,0
|
|
20230904,125500,723553240,18610,18610,18610,18610,35
|
|
20230904,125400,722901890,18610,18610,18610,18610,30
|
|
20230904,125300,722343590,18610,18610,18610,18610,0
|
|
20230904,125200,722343590,18610,18610,18610,18610,0
|
|
20230904,125100,722343590,18610,18630,18630,18610,31
|
|
20230904,125000,721766660,18640,18640,18640,18640,1
|
|
20230904,124900,721748020,18610,18610,18610,18610,7
|
|
20230904,124800,721617750,18610,18620,18620,18610,35
|
|
20230904,124700,720966200,18620,18630,18630,18620,437
|
|
20230904,124600,712827860,18630,18630,18630,18630,16
|
|
20230904,124500,712529780,18630,18630,18630,18630,0
|
|
20230904,124400,712529780,18630,18640,18640,18630,17
|
|
20230904,124300,712213060,18630,18630,18630,18630,11
|
|
20230904,124200,712008130,18630,18630,18630,18630,0
|
|
20230904,124100,712008130,18630,18630,18630,18630,12
|
|
20230904,124000,711784570,18630,18630,18630,18630,40
|
|
20230904,123900,711039370,18630,18630,18630,18630,17
|
|
20230904,123800,710722660,18630,18630,18630,18630,0
|
|
20230904,123700,710722660,18630,18630,18630,18630,27
|
|
20230904,123600,710219650,18630,18630,18630,18630,0
|
|
20230904,123500,710219650,18630,18630,18630,18630,13
|
|
20230904,123400,709977460,18630,18630,18630,18630,10
|
|
20230904,123300,709791160,18640,18640,18640,18640,75
|
|
20230904,123200,708393160,18640,18640,18640,18640,0
|
|
20230904,123100,708393160,18640,18640,18640,18640,13
|
|
20230904,123000,708150840,18660,18660,18660,18660,2
|
|
20230904,122900,708113520,18660,18660,18660,18660,21
|
|
20230904,122800,707721660,18660,18660,18660,18660,0
|
|
20230904,122700,707721660,18660,18660,18660,18660,10
|
|
20230904,122600,707535060,18660,18670,18670,18660,14
|
|
20230904,122500,707273780,18660,18660,18660,18660,0
|
|
20230904,122400,707273780,18660,18660,18660,18660,3
|
|
20230904,122300,707217800,18710,18710,18710,18710,0
|
|
20230904,122200,707217800,18710,18710,18710,18710,0
|
|
20230904,122100,707217800,18710,18710,18710,18710,0
|
|
20230904,122000,707217800,18710,18710,18710,18710,0
|
|
20230904,121900,707217800,18710,18710,18710,18710,8
|
|
20230904,121800,707068120,18720,18670,18740,18670,1060
|
|
20230904,121700,687251540,18670,18670,18670,18670,0
|
|
20230904,121600,687251540,18670,18670,18670,18670,64
|
|
20230904,121500,686056660,18670,18670,18670,18670,0
|
|
20230904,121400,686056660,18670,18670,18670,18670,0
|
|
20230904,121300,686056660,18670,18670,18670,18670,19
|
|
20230904,121200,685701930,18670,18630,18670,18630,462
|
|
20230904,121100,677093240,18630,18630,18630,18610,42
|
|
20230904,121000,676311220,18630,18630,18630,18630,13
|
|
20230904,120900,676069030,18610,18620,18620,18610,92
|
|
20230904,120800,674356260,18630,18620,18630,18620,40
|
|
20230904,120700,673611340,18620,18620,18620,18620,0
|
|
20230904,120600,673611340,18620,18620,18620,18620,21
|
|
20230904,120500,673220320,18620,18620,18620,18620,17
|
|
20230904,120400,672903780,18630,18630,18630,18630,11
|
|
20230904,120300,672698850,18630,18620,18630,18620,202
|
|
20230904,120200,668937210,18630,18630,18630,18630,0
|
|
20230904,120100,668937210,18630,18630,18630,18630,34
|
|
20230904,120000,668303790,18620,18620,18620,18620,38
|
|
20230904,115900,667596230,18640,18640,18640,18640,4
|
|
20230904,115800,667521670,18640,18640,18640,18640,0
|
|
20230904,115700,667521670,18640,18620,18640,18620,23
