610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,190700,610071650,13770,13770,13770,13770,148
|
|
20230901,190600,610071650,13770,13770,13770,13770,0
|
|
20230901,190500,610071650,13770,13770,13770,13770,0
|
|
20230901,190400,610071650,13770,13770,13770,13770,0
|
|
20230901,190300,610071650,13770,13770,13770,13770,0
|
|
20230901,190200,610071650,13770,13770,13770,13770,0
|
|
20230901,190100,610071650,13770,13770,13770,13770,0
|
|
20230901,190000,610071650,13770,13770,13770,13770,0
|
|
20230901,185900,610071650,13770,13770,13770,13770,0
|
|
20230901,185800,610071650,13770,13770,13770,13770,0
|
|
20230901,185700,610071650,13770,13770,13770,13770,0
|
|
20230901,185600,610071650,13770,13770,13770,13770,0
|
|
20230901,185500,610071650,13770,13770,13770,13770,0
|
|
20230901,185400,610071650,13770,13770,13770,13770,0
|
|
20230901,185300,610071650,13770,13770,13770,13770,0
|
|
20230901,185200,610071650,13770,13770,13770,13770,0
|
|
20230901,185100,610071650,13770,13770,13770,13770,0
|
|
20230901,185000,610071650,13770,13770,13770,13770,0
|
|
20230901,184900,610071650,13770,13770,13770,13770,0
|
|
20230901,184800,610071650,13770,13770,13770,13770,0
|
|
20230901,184700,610071650,13770,13770,13770,13770,0
|
|
20230901,184600,610071650,13770,13770,13770,13770,0
|
|
20230901,184500,610071650,13770,13770,13770,13770,0
|
|
20230901,184400,610071650,13770,13770,13770,13770,0
|
|
20230901,184300,610071650,13770,13770,13770,13770,0
|
|
20230901,184200,610071650,13770,13770,13770,13770,0
|
|
20230901,184100,610071650,13770,13770,13770,13770,0
|
|
20230901,184000,610071650,13770,13770,13770,13770,0
|
|
20230901,183900,610071650,13770,13770,13770,13770,0
|
|
20230901,183800,610071650,13770,13770,13770,13770,0
|
|
20230901,183700,610071650,13770,13770,13770,13770,148
|
|
20230901,183600,610071650,13770,13770,13770,13770,0
|
|
20230901,183500,610071650,13770,13770,13770,13770,0
|
|
20230901,183400,610071650,13770,13770,13770,13770,0
|
|
20230901,183300,610071650,13770,13770,13770,13770,0
|
|
20230901,183200,610071650,13770,13770,13770,13770,0
|
|
20230901,183100,610071650,13770,13770,13770,13770,0
|
|
20230901,183000,610071650,13770,13770,13770,13770,0
|
|
20230901,182900,610071650,13770,13770,13770,13770,0
|
|
20230901,182800,610071650,13770,13770,13770,13770,0
|
|
20230901,182700,610071650,13770,13770,13770,13770,0
|
|
20230901,182600,610071650,13770,13770,13770,13770,0
|
|
20230901,182500,610071650,13770,13770,13770,13770,0
|
|
20230901,182400,610071650,13770,13770,13770,13770,0
|
|
20230901,182300,610071650,13770,13770,13770,13770,0
|
|
20230901,182200,610071650,13770,13770,13770,13770,0
|
|
20230901,182100,610071650,13770,13770,13770,13770,0
|
|
20230901,182000,610071650,13770,13770,13770,13770,0
|
|
20230901,181900,610071650,13770,13770,13770,13770,0
|
|
20230901,181800,610071650,13770,13770,13770,13770,0
|
|
20230901,181700,610071650,13770,13770,13770,13770,0
|
|
20230901,181600,610071650,13770,13770,13770,13770,0
|
|
20230901,181500,610071650,13770,13770,13770,13770,0
|
|
20230901,181400,610071650,13770,13770,13770,13770,0
|
|
20230901,181300,610071650,13770,13770,13770,13770,0
|
|
20230901,181200,610071650,13770,13770,13770,13770,0
|
|
20230901,181100,610071650,13770,13770,13770,13770,0
|
|
20230901,181000,610071650,13770,13770,13770,13770,0
|
|
20230901,180900,610071650,13770,13770,13770,13770,0
|
|
20230901,180800,610071650,13770,13770,13770,13770,0
|
|
20230901,180700,610071650,13770,13770,13770,13770,148
|
|
20230901,180600,610071650,13770,13770,13770,13770,0
|
|
20230901,180500,610071650,13770,13770,13770,13770,0
|
|
20230901,180400,610071650,13770,13770,13770,13770,0
|
|
20230901,180300,610071650,13770,13770,13770,13770,0
|
|
20230901,180200,610071650,13770,13770,13770,13770,0
|
|
20230901,180100,610071650,13770,13770,13770,13770,0
|
|
20230901,180000,610071650,13770,13770,13770,13770,0
|
|
20230901,175900,610071650,13770,13770,13770,13770,0
|
|
20230901,175800,610071650,13770,13770,13770,13770,0
|
|
20230901,175700,610071650,13770,13770,13770,13770,0
|
|
20230901,175600,610071650,13770,13770,13770,13770,0
|
|
20230901,175500,610071650,13770,13770,13770,13770,0
|
|
20230901,175400,610071650,13770,13770,13770,13770,0
|
|
20230901,175300,610071650,13770,13770,13770,13770,0
|
|
