666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,200300,341446350,13430,13430,13430,13430,747
|
|
20230907,200200,341446350,13430,13430,13430,13430,0
|
|
20230907,200100,341446350,13430,13430,13430,13430,0
|
|
20230907,200000,341446350,13430,13430,13430,13430,0
|
|
20230907,195900,341446350,13430,13430,13430,13430,0
|
|
20230907,195800,341446350,13430,13430,13430,13430,0
|
|
20230907,195700,341446350,13430,13430,13430,13430,0
|
|
20230907,195600,341446350,13430,13430,13430,13430,0
|
|
20230907,195500,341446350,13430,13430,13430,13430,0
|
|
20230907,195400,341446350,13430,13430,13430,13430,0
|
|
20230907,195300,341446350,13430,13430,13430,13430,0
|
|
20230907,195200,341446350,13430,13430,13430,13430,0
|
|
20230907,195100,341446350,13430,13430,13430,13430,0
|
|
20230907,195000,341446350,13430,13430,13430,13430,0
|
|
20230907,194900,341446350,13430,13430,13430,13430,0
|
|
20230907,194800,341446350,13430,13430,13430,13430,0
|
|
20230907,194700,341446350,13430,13430,13430,13430,0
|
|
20230907,194600,341446350,13430,13430,13430,13430,0
|
|
20230907,194500,341446350,13430,13430,13430,13430,0
|
|
20230907,194400,341446350,13430,13430,13430,13430,0
|
|
20230907,194300,341446350,13430,13430,13430,13430,0
|
|
20230907,194200,341446350,13430,13430,13430,13430,0
|
|
20230907,194100,341446350,13430,13430,13430,13430,0
|
|
20230907,194000,341446350,13430,13430,13430,13430,0
|
|
20230907,193900,341446350,13430,13430,13430,13430,0
|
|
20230907,193800,341446350,13430,13430,13430,13430,0
|
|
20230907,193700,341446350,13430,13430,13430,13430,0
|
|
20230907,193600,341446350,13430,13430,13430,13430,0
|
|
20230907,193500,341446350,13430,13430,13430,13430,0
|
|
20230907,193400,341446350,13430,13430,13430,13430,0
|
|
20230907,193300,341446350,13430,13430,13430,13430,747
|
|
20230907,193200,341446350,13430,13430,13430,13430,0
|
|
20230907,193100,341446350,13430,13430,13430,13430,0
|
|
20230907,193000,341446350,13430,13430,13430,13430,0
|
|
20230907,192900,341446350,13430,13430,13430,13430,0
|
|
20230907,192800,341446350,13430,13430,13430,13430,0
|
|
20230907,192700,341446350,13430,13430,13430,13430,0
|
|
20230907,192600,341446350,13430,13430,13430,13430,0
|
|
20230907,192500,341446350,13430,13430,13430,13430,0
|
|
20230907,192400,341446350,13430,13430,13430,13430,0
|
|
20230907,192300,341446350,13430,13430,13430,13430,0
|
|
20230907,192200,341446350,13430,13430,13430,13430,0
|
|
20230907,192100,341446350,13430,13430,13430,13430,0
|
|
20230907,192000,341446350,13430,13430,13430,13430,0
|
|
20230907,191900,341446350,13430,13430,13430,13430,0
|
|
20230907,191800,341446350,13430,13430,13430,13430,0
|
|
20230907,191700,341446350,13430,13430,13430,13430,0
|
|
20230907,191600,341446350,13430,13430,13430,13430,0
|
|
20230907,191500,341446350,13430,13430,13430,13430,0
|
|
20230907,191400,341446350,13430,13430,13430,13430,0
|
|
20230907,191300,341446350,13430,13430,13430,13430,0
|
|
20230907,191200,341446350,13430,13430,13430,13430,0
|
|
20230907,191100,341446350,13430,13430,13430,13430,0
|
|
20230907,191000,341446350,13430,13430,13430,13430,0
|
|
20230907,190900,341446350,13430,13430,13430,13430,0
|
|
20230907,190800,341446350,13430,13430,13430,13430,0
|
|
20230907,190700,341446350,13430,13430,13430,13430,0
|
|
20230907,190600,341446350,13430,13430,13430,13430,0
|
|
20230907,190500,341446350,13430,13430,13430,13430,0
|
|
20230907,190400,341446350,13430,13430,13430,13430,0
|
|
20230907,190300,341446350,13430,13430,13430,13430,747
|
|
20230907,190200,341446350,13430,13430,13430,13430,0
|
|
20230907,190100,341446350,13430,13430,13430,13430,0
|
|
20230907,190000,341446350,13430,13430,13430,13430,0
|
|
20230907,185900,341446350,13430,13430,13430,13430,0
|
|
20230907,185800,341446350,13430,13430,13430,13430,0
|
|
20230907,185700,341446350,13430,13430,13430,13430,0
|
|
20230907,185600,341446350,13430,13430,13430,13430,0
|
|
20230907,185500,341446350,13430,13430,13430,13430,0
|
|
20230907,185400,341446350,13430,13430,13430,13430,0
|
|
20230907,185300,341446350,13430,13430,13430,13430,0
|
|
20230907,185200,341446350,13430,13430,13430,13430,0
|
|
20230907,185100,341446350,13430,13430,13430,13430,0
|
|
20230907,185000,341446350,13430,13430,13430,13430,0
|
|
20230907,184900,341446350,13430,13430,13430,13430,0
|
|
20230907,184800,341446350,13430,13430,13430,13430,0
|
|
20230907,184700,341446350,13430,13430,13430,13430,0
|
|
20230907,184600,341446350,13430,13430,13430,13430,0
|
|
20230907,184500,341446350,13430,13430,13430,13430,0
|
|
20230907,184400,341446350,13430,13430,13430,13430,0
|
|
20230907,184300,341446350,13430,13430,13430,13430,0
|
|
20230907,184200,341446350,13430,13430,13430,13430,0
|
|
20230907,184100,341446350,13430,13430,13430,13430,0