|
|
20230904,115600,667093070,18620,18620,18620,18620,28
|
|
20230904,115500,666571710,18620,18620,18620,18620,0
|
|
20230904,115400,666571710,18620,18620,18620,18620,15
|
|
20230904,115300,666292410,18620,18620,18640,18620,97
|
|
20230904,115200,664485660,18640,18620,18640,18620,61
|
|
20230904,115100,663349620,18620,18620,18620,18620,7
|
|
20230904,115000,663219280,18620,18620,18620,18620,14
|
|
20230904,114900,662958600,18620,18620,18620,18620,0
|
|
20230904,114800,662958600,18620,18620,18620,18620,2
|
|
20230904,114700,662921360,18630,18630,18630,18630,2
|
|
20230904,114600,662884100,18640,18630,18640,18630,154
|
|
20230904,114500,660014970,18620,18620,18620,18620,18
|
|
20230904,114400,659679810,18620,18620,18620,18620,0
|
|
20230904,114300,659679810,18620,18620,18620,18620,0
|
|
20230904,114200,659679810,18620,18620,18620,18620,14
|
|
20230904,114100,659419130,18610,18610,18610,18610,0
|
|
20230904,114000,659419130,18610,18620,18620,18610,25
|
|
20230904,113900,658953780,18630,18630,18630,18630,0
|
|
20230904,113800,658953780,18630,18630,18630,18630,0
|
|
20230904,113700,658953780,18630,18610,18630,18610,28
|
|
20230904,113600,658432460,18630,18630,18630,18630,10
|
|
20230904,113500,658246160,18630,18620,18630,18620,117
|
|
20230904,113400,656067380,18620,18620,18620,18620,0
|
|
20230904,113300,656067380,18620,18620,18620,18620,11
|
|
20230904,113200,655862560,18620,18620,18620,18620,0
|
|
20230904,113100,655862560,18620,18620,18620,18620,21
|
|
20230904,113000,655471540,18630,18630,18630,18630,30
|
|
20230904,112900,654912640,18630,18630,18630,18630,3
|
|
20230904,112800,654856750,18640,18650,18650,18640,45
|
|
20230904,112700,654017860,18650,18650,18650,18650,0
|
|
20230904,112600,654017860,18650,18670,18670,18650,24
|
|
20230904,112500,653569980,18640,18640,18640,18640,0
|
|
20230904,112400,653569980,18640,18650,18650,18640,26
|
|
20230904,112300,653085160,18650,18650,18650,18650,9
|
|
20230904,112200,652917310,18650,18650,18650,18650,0
|
|
20230904,112100,652917310,18650,18650,18650,18650,24
|
|
20230904,112000,652469710,18650,18650,18650,18650,10
|
|
20230904,111900,652283210,18640,18640,18640,18640,0
|
|
20230904,111800,652283210,18640,18640,18640,18640,12
|
|
20230904,111700,652059530,18670,18620,18670,18620,23
|
|
20230904,111600,651630720,18620,18620,18620,18620,0
|
|
20230904,111500,651630720,18620,18620,18620,18620,12
|
|
20230904,111400,651407280,18620,18620,18620,18620,0
|
|
20230904,111300,651407280,18620,18620,18620,18620,31
|
|
20230904,111200,650830060,18620,18620,18620,18620,0
|
|
20230904,111100,650830060,18620,18630,18630,18620,11
|
|
20230904,111000,650625190,18630,18630,18630,18630,14
|
|
20230904,110900,650364370,18630,18640,18640,18630,9
|
|
20230904,110800,650196690,18630,18640,18640,18630,10
|
|
20230904,110700,650010320,18660,18660,18660,18660,0
|
|
20230904,110600,650010320,18660,18670,18670,18660,14
|
|
20230904,110500,649749010,18670,18670,18670,18670,4
|
|
20230904,110400,649674330,18680,18680,18680,18680,0
|
|
20230904,110300,649674330,18680,18680,18680,18680,6
|
|
20230904,110200,649562250,18680,18690,18690,18680,31
|
|
20230904,110100,648983070,18680,18640,18680,18630,366
|
|
20230904,110000,642159500,18640,18640,18640,18640,0
|
|
20230904,105900,642159500,18640,18630,18640,18630,16
|
|
20230904,105800,641861380,18640,18640,18640,18640,0
|
|