20230901,175200,610071650,13770,13770,13770,13770,0
|
|
20230901,175100,610071650,13770,13770,13770,13770,0
|
|
20230901,175000,610071650,13770,13770,13770,13770,0
|
|
20230901,174900,610071650,13770,13770,13770,13770,0
|
|
20230901,174800,610071650,13770,13770,13770,13770,0
|
|
20230901,174700,610071650,13770,13770,13770,13770,0
|
|
20230901,174600,610071650,13770,13770,13770,13770,0
|
|
20230901,174500,610071650,13770,13770,13770,13770,0
|
|
20230901,174400,610071650,13770,13770,13770,13770,0
|
|
20230901,174300,610071650,13770,13770,13770,13770,0
|
|
20230901,174200,610071650,13770,13770,13770,13770,0
|
|
20230901,174100,610071650,13770,13770,13770,13770,0
|
|
20230901,174000,610071650,13770,13770,13770,13770,0
|
|
20230901,173900,610071650,13770,13770,13770,13770,0
|
|
20230901,173800,610071650,13770,13770,13770,13770,0
|
|
20230901,173700,610071650,13770,13770,13770,13770,148
|
|
20230901,173600,610071650,13770,13770,13770,13770,0
|
|
20230901,173500,610071650,13770,13770,13770,13770,0
|
|
20230901,173400,610071650,13770,13770,13770,13770,0
|
|
20230901,173300,610071650,13770,13770,13770,13770,0
|
|
20230901,173200,610071650,13770,13770,13770,13770,0
|
|
20230901,173100,610071650,13770,13770,13770,13770,0
|
|
20230901,173000,610071650,13770,13770,13770,13770,0
|
|
20230901,172900,610071650,13770,13770,13770,13770,0
|
|
20230901,172800,610071650,13770,13770,13770,13770,0
|
|
20230901,172700,610071650,13770,13770,13770,13770,0
|
|
20230901,172600,610071650,13770,13770,13770,13770,0
|
|
20230901,172500,610071650,13770,13770,13770,13770,0
|
|
20230901,172400,610071650,13770,13770,13770,13770,0
|
|
20230901,172300,610071650,13770,13770,13770,13770,0
|
|
20230901,172200,610071650,13770,13770,13770,13770,0
|
|
20230901,172100,610071650,13770,13770,13770,13770,0
|
|
20230901,172000,610071650,13770,13770,13770,13770,0
|
|
20230901,171900,610071650,13770,13770,13770,13770,0
|
|
20230901,171800,610071650,13770,13770,13770,13770,0
|
|
20230901,171700,610071650,13770,13770,13770,13770,0
|
|
20230901,171600,610071650,13770,13770,13770,13770,0
|
|
20230901,171500,610071650,13770,13770,13770,13770,0
|
|
20230901,171400,610071650,13770,13770,13770,13770,0
|
|
20230901,171300,610071650,13770,13770,13770,13770,0
|
|
20230901,171200,610071650,13770,13770,13770,13770,0
|
|
20230901,171100,610071650,13770,13770,13770,13770,0
|
|
20230901,171000,610071650,13770,13770,13770,13770,0
|
|
20230901,170900,610071650,13770,13770,13770,13770,0
|
|
20230901,170800,610071650,13770,13770,13770,13770,0
|
|
20230901,170700,610071650,13770,13770,13770,13770,148
|
|
20230901,170600,610071650,13770,13770,13770,13770,0
|
|
20230901,170500,610071650,13770,13770,13770,13770,0
|
|
20230901,170400,610071650,13770,13770,13770,13770,0
|
|
20230901,170300,610071650,13770,13770,13770,13770,0
|
|
20230901,170200,610071650,13770,13770,13770,13770,0
|
|
20230901,170100,610071650,13770,13770,13770,13770,0
|
|
20230901,170000,610071650,13770,13770,13770,13770,0
|
|
20230901,165900,610071650,13770,13770,13770,13770,0
|
|
20230901,165800,610071650,13770,13770,13770,13770,0
|
|
20230901,165700,610071650,13770,13770,13770,13770,0
|
|
20230901,165600,610071650,13770,13770,13770,13770,0
|
|
20230901,165500,610071650,13770,13770,13770,13770,0
|
|
20230901,165400,610071650,13770,13770,13770,13770,0
|
|
20230901,165300,610071650,13770,13770,13770,13770,0
|
|
20230901,165200,610071650,13770,13770,13770,13770,0
|
|
20230901,165100,610071650,13770,13770,13770,13770,0
|
|
20230901,165000,610071650,13770,13770,13770,13770,0
|
|
20230901,164900,610071650,13770,13770,13770,13770,0
|
|
20230901,164800,610071650,13770,13770,13770,13770,0
|
|
20230901,164700,610071650,13770,13770,13770,13770,0
|
|
20230901,164600,610071650,13770,13770,13770,13770,0
|
|
20230901,164500,610071650,13770,13770,13770,13770,0
|
|
20230901,164400,610071650,13770,13770,13770,13770,0
|
|
20230901,164300,610071650,13770,13770,13770,13770,0
|
|
20230901,164200,610071650,13770,13770,13770,13770,0
|
|
20230901,164100,610071650,13770,13770,13770,13770,0
|
|
20230901,164000,610071650,13770,13770,13770,13770,0
|
|
20230901,163900,610071650,13770,13770,13770,13770,0
|
|
20230901,163800,610071650,13770,13770,13770,13770,0
|
|
20230901,163700,610071650,13770,13770,13770,13770,148
|
|