|
|
20230907,184000,341446350,13430,13430,13430,13430,0
|
|
20230907,183900,341446350,13430,13430,13430,13430,0
|
|
20230907,183800,341446350,13430,13430,13430,13430,0
|
|
20230907,183700,341446350,13430,13430,13430,13430,0
|
|
20230907,183600,341446350,13430,13430,13430,13430,0
|
|
20230907,183500,341446350,13430,13430,13430,13430,0
|
|
20230907,183400,341446350,13430,13430,13430,13430,0
|
|
20230907,183300,341446350,13430,13430,13430,13430,747
|
|
20230907,183200,341446350,13430,13430,13430,13430,0
|
|
20230907,183100,341446350,13430,13430,13430,13430,0
|
|
20230907,183000,341446350,13430,13430,13430,13430,0
|
|
20230907,182900,341446350,13430,13430,13430,13430,0
|
|
20230907,182800,341446350,13430,13430,13430,13430,0
|
|
20230907,182700,341446350,13430,13430,13430,13430,0
|
|
20230907,182600,341446350,13430,13430,13430,13430,0
|
|
20230907,182500,341446350,13430,13430,13430,13430,0
|
|
20230907,182400,341446350,13430,13430,13430,13430,0
|
|
20230907,182300,341446350,13430,13430,13430,13430,0
|
|
20230907,182200,341446350,13430,13430,13430,13430,0
|
|
20230907,182100,341446350,13430,13430,13430,13430,0
|
|
20230907,182000,341446350,13430,13430,13430,13430,0
|
|
20230907,181900,341446350,13430,13430,13430,13430,0
|
|
20230907,181800,341446350,13430,13430,13430,13430,0
|
|
20230907,181700,341446350,13430,13430,13430,13430,0
|
|
20230907,181600,341446350,13430,13430,13430,13430,0
|
|
20230907,181500,341446350,13430,13430,13430,13430,0
|
|
20230907,181400,341446350,13430,13430,13430,13430,0
|
|
20230907,181300,341446350,13430,13430,13430,13430,0
|
|
20230907,181200,341446350,13430,13430,13430,13430,0
|
|
20230907,181100,341446350,13430,13430,13430,13430,0
|
|
20230907,181000,341446350,13430,13430,13430,13430,0
|
|
20230907,180900,341446350,13430,13430,13430,13430,0
|
|
20230907,180800,341446350,13430,13430,13430,13430,0
|
|
20230907,180700,341446350,13430,13430,13430,13430,0
|
|
20230907,180600,341446350,13430,13430,13430,13430,0
|
|
20230907,180500,341446350,13430,13430,13430,13430,0
|
|
20230907,180400,341446350,13430,13430,13430,13430,0
|
|
20230907,180300,341446350,13430,13430,13430,13430,747
|
|
20230907,180200,341446350,13430,13430,13430,13430,0
|
|
20230907,180100,341446350,13430,13430,13430,13430,0
|
|
20230907,180000,341446350,13430,13430,13430,13430,0
|
|
20230907,175900,341446350,13430,13430,13430,13430,0
|
|
20230907,175800,341446350,13430,13430,13430,13430,0
|
|
20230907,175700,341446350,13430,13430,13430,13430,0
|
|
20230907,175600,341446350,13430,13430,13430,13430,0
|
|
20230907,175500,341446350,13430,13430,13430,13430,0
|
|
20230907,175400,341446350,13430,13430,13430,13430,0
|
|
20230907,175300,341446350,13430,13430,13430,13430,0
|
|
20230907,175200,341446350,13430,13430,13430,13430,0
|
|
20230907,175100,341446350,13430,13430,13430,13430,0
|
|
20230907,175000,341446350,13430,13430,13430,13430,0
|
|
20230907,174900,341446350,13430,13430,13430,13430,0
|
|
20230907,174800,341446350,13430,13430,13430,13430,0
|
|
20230907,174700,341446350,13430,13430,13430,13430,0
|
|
20230907,174600,341446350,13430,13430,13430,13430,0
|
|
20230907,174500,341446350,13430,13430,13430,13430,0
|
|
20230907,174400,341446350,13430,13430,13430,13430,0
|
|
20230907,174300,341446350,13430,13430,13430,13430,0
|
|
20230907,174200,341446350,13430,13430,13430,13430,0
|
|
20230907,174100,341446350,13430,13430,13430,13430,0
|
|
20230907,174000,341446350,13430,13430,13430,13430,0
|
|
20230907,173900,341446350,13430,13430,13430,13430,0
|
|
20230907,173800,341446350,13430,13430,13430,13430,0
|
|
20230907,173700,341446350,13430,13430,13430,13430,0
|
|
20230907,173600,341446350,13430,13430,13430,13430,0
|
|
20230907,173500,341446350,13430,13430,13430,13430,0
|
|
20230907,173400,341446350,13430,13430,13430,13430,0
|
|
20230907,173300,341446350,13430,13430,13430,13430,747
|
|
20230907,173200,341446350,13430,13430,13430,13430,0
|
|
20230907,173100,341446350,13430,13430,13430,13430,0
|
|
20230907,173000,341446350,13430,13430,13430,13430,0
|
|
20230907,172900,341446350,13430,13430,13430,13430,0
|
|
20230907,172800,341446350,13430,13430,13430,13430,0
|
|
20230907,172700,341446350,13430,13430,13430,13430,0
|
|
20230907,172600,341446350,13430,13430,13430,13430,0
|
|
20230907,172500,341446350,13430,13430,13430,13430,0
|
|
20230907,172400,341446350,13430,13430,13430,13430,0
|
|
20230907,172300,341446350,13430,13430,13430,13430,0
|
|
20230907,172200,341446350,13430,13430,13430,13430,0
|
|
20230907,172100,341446350,13430,13430,13430,13430,0
|
|
20230907,172000,341446350,13430,13430,13430,13430,0
|
|
20230907,171900,341446350,13430,13430,13430,13430,0
|
|
20230907,171800,341446350,13430,13430,13430,13430,0
|
|