20230904,105700,641861380,18640,18640,18640,18640,0
|
|
20230904,105600,641861380,18640,18630,18640,18630,69
|
|
20230904,105500,640575370,18630,18630,18630,18630,20
|
|
20230904,105400,640202770,18630,18630,18630,18630,0
|
|
20230904,105300,640202770,18630,18650,18650,18630,17
|
|
20230904,105200,639885920,18650,18670,18670,18650,74
|
|
20230904,105100,638504600,18680,18700,18700,18680,1060
|
|
20230904,105000,618684900,18710,18710,18710,18710,295
|
|
20230904,104900,613165450,18720,18720,18720,18720,276
|
|
20230904,104800,607998730,18720,18720,18730,18720,368
|
|
20230904,104700,601109430,18720,18730,18730,18720,2030
|
|
20230904,104600,563104750,18730,18730,18730,18730,312
|
|
20230904,104500,557260990,18730,18730,18730,18730,110
|
|
20230904,104400,555200690,18730,18740,18740,18730,438
|
|
20230904,104300,546996820,18740,18740,18740,18740,7
|
|
20230904,104200,546865640,18730,18750,18750,18730,1051
|
|
20230904,104100,527175020,18760,18770,18770,18760,284
|
|
20230904,104000,521844410,18770,18770,18770,18770,8
|
|
20230904,103900,521694250,18770,18770,18770,18770,5
|
|
20230904,103800,521600400,18770,18770,18770,18770,0
|
|
20230904,103700,521600400,18770,18770,18770,18770,14
|
|
20230904,103600,521337620,18770,18740,18770,18740,395
|
|
20230904,103500,513928330,18730,18730,18730,18730,7
|
|
20230904,103400,513797220,18730,18730,18750,18720,4210
|
|
20230904,103300,434983930,18720,18720,18720,18720,0
|
|
20230904,103200,434983930,18720,18730,18730,18720,4684
|
|
20230904,103100,347297660,18730,18740,18740,18720,3614
|
|
20230904,103000,279623860,18740,18730,18740,18720,2104
|
|
20230904,102900,240233650,18730,18730,18730,18730,0
|
|
20230904,102800,240233650,18730,18730,18730,18730,7
|
|
20230904,102700,240102540,18760,18760,18760,18760,0
|
|
20230904,102600,240102540,18760,18730,18760,18730,17
|
|
20230904,102500,239784040,18730,18730,18730,18730,0
|
|
20230904,102400,239784040,18730,18730,18730,18730,0
|
|
20230904,102300,239784040,18730,18740,18740,18730,20
|
|
20230904,102200,239409280,18740,18740,18740,18740,7
|
|
20230904,102100,239278100,18740,18740,18740,18740,6
|
|
20230904,102000,239165660,18740,18740,18740,18740,7
|
|
20230904,101900,239034480,18740,18740,18740,18740,20
|
|
20230904,101800,238659680,18740,18740,18740,18740,56
|
|
20230904,101700,237610240,18740,18740,18740,18740,4
|
|
20230904,101600,237535280,18750,18750,18750,18750,0
|
|
20230904,101500,237535280,18750,18740,18750,18740,120
|
|
20230904,101400,235285350,18740,18740,18740,18740,7
|
|
20230904,101300,235154170,18750,18740,18750,18740,12
|
|
20230904,101200,234929230,18750,18750,18750,18750,20
|
|
20230904,101100,234554230,18750,18750,18750,18750,6
|
|
20230904,101000,234441730,18760,18760,18760,18760,6
|
|
20230904,100900,234329170,18760,18760,18760,18760,6
|
|
20230904,100800,234216610,18760,18760,18760,18760,21
|
|
20230904,100700,233822650,18760,18760,18760,18760,7
|
|
20230904,100600,233691330,18760,18770,18770,18760,7
|
|
20230904,100500,233559970,18800,18760,18800,18760,35
|
|
20230904,100400,232903050,18760,18760,18760,18760,7
|
|
20230904,100300,232771730,18760,18760,18760,18760,6
|
|
20230904,100200,232659170,18770,18770,18770,18770,6
|
|
20230904,100100,232546550,18770,18770,18770,18770,20
|
|
20230904,100000,232171150,18760,18800,18800,18760,7
|
|
20230904,095900,232039790,18760,18770,18770,18760,7