20230901,163600,610071650,13770,13770,13770,13770,0
|
|
20230901,163500,610071650,13770,13770,13770,13770,0
|
|
20230901,163400,610071650,13770,13770,13770,13770,0
|
|
20230901,163300,610071650,13770,13770,13770,13770,0
|
|
20230901,163200,610071650,13770,13770,13770,13770,0
|
|
20230901,163100,610071650,13770,13770,13770,13770,0
|
|
20230901,163000,610071650,13770,13770,13770,13770,0
|
|
20230901,162900,610071650,13770,13770,13770,13770,0
|
|
20230901,162800,610071650,13770,13770,13770,13770,0
|
|
20230901,162700,610071650,13770,13770,13770,13770,0
|
|
20230901,162600,610071650,13770,13770,13770,13770,0
|
|
20230901,162500,610071650,13770,13770,13770,13770,0
|
|
20230901,162400,610071650,13770,13770,13770,13770,0
|
|
20230901,162300,610071650,13770,13770,13770,13770,0
|
|
20230901,162200,610071650,13770,13770,13770,13770,0
|
|
20230901,162100,610071650,13770,13770,13770,13770,0
|
|
20230901,162000,610071650,13770,13770,13770,13770,0
|
|
20230901,161900,610071650,13770,13770,13770,13770,0
|
|
20230901,161800,610071650,13770,13770,13770,13770,0
|
|
20230901,161700,610071650,13770,13770,13770,13770,0
|
|
20230901,161600,610071650,13770,13770,13770,13770,0
|
|
20230901,161500,610071650,13770,13770,13770,13770,0
|
|
20230901,161400,610071650,13770,13770,13770,13770,0
|
|
20230901,161300,610071650,13770,13770,13770,13770,0
|
|
20230901,161200,610071650,13770,13770,13770,13770,0
|
|
20230901,161100,610071650,13770,13770,13770,13770,0
|
|
20230901,161000,610071650,13770,13770,13770,13770,0
|
|
20230901,160900,610071650,13770,13770,13770,13770,0
|
|
20230901,160800,610071650,13770,13770,13770,13770,0
|
|
20230901,160700,610071650,13770,13770,13770,13770,148
|
|
20230901,160600,610071650,13770,13770,13770,13770,0
|
|
20230901,160500,610071650,13770,13770,13770,13770,0
|
|
20230901,160400,610071650,13770,13770,13770,13770,0
|
|
20230901,160300,610071650,13770,13770,13770,13770,0
|
|
20230901,160200,610071650,13770,13770,13770,13770,0
|
|
20230901,160100,610071650,13770,13770,13770,13770,0
|
|
20230901,160000,610071650,13770,13770,13770,13770,0
|
|
20230901,155900,610071650,13770,13770,13770,13770,0
|
|
20230901,155800,610071650,13770,13770,13770,13770,0
|
|
20230901,155700,610071650,13770,13770,13770,13770,0
|
|
20230901,155600,610071650,13770,13770,13770,13770,0
|
|
20230901,155500,610071650,13770,13770,13770,13770,0
|
|
20230901,155400,610071650,13770,13770,13770,13770,0
|
|
20230901,155300,610071650,13770,13770,13770,13770,0
|
|
20230901,155200,610071650,13770,13770,13770,13770,0
|
|
20230901,155100,610071650,13770,13770,13770,13770,0
|
|
20230901,155000,610071650,13770,13770,13770,13770,0
|
|
20230901,154900,610071650,13770,13770,13770,13770,0
|
|
20230901,154800,610071650,13770,13770,13770,13770,0
|
|
20230901,154700,610071650,13770,13770,13770,13770,0
|
|
20230901,154600,610071650,13770,13770,13770,13770,0
|
|
20230901,154500,610071650,13770,13770,13770,13770,0
|
|
20230901,154400,610071650,13770,13770,13770,13770,0
|
|
20230901,154300,610071650,13770,13770,13770,13770,0
|
|
20230901,154200,610071650,13770,13770,13770,13770,0
|
|
20230901,154100,610071650,13770,13770,13770,13770,0
|
|
20230901,154000,610071650,13770,13770,13770,13770,0
|
|
20230901,153900,610071650,13770,13770,13770,13770,0
|
|
20230901,153800,610071650,13770,13770,13770,13770,0
|
|
20230901,153700,610071650,13770,13770,13770,13770,148
|
|
20230901,153600,610071650,13770,13770,13770,13770,0
|
|
20230901,153500,610071650,13770,13770,13770,13770,0
|
|
20230901,153400,610071650,13770,13770,13770,13770,0
|
|
20230901,153300,610071650,13770,13770,13770,13770,0
|
|
20230901,153200,610071650,13770,13770,13770,13770,0
|
|
20230901,153100,610071650,13770,13770,13770,13770,0
|
|
20230901,153000,610071650,13770,13770,13770,13770,148
|
|
20230901,152900,608033690,13800,13800,13800,13800,0
|
|
20230901,152800,608033690,13800,13800,13800,13800,0
|
|
20230901,152700,608033690,13800,13800,13800,13800,0
|
|
20230901,152600,608033690,13800,13800,13800,13800,0
|
|
20230901,152500,608033690,13800,13800,13800,13800,0
|
|
20230901,152400,608033690,13800,13800,13800,13800,0
|
|
20230901,152300,608033690,13800,13800,13800,13800,0
|
|
20230901,152200,608033690,13800,13800,13800,13800,0
|
|
20230901,152100,608033690,13800,13800,13800,13800,0
|
|