20230907,171700,341446350,13430,13430,13430,13430,0
|
|
20230907,171600,341446350,13430,13430,13430,13430,0
|
|
20230907,171500,341446350,13430,13430,13430,13430,0
|
|
20230907,171400,341446350,13430,13430,13430,13430,0
|
|
20230907,171300,341446350,13430,13430,13430,13430,0
|
|
20230907,171200,341446350,13430,13430,13430,13430,0
|
|
20230907,171100,341446350,13430,13430,13430,13430,0
|
|
20230907,171000,341446350,13430,13430,13430,13430,0
|
|
20230907,170900,341446350,13430,13430,13430,13430,0
|
|
20230907,170800,341446350,13430,13430,13430,13430,0
|
|
20230907,170700,341446350,13430,13430,13430,13430,0
|
|
20230907,170600,341446350,13430,13430,13430,13430,0
|
|
20230907,170500,341446350,13430,13430,13430,13430,0
|
|
20230907,170400,341446350,13430,13430,13430,13430,0
|
|
20230907,170300,341446350,13430,13430,13430,13430,747
|
|
20230907,170200,341446350,13430,13430,13430,13430,0
|
|
20230907,170100,341446350,13430,13430,13430,13430,0
|
|
20230907,170000,341446350,13430,13430,13430,13430,0
|
|
20230907,165900,341446350,13430,13430,13430,13430,0
|
|
20230907,165800,341446350,13430,13430,13430,13430,0
|
|
20230907,165700,341446350,13430,13430,13430,13430,0
|
|
20230907,165600,341446350,13430,13430,13430,13430,0
|
|
20230907,165500,341446350,13430,13430,13430,13430,0
|
|
20230907,165400,341446350,13430,13430,13430,13430,0
|
|
20230907,165300,341446350,13430,13430,13430,13430,0
|
|
20230907,165200,341446350,13430,13430,13430,13430,0
|
|
20230907,165100,341446350,13430,13430,13430,13430,0
|
|
20230907,165000,341446350,13430,13430,13430,13430,0
|
|
20230907,164900,341446350,13430,13430,13430,13430,0
|
|
20230907,164800,341446350,13430,13430,13430,13430,0
|
|
20230907,164700,341446350,13430,13430,13430,13430,0
|
|
20230907,164600,341446350,13430,13430,13430,13430,0
|
|
20230907,164500,341446350,13430,13430,13430,13430,0
|
|
20230907,164400,341446350,13430,13430,13430,13430,0
|
|
20230907,164300,341446350,13430,13430,13430,13430,0
|
|
20230907,164200,341446350,13430,13430,13430,13430,0
|
|
20230907,164100,341446350,13430,13430,13430,13430,0
|
|
20230907,164000,341446350,13430,13430,13430,13430,0
|
|
20230907,163900,341446350,13430,13430,13430,13430,0
|
|
20230907,163800,341446350,13430,13430,13430,13430,0
|
|
20230907,163700,341446350,13430,13430,13430,13430,0
|
|
20230907,163600,341446350,13430,13430,13430,13430,0
|
|
20230907,163500,341446350,13430,13430,13430,13430,0
|
|
20230907,163400,341446350,13430,13430,13430,13430,0
|
|
20230907,163300,341446350,13430,13430,13430,13430,747
|
|
20230907,163200,341446350,13430,13430,13430,13430,0
|
|
20230907,163100,341446350,13430,13430,13430,13430,0
|
|
20230907,163000,341446350,13430,13430,13430,13430,0
|
|
20230907,162900,341446350,13430,13430,13430,13430,0
|
|
20230907,162800,341446350,13430,13430,13430,13430,0
|
|
20230907,162700,341446350,13430,13430,13430,13430,0
|
|
20230907,162600,341446350,13430,13430,13430,13430,0
|
|
20230907,162500,341446350,13430,13430,13430,13430,0
|
|
20230907,162400,341446350,13430,13430,13430,13430,0
|
|
20230907,162300,341446350,13430,13430,13430,13430,0
|
|
20230907,162200,341446350,13430,13430,13430,13430,0
|
|
20230907,162100,341446350,13430,13430,13430,13430,0
|
|
20230907,162000,341446350,13430,13430,13430,13430,0
|
|
20230907,161900,341446350,13430,13430,13430,13430,0
|
|
20230907,161800,341446350,13430,13430,13430,13430,0
|
|
20230907,161700,341446350,13430,13430,13430,13430,0
|
|
20230907,161600,341446350,13430,13430,13430,13430,0
|
|
20230907,161500,341446350,13430,13430,13430,13430,0
|
|
20230907,161400,341446350,13430,13430,13430,13430,0
|
|
20230907,161300,341446350,13430,13430,13430,13430,0
|
|
20230907,161200,341446350,13430,13430,13430,13430,0
|
|
20230907,161100,341446350,13430,13430,13430,13430,0
|
|
20230907,161000,341446350,13430,13430,13430,13430,0
|
|
20230907,160900,341446350,13430,13430,13430,13430,0
|
|
20230907,160800,341446350,13430,13430,13430,13430,0
|
|
20230907,160700,341446350,13430,13430,13430,13430,0
|
|
20230907,160600,341446350,13430,13430,13430,13430,0
|
|
20230907,160500,341446350,13430,13430,13430,13430,0
|
|
20230907,160400,341446350,13430,13430,13430,13430,0
|
|
20230907,160300,341446350,13430,13430,13430,13430,747
|
|
20230907,160200,341446350,13430,13430,13430,13430,0
|
|
20230907,160100,341446350,13430,13430,13430,13430,0
|
|
20230907,160000,341446350,13430,13430,13430,13430,0
|
|
20230907,155900,341446350,13430,13430,13430,13430,0
|
|
20230907,155800,341446350,13430,13430,13430,13430,0
|
|
20230907,155700,341446350,13430,13430,13430,13430,0
|
|
20230907,155600,341446350,13430,13430,13430,13430,0
|
|
20230907,155500,341446350,13430,13430,13430,13430,0
|
|
20230907,155400,341446350,13430,13430,13430,13430,0