|
|
20230904,095800,231908460,18770,18770,18770,18770,6
|
|
20230904,095700,231795840,18800,18800,18800,18800,11
|
|
20230904,095600,231589040,18800,18800,18800,18800,8
|
|
20230904,095500,231438640,18800,18800,18800,18800,7
|
|
20230904,095400,231307040,18800,18800,18800,18800,40
|
|
20230904,095300,230555040,18800,18800,18800,18800,7
|
|
20230904,095200,230423440,18800,18800,18800,18800,12
|
|
20230904,095100,230197840,18790,18790,18790,18790,6
|
|
20230904,095000,230085100,18790,18790,18790,18790,21
|
|
20230904,094900,229690510,18770,18770,18770,18770,7
|
|
20230904,094800,229559120,18780,18780,18780,18780,6
|
|
20230904,094700,229446440,18800,18830,18830,18800,585
|
|
20230904,094600,218437600,18830,18830,18830,18830,0
|
|
20230904,094500,218437600,18830,18830,18830,18830,50
|
|
20230904,094400,217496100,18820,18870,18870,18820,404
|
|
20230904,094300,209878350,18890,18890,18890,18890,0
|
|
20230904,094200,209878350,18890,18870,18890,18870,734
|
|
20230904,094100,196027370,18880,18800,18880,18800,649
|
|
20230904,094000,183793790,18850,18860,18860,18850,166
|
|
20230904,093900,180663790,18870,18760,18880,18760,1581
|
|
20230904,093800,150866560,18730,18770,18770,18730,527
|
|
20230904,093700,140987770,18760,18760,18760,18760,0
|
|
20230904,093600,140987770,18760,18770,18780,18750,127
|
|
20230904,093500,138605100,18770,18770,18770,18770,0
|
|
20230904,093400,138605100,18770,18780,18780,18770,7
|
|
20230904,093300,138473690,18780,18790,18820,18780,32
|
|
20230904,093200,137872160,18760,18760,18760,18760,21
|
|
20230904,093100,137478200,18790,18800,18800,18790,22
|
|
20230904,093000,137064620,18790,18800,18800,18790,58
|
|
20230904,092900,135974290,18800,18800,18820,18800,109
|
|
20230904,092800,133925050,18800,18800,18800,18800,21
|
|
20230904,092700,133530250,18790,18790,18790,18790,12
|
|
20230904,092600,133304770,18770,18750,18770,18750,208
|
|
20230904,092500,129404630,18730,18750,18760,18730,402
|
|
20230904,092400,121866740,18750,18750,18750,18750,7
|
|
20230904,092300,121735490,18750,18800,18800,18750,23
|
|
20230904,092200,121303340,18870,18870,18870,18870,0
|
|
20230904,092100,121303340,18870,18910,18910,18870,494
|
|
20230904,092000,111969200,18910,18780,18970,18780,3932
|
|
20230904,091900,37650560,18790,18750,18790,18730,640
|
|
20230904,091800,25649930,18750,18750,18750,18750,21
|
|
20230904,091700,25256180,18750,18750,18750,18750,8
|
|
20230904,091600,25106180,18760,18760,18760,18760,34
|
|
20230904,091500,24468340,18740,18760,18760,18740,78
|
|
20230904,091400,23005180,18760,18750,18760,18750,240
|
|
20230904,091300,18505080,18750,18750,18750,18750,6
|
|
20230904,091200,18392580,18750,18750,18750,18750,20
|
|
20230904,091100,18017580,18750,18760,18760,18750,26
|
|
20230904,091000,17529880,18790,18790,18790,18790,1
|
|
20230904,090900,17511090,18790,18800,18800,18790,76
|
|
20230904,090800,16082690,18740,18750,18750,18740,150
|
|
20230904,090700,13271660,18810,18790,18810,18790,112
|
|
20230904,090600,11166810,18790,18740,18800,18740,163
|
|
20230904,090500,8110890,18740,18740,18740,18740,0
|
|
20230904,090400,8110890,18740,18740,18740,18730,16
|
|
20230904,090300,7811150,18740,18760,18760,18720,78
|
|
20230904,090200,6349900,18760,18730,18780,18730,163
|
|
20230904,090100,3294720,18720,18720,18720,18720,0
|
|
20230904,090000,3294720,18720,18720,18720,18720,176
|