20230901,152000,608033690,13800,13800,13800,13800,0
|
|
20230901,151900,608033690,13800,13800,13800,13800,2
|
|
20230901,151800,608006090,13760,13800,13800,13760,174
|
|
20230901,151700,605608660,13800,13800,13800,13800,6
|
|
20230901,151600,605525860,13810,13810,13810,13810,156
|
|
20230901,151500,603371500,13810,13810,13810,13810,2
|
|
20230901,151400,603343880,13790,13820,13820,13790,257
|
|
20230901,151300,599798280,13820,13820,13830,13820,140
|
|
20230901,151200,597863280,13820,13820,13820,13820,0
|
|
20230901,151100,597863280,13820,13820,13820,13820,1
|
|
20230901,151000,597849460,13770,13770,13770,13770,1
|
|
20230901,150900,597835690,13820,13810,13820,13810,118
|
|
20230901,150800,596205200,13820,13790,13820,13770,502
|
|
20230901,150700,589292460,13790,13790,13810,13790,248
|
|
20230901,150600,585871020,13790,13810,13820,13790,80
|
|
20230901,150500,584765580,13820,13790,13820,13790,132
|
|
20230901,150400,582944010,13780,13790,13790,13780,77
|
|
20230901,150300,581882280,13780,13790,13790,13780,20
|
|
20230901,150200,581606580,13790,13790,13790,13790,77
|
|
20230901,150100,580544750,13790,13780,13790,13780,62
|
|
20230901,150000,579689970,13780,13770,13780,13770,20
|
|
20230901,145900,579414530,13770,13790,13790,13770,375
|
|
20230901,145800,574246090,13790,13820,13820,13790,87
|
|
20230901,145700,573044050,13820,13790,13820,13780,198
|
|
20230901,145600,570312350,13790,13790,13790,13790,7
|
|
20230901,145500,570215820,13810,13810,13810,13810,92
|
|
20230901,145400,568945300,13810,13810,13810,13810,76
|
|
20230901,145300,567895740,13810,13780,13810,13780,44
|
|
20230901,145200,567288130,13780,13780,13780,13780,0
|
|
20230901,145100,567288130,13780,13780,13780,13780,151
|
|
20230901,145000,565207350,13790,13800,13800,13790,89
|
|
20230901,144900,563979230,13800,13780,13800,13780,66
|
|
20230901,144800,563068910,13780,13780,13780,13780,76
|
|
20230901,144700,562021630,13790,13790,13790,13790,79
|
|
20230901,144600,560932220,13800,13800,13800,13800,77
|
|
20230901,144500,559869620,13800,13800,13800,13800,43
|
|
20230901,144400,559276220,13790,13780,13790,13780,76
|
|
20230901,144300,558228260,13780,13800,13800,13780,215
|
|
20230901,144200,555263030,13790,13790,13790,13790,7
|
|
20230901,144100,555166500,13790,13790,13790,13790,16
|
|
20230901,144000,554945860,13780,13790,13790,13780,152
|
|
20230901,143900,552850170,13790,13790,13790,13790,0
|
|
20230901,143800,552850170,13790,13810,13810,13790,120
|
|
20230901,143700,551193310,13810,13810,13810,13810,56
|
|
20230901,143600,550419950,13810,13810,13810,13810,205
|
|
20230901,143500,547588900,13810,13810,13810,13810,13
|
|
20230901,143400,547409370,13810,13810,13810,13810,87
|
|
20230901,143300,546207900,13810,13810,13810,13810,31
|
|
20230901,143200,545779790,13780,13780,13780,13780,0
|
|
20230901,143100,545779790,13780,13810,13810,13780,149
|
|
20230901,143000,543723030,13810,13820,13820,13810,78
|
|
20230901,142900,542645080,13820,13820,13820,13800,309
|
|
20230901,142800,538376500,13800,13800,13800,13800,7
|
|
20230901,142700,538279900,13800,13810,13810,13800,319
|
|
20230901,142600,533876690,13810,13830,13830,13810,110
|
|
20230901,142500,532355720,13830,13830,13830,13830,42
|
|
20230901,142400,531774860,13830,13800,13830,13800,312
|
|
20230901,142300,527466950,13800,13800,13800,13800,76
|
|
20230901,142200,526418150,13780,13810,13810,13780,311
|
|
20230901,142100,522124890,13810,13780,13810,13770,202
|
|
20230901,142000,519341610,13760,13760,13760,13760,0
|
|
20230901,141900,519341610,13760,13760,13760,13760,0
|
|
20230901,141800,519341610,13760,13760,13760,13760,4
|
|
20230901,141700,519286570,13760,13760,13760,13760,153
|
|
20230901,141600,517181290,13760,13800,13800,13760,253
|
|
20230901,141500,513695120,13810,13820,13820,13810,132
|
|
20230901,141400,511871680,13810,13810,13810,13810,98
|
|
20230901,141300,510518300,13810,13810,13810,13810,25
|
|
20230901,141200,510173050,13790,13790,13790,13790,0
|
|
20230901,141100,510173050,13790,13790,13790,13790,52
|
|
20230901,141000,509455970,13790,13790,13790,13790,13
|
|
20230901,140900,509276700,13800,13800,13800,13800,160
|
|
20230901,140800,507068700,13810,13810,13810,13810,85
|
|
20230901,140700,505894850,13800,13800,13800,13800,53
|
|
20230901,140600,505163450,13800,13840,13840,13800,258