|
|
20230907,155300,341446350,13430,13430,13430,13430,0
|
|
20230907,155200,341446350,13430,13430,13430,13430,0
|
|
20230907,155100,341446350,13430,13430,13430,13430,0
|
|
20230907,155000,341446350,13430,13430,13430,13430,0
|
|
20230907,154900,341446350,13430,13430,13430,13430,0
|
|
20230907,154800,341446350,13430,13430,13430,13430,0
|
|
20230907,154700,341446350,13430,13430,13430,13430,0
|
|
20230907,154600,341446350,13430,13430,13430,13430,0
|
|
20230907,154500,341446350,13430,13430,13430,13430,0
|
|
20230907,154400,341446350,13430,13430,13430,13430,0
|
|
20230907,154300,341446350,13430,13430,13430,13430,0
|
|
20230907,154200,341446350,13430,13430,13430,13430,0
|
|
20230907,154100,341446350,13430,13430,13430,13430,0
|
|
20230907,154000,341446350,13430,13430,13430,13430,0
|
|
20230907,153900,341446350,13430,13430,13430,13430,0
|
|
20230907,153800,341446350,13430,13430,13430,13430,0
|
|
20230907,153700,341446350,13430,13430,13430,13430,0
|
|
20230907,153600,341446350,13430,13430,13430,13430,0
|
|
20230907,153500,341446350,13430,13430,13430,13430,0
|
|
20230907,153400,341446350,13430,13430,13430,13430,0
|
|
20230907,153300,341446350,13430,13430,13430,13430,747
|
|
20230907,153200,341446350,13430,13430,13430,13430,0
|
|
20230907,153100,341446350,13430,13430,13430,13430,0
|
|
20230907,153000,341446350,13430,13430,13430,13430,747
|
|
20230907,152900,331414140,13430,13430,13430,13430,0
|
|
20230907,152800,331414140,13430,13430,13430,13430,0
|
|
20230907,152700,331414140,13430,13430,13430,13430,0
|
|
20230907,152600,331414140,13430,13430,13430,13430,0
|
|
20230907,152500,331414140,13430,13430,13430,13430,0
|
|
20230907,152400,331414140,13430,13430,13430,13430,0
|
|
20230907,152300,331414140,13430,13430,13430,13430,0
|
|
20230907,152200,331414140,13430,13430,13430,13430,0
|
|
20230907,152100,331414140,13430,13430,13430,13430,0
|
|
20230907,152000,331414140,13430,13430,13430,13430,0
|
|
20230907,151900,331414140,13430,13470,13470,13430,80
|
|
20230907,151800,330338680,13470,13480,13480,13470,11
|
|
20230907,151700,330190440,13480,13500,13500,13480,11
|
|
20230907,151600,330042000,13500,13510,13510,13500,145
|
|
20230907,151500,328084450,13510,13510,13510,13510,8
|
|
20230907,151400,327976370,13500,13500,13500,13500,8
|
|
20230907,151300,327868370,13500,13510,13510,13500,76
|
|
20230907,151200,326842360,13500,13500,13500,13500,79
|
|
20230907,151100,325775860,13540,13540,13540,13540,1
|
|
20230907,151000,325762320,13500,13500,13500,13500,1
|
|
20230907,150900,325748820,13540,13540,13540,13540,0
|
|
20230907,150800,325748820,13540,13540,13540,13540,20
|
|
20230907,150700,325478020,13550,13550,13550,13550,20
|
|
20230907,150600,325207020,13500,13500,13500,13500,0
|
|
20230907,150500,325207020,13500,13500,13500,13500,0
|
|
20230907,150400,325207020,13500,13500,13500,13500,0
|
|
20230907,150300,325207020,13500,13580,13580,13500,62
|
|
20230907,150200,324369050,13600,13600,13600,13600,0
|
|
20230907,150100,324369050,13600,13600,13600,13600,0
|
|
20230907,150000,324369050,13600,13600,13600,13600,7
|
|
20230907,145900,324273850,13590,13590,13590,13590,15
|
|
20230907,145800,324070000,13590,13590,13590,13590,15
|
|
20230907,145700,323866150,13590,13580,13590,13500,231
|
|
20230907,145600,320745840,13570,13560,13570,13560,14
|
|
20230907,145500,320555940,13560,13560,13560,13560,13
|
|
20230907,145400,320379660,13560,13560,13560,13560,15
|
|
20230907,145300,320176260,13560,13560,13560,13560,21
|
|
20230907,145200,319891500,13560,13490,13560,13490,422
|
|
20230907,145100,314197670,13570,13490,13570,13490,22
|
|
20230907,145000,313899210,13570,13570,13570,13570,15
|
|
20230907,144900,313695660,13570,13560,13570,13560,21
|
|
20230907,144800,313410840,13560,13560,13560,13560,15
|
|
20230907,144700,313207440,13560,13570,13570,13560,22
|
|
20230907,144600,312909040,13500,13570,13570,13500,21
|
|
20230907,144500,312625120,13570,13570,13570,13570,21
|
|
20230907,144400,312340150,13570,13570,13570,13570,15
|
|
20230907,144300,312136600,13570,13570,13570,13570,21
|
|
20230907,144200,311851630,13490,13490,13500,13490,77
|
|
20230907,144100,310812750,13500,13550,13570,13490,61
|
|
20230907,144000,309988590,13550,13560,13560,13550,15
|
|
20230907,143900,309785260,13560,13560,13560,13560,21
|
|
20230907,143800,309500500,13560,13560,13560,13560,15
|
|
20230907,143700,309297100,13560,13560,13560,13560,13
|
|
20230907,143600,309120820,13560,13560,13560,13560,15
|
|
20230907,143500,308917420,13560,13560,13560,13560,21
|
|
20230907,143400,308632660,13500,13550,13550,13500,63
|
|
20230907,143300,307781360,13540,13530,13540,13530,21
|
|
20230907,143200,307497170,13530,13530,13530,13530,15
|
|
20230907,143100,307294220,13530,13530,13530,13530,21