|
|
20230901,140500,501598830,13830,13830,13830,13830,104
|
|
20230901,140400,500160510,13820,13820,13820,13820,30
|
|
20230901,140300,499745910,13820,13820,13820,13820,76
|
|
20230901,140200,498695590,13820,13820,13820,13820,77
|
|
20230901,140100,497631450,13820,13810,13830,13810,56
|
|
20230901,140000,496857120,13820,13830,13830,13820,103
|
|
20230901,135900,495432890,13830,13850,13850,13830,154
|
|
20230901,135800,493301550,13850,13850,13850,13850,1
|
|
20230901,135700,493287700,13830,13830,13840,13830,250
|
|
20230901,135600,489829780,13830,13830,13830,13830,0
|
|
20230901,135500,489829780,13830,13830,13830,13830,0
|
|
20230901,135400,489829780,13830,13840,13840,13830,95
|
|
20230901,135300,488515140,13840,13840,13840,13840,41
|
|
20230901,135200,487947700,13840,13840,13840,13840,107
|
|
20230901,135100,486466820,13840,13840,13840,13840,175
|
|
20230901,135000,484044820,13840,13850,13850,13840,105
|
|
20230901,134900,482591570,13840,13840,13840,13840,18
|
|
20230901,134800,482342450,13840,13840,13840,13840,95
|
|
20230901,134700,481027650,13840,13850,13850,13840,275
|
|
20230901,134600,477219000,13850,13850,13850,13850,0
|
|
20230901,134500,477219000,13850,13850,13850,13850,120
|
|
20230901,134400,475557000,13850,13850,13860,13850,327
|
|
20230901,134300,471027080,13850,13850,13850,13850,30
|
|
20230901,134200,470611580,13850,13850,13850,13850,1
|
|
20230901,134100,470597730,13860,13860,13860,13860,120
|
|
20230901,134000,468934530,13850,13850,13850,13850,78
|
|
20230901,133900,467854230,13840,13850,13850,13840,191
|
|
20230901,133800,465208900,13850,13850,13850,13850,1
|
|
20230901,133700,465195050,13850,13840,13850,13840,179
|
|
20230901,133600,462715930,13840,13840,13840,13840,15
|
|
20230901,133500,462508330,13840,13850,13850,13840,58
|
|
20230901,133400,461705430,13840,13840,13840,13840,10
|
|
20230901,133300,461567030,13840,13830,13840,13820,197
|
|
20230901,133200,458842910,13830,13830,13830,13830,1
|
|
20230901,133100,458829080,13850,13830,13850,13830,100
|
|
20230901,133000,457446000,13820,13820,13820,13820,0
|
|
20230901,132900,457446000,13820,13820,13820,13820,110
|
|
20230901,132800,455925800,13820,13820,13820,13820,76
|
|
20230901,132700,454875480,13820,13820,13820,13820,133
|
|
20230901,132600,453037420,13820,13820,13820,13820,0
|
|
20230901,132500,453037420,13820,13830,13830,13820,544
|
|
20230901,132400,445515790,13830,13840,13840,13830,106
|
|
20230901,132300,444048760,13830,13830,13830,13830,40
|
|
20230901,132200,443495560,13830,13830,13830,13830,1
|
|
20230901,132100,443481730,13820,13820,13820,13820,126
|
|
20230901,132000,441740410,13810,13820,13820,13810,98
|
|
20230901,131900,440386060,13810,13810,13810,13810,7
|
|
20230901,131800,440289390,13810,13810,13810,13810,48
|
|
20230901,131700,439626510,13800,13800,13800,13800,45
|
|
20230901,131600,439005510,13780,13780,13780,13780,2
|
|
20230901,131500,438977950,13780,13790,13790,13780,100
|
|
20230901,131400,437599100,13790,13790,13790,13790,0
|
|
20230901,131300,437599100,13790,13780,13790,13780,177
|
|
20230901,131200,435158850,13780,13780,13780,13780,18
|
|
20230901,131100,434910810,13780,13780,13780,13780,102
|
|
20230901,131000,433505250,13780,13780,13780,13780,22
|
|
20230901,130900,433202090,13780,13780,13780,13780,120
|
|
20230901,130800,431548490,13780,13780,13780,13780,86
|
|
20230901,130700,430363410,13780,13780,13780,13780,494
|
|
20230901,130600,423556090,13780,13780,13780,13780,0
|
|
20230901,130500,423556090,13780,13780,13780,13780,120
|
|
20230901,130400,421902490,13770,13770,13770,13770,74
|
|
20230901,130300,420883510,13770,13770,13770,13770,76
|
|
20230901,130200,419836990,13770,13770,13770,13770,0
|
|
20230901,130100,419836990,13770,13770,13770,13770,42
|
|
20230901,130000,419258650,13770,13770,13770,13770,0
|
|
20230901,125900,419258650,13770,13770,13770,13770,9
|
|
20230901,125800,419134720,13770,13770,13770,13770,2
|
|
20230901,125700,419107180,13770,13760,13770,13760,45
|
|
20230901,125600,418487540,13760,13760,13760,13760,0
|
|
20230901,125500,418487540,13760,13760,13760,13760,0
|
|
20230901,125400,418487540,13760,13760,13760,13760,38
|
|
20230901,125300,417964660,13780,13770,13780,13770,45
|
|
20230901,125200,417344590,13760,13780,13780,13760,43
|
|