|
|
20230907,143000,307010090,13520,13530,13530,13520,56
|
|
20230907,142900,306252520,13530,13530,13530,13530,23
|
|
20230907,142800,305941330,13530,13530,13530,13530,21
|
|
20230907,142700,305657200,13530,13520,13530,13520,49
|
|
20230907,142600,304994260,13530,13530,13530,13530,35
|
|
20230907,142500,304520710,13530,13530,13530,13530,21
|
|
20230907,142400,304236580,13530,13530,13530,13530,14
|
|
20230907,142300,304047160,13530,13590,13590,13530,22
|
|
20230907,142200,303748660,13590,13590,13590,13590,22
|
|
20230907,142100,303449680,13590,13570,13590,13570,91
|
|
20230907,142000,302213220,13580,13570,13580,13570,13
|
|
20230907,141900,302036750,13570,13590,13590,13530,34
|
|
20230907,141800,301575420,13580,13580,13580,13580,13
|
|
20230907,141700,301398880,13580,13580,13580,13580,22
|
|
20230907,141600,301100120,13570,13560,13570,13560,45
|
|
20230907,141500,300489540,13580,13590,13590,13580,21
|
|
20230907,141400,300204210,13590,13590,13590,13590,14
|
|
20230907,141300,300013950,13590,13590,13590,13540,36
|
|
20230907,141200,299525060,13590,13550,13590,13550,16
|
|
20230907,141100,299307980,13530,13510,13530,13510,606
|
|
20230907,141000,291115130,13510,13510,13510,13510,14
|
|
20230907,140900,290925990,13510,13510,13510,13510,21
|
|
20230907,140800,290642280,13510,13510,13510,13510,15
|
|
20230907,140700,290439630,13510,13500,13510,13500,26
|
|
20230907,140600,290088480,13500,13500,13500,13500,15
|
|
20230907,140500,289885980,13500,13500,13500,13500,21
|
|
20230907,140400,289602480,13500,13500,13500,13500,14
|
|
20230907,140300,289413480,13500,13500,13500,13490,25
|
|
20230907,140200,289076020,13500,13500,13500,13500,12
|
|
20230907,140100,288914020,13500,13500,13500,13490,52
|
|
20230907,140000,288212320,13490,13500,13500,13490,48
|
|
20230907,135900,287564520,13500,13500,13500,13500,31
|
|
20230907,135800,287146020,13500,13500,13500,13500,15
|
|
20230907,135700,286943520,13500,13500,13500,13500,22
|
|
20230907,135600,286646520,13500,13500,13500,13500,29
|
|
20230907,135500,286255020,13500,13500,13500,13500,22
|
|
20230907,135400,285958020,13500,13500,13500,13490,16
|
|
20230907,135300,285742030,13500,13490,13500,13490,10
|
|
20230907,135200,285607070,13490,13500,13500,13490,15
|
|
20230907,135100,285404650,13500,13490,13500,13420,66
|
|
20230907,135000,284517030,13480,13480,13480,13480,9
|
|
20230907,134900,284395710,13490,13500,13500,13420,307
|
|
20230907,134800,280263440,13500,13490,13500,13490,21
|
|
20230907,134700,279979970,13500,13500,13500,13480,64
|
|
20230907,134600,279116030,13500,13500,13500,13480,23
|
|
20230907,134500,278805630,13500,13510,13510,13480,21
|
|
20230907,134400,278522210,13510,13490,13510,13490,29
|
|
20230907,134300,278130700,13510,13520,13520,13500,26
|
|
20230907,134200,277779420,13520,13520,13520,13520,24
|
|
20230907,134100,277454940,13520,13520,13520,13500,48
|
|
20230907,134000,276806400,13520,13510,13520,13510,7
|
|
20230907,133900,276711770,13520,13520,13520,13520,43
|
|
20230907,133800,276130410,13520,13520,13520,13520,37
|
|
20230907,133700,275630170,13520,13520,13520,13520,31
|
|
20230907,133600,275211050,13520,13520,13520,13520,36
|
|
20230907,133500,274724330,13520,13520,13520,13520,28
|
|
20230907,133400,274345770,13520,13520,13520,13520,7
|
|
20230907,133300,274251130,13520,13510,13520,13500,63
|
|
20230907,133200,273400440,13510,13500,13510,13500,44
|
|
20230907,133100,272806060,13500,13490,13500,13490,18
|
|
20230907,133000,272563110,13490,13490,13490,13490,133
|
|
20230907,132900,270768940,13490,13490,13490,13490,13
|
|
20230907,132800,270593570,13490,13490,13490,13490,7
|
|
20230907,132700,270499140,13490,13490,13490,13490,13
|
|
20230907,132600,270323770,13490,13490,13490,13490,7
|
|
20230907,132500,270229340,13490,13470,13490,13470,14
|
|
20230907,132400,270040500,13490,13470,13490,13470,8
|
|
20230907,132300,269932600,13470,13490,13490,13470,35
|
|
20230907,132200,269460880,13490,13470,13490,13470,7
|
|
20230907,132100,269366470,13490,13490,13490,13480,14
|
|
20230907,132000,269177620,13490,13480,13490,13470,27
|
|
20230907,131900,268813690,13490,13490,13490,13490,13
|
|
20230907,131800,268638320,13490,13490,13490,13490,6
|
|
20230907,131700,268557380,13490,13490,13490,13490,13
|
|
20230907,131600,268382010,13490,13490,13490,13490,7
|
|
20230907,131500,268287580,13490,13490,13490,13410,28
|
|
20230907,131400,267911060,13490,13490,13490,13490,6
|
|
20230907,131300,267830120,13400,13490,13490,13400,27
|
|
20230907,131200,267467120,13480,13400,13480,13400,71
|
|
20230907,131100,266515240,13400,13490,13490,13400,27
|
|
20230907,131000,266152270,13490,13490,13490,13490,7
|
|
20230907,130900,266057840,13400,13510,13510,13400,829
|
|
20230907,130800,254937600,13510,13510,13510,13510,16
|
|
20230907,130700,254721440,13520,13510,13520,13510,13
|
|
20230907,130600,254545740,13500,13500,13500,13500,12
|
|
20230907,130500,254383740,13510,13520,13520,13430,30
|
|
20230907,130400,253979630,13510,13520,13520,13510,10
|
|
20230907,130300,253844470,13510,13510,13510,13420,25
|
|
20230907,130200,253508190,13430,13460,13510,13430,15
|
|
20230907,130100,253306080,13460,13520,13520,13460,29
|
|
20230907,130000,252914950,13520,13520,13520,13520,6
|
|
20230907,125900,252833830,13520,13520,13520,13520,13
|
|
20230907,125800,252658070,13510,13470,13520,13470,414
|
|
20230907,125700,247069320,13470,13480,13480,13470,13
|
|
20230907,125600,246894150,13470,13470,13470,13470,7
|
|
20230907,125500,246799860,13430,13470,13470,13430,114
|
|
20230907,125400,245268280,13470,13470,13470,13470,6
|
|
20230907,125300,245187460,13470,13470,13470,13470,13
|
|
20230907,125200,245012350,13470,13470,13470,13470,7
|
|
20230907,125100,244918060,13480,13470,13480,13470,13
|
|
20230907,125000,244742890,13460,13460,13460,13460,6
|
|
20230907,124900,244662130,13470,13460,13470,13430,27
|
|
20230907,124800,244299060,13460,13430,13460,13430,32
|
|
20230907,124700,243869090,13430,13440,13450,13430,18
|
|
20230907,124600,243627170,13440,13440,13440,13440,0
|
|
20230907,124500,243627170,13440,13440,13440,13440,0
|
|
20230907,124400,243627170,13440,13440,13440,13440,0
|
|
20230907,124300,243627170,13440,13430,13440,13430,24
|
|
20230907,124200,243304640,13440,13440,13440,13440,16
|
|
20230907,124100,243089600,13440,13440,13440,13440,0
|
|
20230907,124000,243089600,13440,13440,13440,13440,3
|
|
20230907,123900,243049280,13450,13450,13450,13450,0
|
|
20230907,123800,243049280,13450,13450,13450,13450,0
|
|
20230907,123700,243049280,13450,13450,13450,13450,20
|
|
20230907,123600,242780280,13440,13440,13440,13440,19
|
|
20230907,123500,242524920,13430,13430,13430,13430,18
|
|
20230907,123400,242283180,13440,13440,13440,13440,0
|
|
20230907,123300,242283180,13440,13430,13440,13430,19
|
|
20230907,123200,242027990,13430,13430,13430,13430,5
|
|
20230907,123100,241960840,13430,13430,13430,13430,246
|
|
20230907,123000,238657060,13430,13430,13430,13430,1
|
|
20230907,122900,238643630,13430,13430,13440,13430,33
|
|
20230907,122800,238200400,13430,13450,13450,13430,592
|
|
20230907,122700,230245380,13450,13450,13450,13450,0
|
|
20230907,122600,230245380,13450,13450,13450,13450,3
|
|
20230907,122500,230205030,13460,13460,13460,13460,0
|
|
20230907,122400,230205030,13460,13460,13460,13460,20
|
|
20230907,122300,229935830,13440,13440,13440,13440,18
|
|
20230907,122200,229693910,13440,13440,13440,13440,5
|
|
20230907,122100,229626710,13440,13460,13460,13440,21
|
|
20230907,122000,229344450,13470,13470,13470,13470,0
|
|
20230907,121900,229344450,13470,13470,13470,13470,1
|
|
20230907,121800,229330980,13460,13460,13460,13460,30
|
|
20230907,121700,228927180,13460,13460,13460,13460,6
|
|
20230907,121600,228846420,13450,13430,13450,13430,29
|
|
20230907,121500,228456790,13430,13430,13430,13430,0
|
|
20230907,121400,228456790,13430,13430,13430,13430,1
|
|
20230907,121300,228443360,13430,13430,13430,13430,5
|
|
20230907,121200,228376210,13440,13440,13440,13440,1
|
|
20230907,121100,228362770,13430,13430,13430,13430,37
|
|
20230907,121000,227865860,13440,13440,13440,13440,0
|
|
20230907,120900,227865860,13440,13430,13440,13430,56
|
|
20230907,120800,227113360,13440,13430,13440,13430,141
|
|
20230907,120700,225219630,13430,13430,13430,13430,22
|
|
20230907,120600,224924170,13430,13430,13430,13430,0
|
|
20230907,120500,224924170,13430,13440,13440,13430,114
|
|
20230907,120400,223393140,13430,13440,13440,13430,40
|
|
20230907,120300,222855590,13440,13440,13440,13440,0
|
|
20230907,120200,222855590,13440,13450,13450,13440,22
|
|
20230907,120100,222559900,13440,13440,13440,13440,1
|
|
20230907,120000,222546460,13440,13450,13450,13440,23
|
|
20230907,115900,222237330,13470,13470,13470,13470,0
|
|
20230907,115800,222237330,13470,13470,13470,13470,10
|
|
20230907,115700,222102630,13480,13480,13480,13480,1
|
|
20230907,115600,222089150,13480,13480,13480,13480,2
|
|
20230907,115500,222062190,13480,13480,13480,13480,0
|
|
20230907,115400,222062190,13480,13480,13480,13480,0
|
|
20230907,115300,222062190,13480,13480,13480,13480,0
|
|
20230907,115200,222062190,13480,13480,13480,13480,0
|
|
20230907,115100,222062190,13480,13470,13480,13470,100
|
|
20230907,115000,220714720,13450,13450,13450,13450,38
|
|
20230907,114900,220203620,13450,13460,13460,13450,35
|
|
20230907,114800,219732770,13460,13470,13470,13460,15
|
|
20230907,114700,219530860,13460,13460,13460,13460,1
|
|
20230907,114600,219517400,13470,13470,13470,13470,0