20230901,125100,416752890,13770,13770,13770,13770,22
|
|
20230901,125000,416449950,13760,13760,13760,13760,0
|
|
20230901,124900,416449950,13760,13760,13760,13760,3
|
|
20230901,124800,416408670,13760,13770,13770,13760,8
|
|
20230901,124700,416298570,13770,13770,13770,13770,0
|
|
20230901,124600,416298570,13770,13770,13770,13770,0
|
|
20230901,124500,416298570,13770,13770,13770,13770,42
|
|
20230901,124400,415720230,13760,13760,13760,13760,0
|
|
20230901,124300,415720230,13760,13760,13760,13760,0
|
|
20230901,124200,415720230,13760,13770,13770,13760,158
|
|
20230901,124100,413544590,13780,13780,13780,13780,63
|
|
20230901,124000,412676450,13770,13770,13770,13770,0
|
|
20230901,123900,412676450,13770,13770,13770,13770,0
|
|
20230901,123800,412676450,13770,13770,13770,13770,47
|
|
20230901,123700,412029260,13770,13770,13770,13770,204
|
|
20230901,123600,409220180,13760,13760,13760,13760,0
|
|
20230901,123500,409220180,13760,13760,13760,13760,0
|
|
20230901,123400,409220180,13760,13760,13760,13760,5
|
|
20230901,123300,409151380,13770,13770,13770,13770,43
|
|
20230901,123200,408559270,13770,13770,13770,13770,1
|
|
20230901,123100,408545500,13770,13770,13770,13770,0
|
|
20230901,123000,408545500,13770,13770,13770,13770,0
|
|
20230901,122900,408545500,13770,13770,13770,13770,62
|
|
20230901,122800,407691760,13770,13770,13770,13770,0
|
|
20230901,122700,407691760,13770,13770,13770,13770,0
|
|
20230901,122600,407691760,13770,13770,13770,13770,20
|
|
20230901,122500,407416360,13770,13780,13780,13770,46
|
|
20230901,122400,406782520,13780,13780,13780,13780,0
|
|
20230901,122300,406782520,13780,13780,13780,13780,0
|
|
20230901,122200,406782520,13780,13780,13780,13780,4
|
|
20230901,122100,406727400,13780,13780,13780,13780,43
|
|
20230901,122000,406134860,13760,13760,13760,13760,0
|
|
20230901,121900,406134860,13760,13750,13760,13750,307
|
|
20230901,121800,401910600,13750,13750,13750,13750,4
|
|
20230901,121700,401855600,13750,13750,13750,13750,8
|
|
20230901,121600,401745600,13730,13730,13730,13730,0
|
|
20230901,121500,401745600,13730,13730,13730,13730,0
|
|
20230901,121400,401745600,13730,13740,13740,13730,73
|
|
20230901,121300,400742890,13750,13760,13760,13740,88
|
|
20230901,121200,399532960,13760,13760,13760,13760,0
|
|
20230901,121100,399532960,13760,13760,13760,13760,0
|
|
20230901,121000,399532960,13760,13760,13760,13760,0
|
|
20230901,120900,399532960,13760,13770,13770,13760,43
|
|
20230901,120800,398940860,13760,13760,13760,13760,5
|
|
20230901,120700,398872060,13770,13770,13770,13770,0
|
|
20230901,120600,398872060,13770,13770,13770,13770,0
|
|
20230901,120500,398872060,13770,13770,13770,13770,43
|
|
20230901,120400,398279950,13770,13770,13770,13770,29
|
|
20230901,120300,397880620,13770,13770,13770,13770,1
|
|
20230901,120200,397866850,13770,13770,13770,13770,0
|
|
20230901,120100,397866850,13770,13750,13780,13750,217
|
|
20230901,120000,394878600,13750,13750,13750,13750,0
|
|
20230901,115900,394878600,13750,13750,13750,13750,0
|
|
20230901,115800,394878600,13750,13750,13750,13750,15
|
|
20230901,115700,394672350,13750,13750,13770,13750,56
|
|
20230901,115600,393901470,13750,13770,13770,13750,150
|
|
20230901,115500,391837380,13770,13770,13770,13770,0
|
|
20230901,115400,391837380,13770,13770,13770,13770,22
|
|
20230901,115300,391534440,13750,13750,13750,13750,21
|
|
20230901,115200,391245690,13750,13750,13750,13750,0
|
|
20230901,115100,391245690,13750,13750,13750,13750,0
|
|
20230901,115000,391245690,13750,13750,13750,13750,0
|
|
20230901,114900,391245690,13750,13750,13750,13750,43
|
|
20230901,114800,390654440,13750,13740,13750,13740,2
|
|
20230901,114700,390626950,13750,13750,13750,13750,4
|
|
20230901,114600,390571950,13750,13750,13750,13750,0
|
|
20230901,114500,390571950,13750,13730,13750,13730,53
|
|
20230901,114400,389843400,13740,13740,13740,13740,0
|
|
20230901,114300,389843400,13740,13740,13740,13740,5
|
|
20230901,114200,389774700,13740,13740,13740,13740,0
|
|
20230901,114100,389774700,13740,13730,13740,13730,38
|
|
20230901,114000,389252590,13730,13730,13730,13730,0
|
|
20230901,113900,389252590,13730,13730,13730,13730,0
|
|
20230901,113800,389252590,13730,13730,13730,13730,100
|
|
20230901,113700,387879590,13740,13730,13740,13730,158
|
|
20230901,113600,385709720,13740,13740,13740,13740,16