|
|
20230907,114500,219517400,13470,13470,13470,13470,0
|
|
20230907,114400,219517400,13470,13470,13470,13470,10
|
|
20230907,114300,219382700,13470,13470,13470,13470,0
|
|
20230907,114200,219382700,13470,13460,13470,13460,96
|
|
20230907,114100,218090340,13460,13460,13460,13460,24
|
|
20230907,114000,217767300,13460,13460,13460,13460,1
|
|
20230907,113900,217753840,13430,13430,13430,13430,0
|
|
20230907,113800,217753840,13430,13460,13460,13430,1031
|
|
20230907,113700,203884200,13460,13460,13460,13460,14
|
|
20230907,113600,203695760,13460,13460,13460,13460,0
|
|
20230907,113500,203695760,13460,13460,13460,13460,23
|
|
20230907,113400,203386180,13470,13470,13470,13470,2
|
|
20230907,113300,203359240,13470,13470,13470,13470,187
|
|
20230907,113200,200840350,13470,13480,13480,13470,207
|
|
20230907,113100,198050580,13480,13480,13480,13480,25
|
|
20230907,113000,197713580,13500,13500,13500,13500,0
|
|
20230907,112900,197713580,13500,13510,13510,13500,26
|
|
20230907,112800,197362570,13510,13510,13510,13510,1
|
|
20230907,112700,197349060,13520,13520,13520,13520,24
|
|
20230907,112600,197024580,13520,13510,13520,13510,45
|
|
20230907,112500,196416370,13500,13510,13510,13500,31
|
|
20230907,112400,195997720,13510,13510,13510,13510,0
|
|
20230907,112300,195997720,13510,13510,13510,13510,3
|
|
20230907,112200,195957190,13500,13500,13500,13500,0
|
|
20230907,112100,195957190,13500,13530,13530,13500,236
|
|
20230907,112000,192764600,13520,13520,13520,13520,2
|
|
20230907,111900,192737560,13520,13520,13520,13520,0
|
|
20230907,111800,192737560,13520,13510,13520,13510,47
|
|
20230907,111700,192102410,13500,13500,13500,13500,0
|
|
20230907,111600,192102410,13500,13500,13500,13500,1
|
|
20230907,111500,192088910,13530,13530,13530,13530,0
|
|
20230907,111400,192088910,13530,13530,13530,13530,0
|
|
20230907,111300,192088910,13530,13530,13530,13480,33
|
|
20230907,111200,191643970,13520,13480,13520,13480,16
|
|
20230907,111100,191427970,13530,13500,13530,13500,89
|
|
20230907,111000,190225300,13530,13520,13530,13520,41
|
|
20230907,110900,189670970,13480,13480,13480,13480,14
|
|
20230907,110800,189482250,13530,13530,13530,13530,3
|
|
20230907,110700,189441660,13530,13530,13530,13480,134
|
|
20230907,110600,187629440,13520,13520,13520,13520,4
|
|
20230907,110500,187575360,13520,13470,13520,13470,16
|
|
20230907,110400,187359440,13530,13530,13530,13460,144
|
|
20230907,110300,185417480,13520,13490,13520,13490,38
|
|
20230907,110200,184904410,13470,13470,13470,13470,14
|
|
20230907,110100,184715830,13500,13500,13500,13500,0
|
|
20230907,110000,184715830,13500,13500,13500,13500,2
|
|
20230907,105900,184688830,13500,13500,13500,13500,8
|
|
20230907,105800,184580830,13510,13510,13510,13510,1
|
|
20230907,105700,184567320,13470,13470,13470,13470,0
|
|
20230907,105600,184567320,13470,13470,13470,13470,0
|
|
20230907,105500,184567320,13470,13470,13470,13470,4
|
|
20230907,105400,184513440,13470,13530,13560,13470,146
|
|
20230907,105300,182543960,13460,13540,13540,13460,11
|
|
20230907,105200,182395820,13560,13510,13560,13510,15
|
|
20230907,105100,182192840,13550,13550,13550,13550,0
|
|
20230907,105000,182192840,13550,13550,13550,13550,5
|
|
20230907,104900,182125090,13560,13480,13560,13480,41
|
|
20230907,104800,181571580,13500,13480,13500,13480,53
|
|
20230907,104700,180857100,13480,13480,13490,13480,79
|
|
20230907,104600,179792160,13460,13480,13480,13460,325
|
|
20230907,104500,175411470,13500,13500,13500,13500,38
|
|
20230907,104400,174898470,13480,13500,13500,13480,572
|
|
20230907,104300,167177480,13500,13510,13510,13500,6
|
|
20230907,104200,167096470,13510,13520,13520,13510,31
|
|
20230907,104100,166677650,13520,13520,13520,13520,5
|
|
20230907,104000,166610050,13520,13520,13520,13520,4
|
|
20230907,103900,166555970,13520,13520,13520,13520,2
|
|
20230907,103800,166528930,13520,13520,13520,13520,5
|
|
20230907,103700,166461330,13520,13520,13520,13520,21
|
|
20230907,103600,166177410,13540,13540,13540,13540,2
|
|
20230907,103500,166150330,13560,13560,13560,13560,0
|
|
20230907,103400,166150330,13560,13560,13560,13560,1
|
|
20230907,103300,166136770,13590,13590,13590,13590,0
|
|
20230907,103200,166136770,13590,13590,13590,13540,22
|
|
20230907,103100,165837840,13620,13620,13620,13620,1
|
|
20230907,103000,165824220,13520,13540,13570,13520,56
|
|
20230907,102900,165065830,13510,13510,13510,13510,0
|
|
20230907,102800,165065830,13510,13510,13530,13510,31
|
|
20230907,102700,164647000,13510,13590,13590,13510,96
|
|
20230907,102600,163347590,13600,13590,13600,13590,50
|
|
20230907,102500,162667670,13600,13600,13600,13600,0
|
|
20230907,102400,162667670,13600,13590,13600,13590,3
|
|
20230907,102300,162626890,13590,13590,13590,13590,10