|
|
20230901,113500,385489880,13740,13740,13740,13740,0
|
|
20230901,113400,385489880,13740,13740,13740,13740,21
|
|
20230901,113300,385201340,13730,13730,13740,13730,143
|
|
20230901,113200,383237530,13730,13730,13730,13730,1
|
|
20230901,113100,383223800,13730,13730,13730,13730,0
|
|
20230901,113000,383223800,13730,13730,13730,13730,1
|
|
20230901,112900,383210070,13730,13730,13730,13730,43
|
|
20230901,112800,382619680,13730,13730,13730,13730,0
|
|
20230901,112700,382619680,13730,13730,13730,13730,0
|
|
20230901,112600,382619680,13730,13730,13730,13730,1
|
|
20230901,112500,382605950,13730,13730,13730,13730,42
|
|
20230901,112400,382029290,13730,13730,13730,13730,182
|
|
20230901,112300,379530430,13740,13740,13740,13740,1
|
|
20230901,112200,379516690,13730,13730,13730,13730,33
|
|
20230901,112100,379063600,13730,13730,13730,13730,47
|
|
20230901,112000,378418290,13730,13730,13730,13730,1
|
|
20230901,111900,378404560,13720,13720,13720,13720,0
|
|
20230901,111800,378404560,13720,13720,13720,13720,67
|
|
20230901,111700,377485320,13730,13730,13730,13730,612
|
|
20230901,111600,369082560,13740,13740,13740,13740,3
|
|
20230901,111500,369041340,13740,13740,13740,13740,8
|
|
20230901,111400,368931420,13750,13750,13750,13750,0
|
|
20230901,111300,368931420,13750,13750,13750,13750,51
|
|
20230901,111200,368230170,13720,13720,13720,13720,5
|
|
20230901,111100,368161570,13730,13730,13730,13730,129
|
|
20230901,111000,366390400,13750,13750,13750,13750,1
|
|
20230901,110900,366376650,13740,13740,13740,13740,65
|
|
20230901,110800,365483550,13750,13750,13750,13750,0
|
|
20230901,110700,365483550,13750,13750,13750,13750,0
|
|
20230901,110600,365483550,13750,13750,13750,13750,15
|
|
20230901,110500,365277300,13750,13750,13750,13750,43
|
|
20230901,110400,364686050,13750,13750,13750,13750,15
|
|
20230901,110300,364479800,13750,13760,13760,13750,2
|
|
20230901,110200,364452290,13750,13750,13750,13750,1
|
|
20230901,110100,364438540,13750,13760,13760,13750,44
|
|
20230901,110000,363833110,13760,13760,13760,13760,3
|
|
20230901,105900,363791830,13740,13740,13740,13740,2
|
|
20230901,105800,363764350,13740,13750,13750,13740,12
|
|
20230901,105700,363599360,13750,13760,13760,13750,43
|
|
20230901,105600,363007690,13760,13760,13760,13760,4
|
|
20230901,105500,362952650,13770,13770,13770,13770,0
|
|
20230901,105400,362952650,13770,13770,13770,13770,0
|
|
20230901,105300,362952650,13770,13770,13770,13770,44
|
|
20230901,105200,362346770,13770,13760,13770,13760,139
|
|
20230901,105100,360433130,13770,13770,13770,13770,0
|
|
20230901,105000,360433130,13770,13780,13780,13770,15
|
|
20230901,104900,360226570,13770,13770,13770,13770,28
|
|
20230901,104800,359841010,13770,13770,13770,13770,73
|
|
20230901,104700,358835800,13770,13770,13770,13770,1
|
|
20230901,104600,358822030,13780,13780,13780,13780,8
|
|
20230901,104500,358711790,13800,13810,13810,13800,53
|
|
20230901,104400,357979960,13810,13810,13810,13810,0
|
|
20230901,104300,357979960,13810,13810,13810,13810,0
|
|
20230901,104200,357979960,13810,13810,13810,13810,7
|
|
20230901,104100,357883290,13810,13810,13810,13810,42
|
|
20230901,104000,357303270,13780,13780,13780,13780,399
|
|
20230901,103900,351805050,13770,13770,13770,13770,15
|
|
20230901,103800,351598500,13770,13770,13770,13770,0
|
|
20230901,103700,351598500,13770,13770,13770,13770,343
|
|
20230901,103600,346875390,13770,13770,13770,13770,0
|
|
20230901,103500,346875390,13770,13770,13770,13770,29
|
|
20230901,103400,346476060,13770,13770,13770,13770,0
|
|
20230901,103300,346476060,13770,13770,13770,13750,46
|
|
20230901,103200,345842660,13770,13770,13770,13770,295
|
|
20230901,103100,341780510,13770,13820,13820,13770,630
|
|
20230901,103000,333096990,13820,13820,13820,13820,0
|
|
20230901,102900,333096990,13820,13830,13830,13820,67
|
|
20230901,102800,332170630,13820,13830,13830,13820,3
|
|
20230901,102700,332129150,13830,13840,13840,13830,107
|
|
20230901,102600,330649070,13840,13840,13840,13840,169
|
|
20230901,102500,328310110,13850,13850,13850,13850,43
|
|
20230901,102400,327714560,13850,13850,13850,13850,10
|
|
20230901,102300,327576060,13850,13850,13850,13850,155
|
|
20230901,102200,325429310,13850,13850,13850,13850,15
|
|
20230901,102100,325221560,13860,13860,13860,13860,342