|
|
20230907,102200,162490990,13570,13550,13570,13550,12
|
|
20230907,102100,162328360,13550,13520,13550,13520,35
|
|
20230907,102000,161854610,13540,13510,13540,13510,107
|
|
20230907,101900,160408890,13510,13510,13510,13510,2
|
|
20230907,101800,160381870,13510,13510,13510,13510,2
|
|
20230907,101700,160354850,13500,13500,13500,13500,0
|
|
20230907,101600,160354850,13500,13520,13580,13500,147
|
|
20230907,101500,158369490,13520,13530,13600,13520,21
|
|
20230907,101400,158085150,13530,13510,13530,13510,275
|
|
20230907,101300,154369300,13510,13550,13550,13510,131
|
|
20230907,101200,152598110,13550,13550,13550,13550,102
|
|
20230907,101100,151216010,13560,13560,13560,13560,70
|
|
20230907,101000,150266810,13580,13620,13620,13560,179
|
|
20230907,100900,147834150,13620,13620,13620,13620,10
|
|
20230907,100800,147697950,13620,13600,13620,13600,3
|
|
20230907,100700,147657110,13620,13620,13630,13620,88
|
|
20230907,100600,146457810,13630,13630,13630,13630,12
|
|
20230907,100500,146294250,13640,13630,13640,13630,6
|
|
20230907,100400,146212450,13630,13640,13640,13630,5
|
|
20230907,100300,146144280,13640,13640,13650,13640,5
|
|
20230907,100200,146076070,13650,13650,13650,13650,7
|
|
20230907,100100,145980520,13720,13710,13720,13710,20
|
|
20230907,100000,145706220,13720,13730,13730,13720,11
|
|
20230907,095900,145555290,13750,13650,13750,13640,265
|
|
20230907,095800,141937780,13650,13650,13650,13650,110
|
|
20230907,095700,140436280,13650,13660,13660,13650,7
|
|
20230907,095600,140340670,13660,13670,13670,13660,156
|
|
20230907,095500,138208300,13680,13690,13690,13680,5
|
|
20230907,095400,138139870,13690,13690,13690,13690,20
|
|
20230907,095300,137866070,13700,13690,13700,13690,112
|
|
20230907,095200,136331790,13690,13700,13710,13690,10
|
|
20230907,095100,136194790,13690,13690,13690,13690,2
|
|
20230907,095000,136167410,13690,13670,13690,13670,36
|
|
20230907,094900,135675220,13670,13670,13670,13670,42
|
|
20230907,094800,135101080,13670,13680,13680,13670,20
|
|
20230907,094700,134827520,13670,13690,13690,13670,73
|
|
20230907,094600,133829260,13700,13720,13720,13700,22
|
|
20230907,094500,133527740,13720,13720,13720,13720,10
|
|
20230907,094400,133390540,13720,13720,13720,13720,5
|
|
20230907,094300,133321940,13720,13720,13720,13720,1
|
|
20230907,094200,133308220,13740,13740,13740,13740,1
|
|
20230907,094100,133294480,13740,13710,13740,13710,65
|
|
20230907,094000,132402190,13720,13690,13720,13690,12
|
|
20230907,093900,132237760,13690,13700,13700,13690,69
|
|
20230907,093800,131292550,13700,13730,13730,13700,526
|
|
20230907,093700,124085230,13780,13780,13780,13780,2
|
|
20230907,093600,124057670,13720,13770,13780,13720,5
|
|
20230907,093500,123988840,13780,13770,13780,13770,4
|
|
20230907,093400,123933730,13730,13730,13730,13730,10
|
|
20230907,093300,123796430,13720,13720,13720,13720,0
|
|
20230907,093200,123796430,13720,13760,13760,13720,9
|
|
20230907,093100,123672850,13700,13750,13790,13670,700
|
|
20230907,093000,114022850,13750,13700,13750,13660,25
|
|
20230907,092900,113681070,13650,13650,13650,13650,0
|
|
20230907,092800,113681070,13650,13650,13650,13650,4344
|
|
20230907,092700,54385470,13650,13780,13780,13480,2800
|
|
20230907,092600,16057170,13800,13870,13870,13800,255
|
|
20230907,092500,12533380,13900,13900,13900,13900,0
|
|
20230907,092400,12533380,13900,13900,13900,13900,65
|
|
20230907,092300,11629880,13900,13900,13900,13900,0
|
|
20230907,092200,11629880,13900,13920,13920,13900,79
|
|
20230907,092100,10531760,13920,13920,13920,13920,0
|
|
20230907,092000,10531760,13920,13920,13920,13920,0
|
|
20230907,091900,10531760,13920,13920,13920,13920,126
|
|
20230907,091800,8777840,13920,13920,13920,13920,0
|
|
20230907,091700,8777840,13920,13920,13920,13920,0
|
|
20230907,091600,8777840,13920,13920,13920,13920,0
|
|
20230907,091500,8777840,13920,13920,13920,13920,0
|
|
20230907,091400,8777840,13920,13920,13920,13920,12
|
|
20230907,091300,8610800,13920,13920,13920,13920,0
|
|
20230907,091200,8610800,13920,13910,13920,13910,7
|
|
20230907,091100,8513380,13920,13920,13920,13920,0
|
|
20230907,091000,8513380,13920,13920,13920,13920,2
|
|
20230907,090900,8485540,13860,13860,13860,13860,0
|
|
20230907,090800,8485540,13860,13860,13860,13860,0
|
|
20230907,090700,8485540,13860,13860,13860,13830,280
|
|
20230907,090600,4608330,13860,13860,13860,13860,0
|
|
20230907,090500,4608330,13860,13860,13860,13860,0
|
|
20230907,090400,4608330,13860,13860,13860,13860,0
|
|
20230907,090300,4608330,13860,13860,13860,13860,14
|
|
20230907,090200,4414290,13830,13830,13830,13830,10
|
|
20230907,090100,4275990,13860,13860,13860,13860,1
|
|
20230907,090000,4262130,13860,13910,13970,13860,307
|