|
|
20230901,102000,320481440,13860,13860,13860,13860,3
|
|
20230901,101900,320439860,13860,13870,13870,13860,12
|
|
20230901,101800,320273440,13880,13890,13890,13880,745
|
|
20230901,101700,309927410,13880,13840,13900,13840,5129
|
|
20230901,101600,238866110,13830,13830,13830,13820,389
|
|
20230901,101500,233486250,13830,13790,13830,13790,2329
|
|
20230901,101400,201329910,13790,13790,13790,13790,37
|
|
20230901,101300,200819680,13780,13780,13780,13780,213
|
|
20230901,101200,197884540,13770,13770,13770,13770,30
|
|
20230901,101100,197471440,13770,13770,13770,13770,19
|
|
20230901,101000,197209810,13770,13770,13770,13770,0
|
|
20230901,100900,197209810,13770,13770,13770,13770,43
|
|
20230901,100800,196617700,13760,13760,13760,13760,130
|
|
20230901,100700,194828900,13760,13770,13770,13760,41
|
|
20230901,100600,194264720,13780,13780,13780,13780,25
|
|
20230901,100500,193920220,13780,13780,13790,13780,459
|
|
20230901,100400,187591780,13780,13790,13790,13780,24
|
|
20230901,100300,187260950,13790,13770,13790,13770,799
|
|
20230901,100200,176253420,13760,13760,13760,13760,44
|
|
20230901,100100,175647980,13760,13760,13760,13760,143
|
|
20230901,100000,173680300,13760,13760,13760,13760,1
|
|
20230901,095900,173666540,13760,13760,13760,13760,1
|
|
20230901,095800,173652780,13760,13760,13760,13760,78
|
|
20230901,095700,172579500,13760,13770,13770,13760,169
|
|
20230901,095600,170253630,13770,13770,13770,13770,0
|
|
20230901,095500,170253630,13770,13770,13770,13770,0
|
|
20230901,095400,170253630,13770,13780,13780,13770,5
|
|
20230901,095300,170184770,13780,13780,13780,13780,42
|
|
20230901,095200,169606010,13740,13750,13750,13740,151
|
|
20230901,095100,167530880,13750,13750,13750,13750,51
|
|
20230901,095000,166829630,13760,13760,13770,13760,110
|
|
20230901,094900,165315980,13760,13770,13770,13760,45
|
|
20230901,094800,164696340,13770,13770,13770,13770,5
|
|
20230901,094700,164627490,13770,13770,13770,13770,31
|
|
20230901,094600,164200620,13780,13790,13790,13780,57
|
|
20230901,094500,163415130,13790,13790,13790,13790,42
|
|
20230901,094400,162835950,13780,13780,13780,13780,3
|
|
20230901,094300,162794610,13780,13790,13790,13780,23
|
|
20230901,094200,162477490,13790,13790,13790,13790,98
|
|
20230901,094100,161126070,13780,13760,13780,13760,151
|
|
20230901,094000,159046850,13760,13760,13760,13760,2
|
|
20230901,093900,159019330,13760,13760,13760,13760,1
|
|
20230901,093800,159005570,13770,13770,13770,13770,2
|
|
20230901,093700,158978030,13760,13770,13790,13760,678
|
|
20230901,093600,149645280,13780,13800,13800,13780,993
|
|
20230901,093500,135959720,13790,13790,13790,13790,0
|
|
20230901,093400,135959720,13790,13800,13800,13790,23
|
|
20230901,093300,135642330,13800,13800,13800,13800,22
|
|
20230901,093200,135338730,13800,13780,13810,13780,133
|
|
20230901,093100,133502970,13790,13780,13790,13780,87
|
|
20230901,093000,132303310,13810,13810,13810,13810,107
|
|
20230901,092900,130825640,13810,13810,13810,13810,142
|
|
20230901,092800,128864620,13810,13770,13810,13770,1000
|
|
20230901,092700,115078260,13760,13760,13760,13760,7
|
|
20230901,092600,114981940,13760,13770,13770,13760,10
|
|
20230901,092500,114844250,13770,13760,13770,13760,23
|
|
20230901,092400,114527590,13750,13740,13750,13740,56
|
|
20230901,092300,113757600,13740,13710,13740,13710,368
|
|
20230901,092200,108706290,13730,13750,13750,13710,133
|
|
20230901,092100,106881740,13760,13780,13780,13760,70
|
|
20230901,092000,105917420,13780,13780,13780,13780,1
|
|
20230901,091900,105903640,13780,13790,13790,13780,822
|
|
20230901,091800,94576360,13800,13800,13800,13800,1
|
|
20230901,091700,94562560,13810,13810,13820,13810,103
|
|
20230901,091600,93139710,13820,13840,13840,13820,1072
|
|
20230901,091500,78306630,13850,13790,13850,13790,1362
|
|
20230901,091400,59494350,13780,13780,13790,13780,53
|
|
20230901,091300,58763990,13780,13750,13780,13750,70
|
|
20230901,091200,57799860,13750,13750,13750,13750,10
|
|
20230901,091100,57662360,13730,13750,13780,13730,350
|
|
20230901,091000,52847190,13710,13720,13750,13710,944
|
|
20230901,090900,39881450,13740,13680,13740,13680,633
|
|
20230901,090800,31201340,13680,13680,13680,13680,39
|
|
20230901,090700,30667820,13610,13610,13610,13610,0
|
|
20230901,090600,30667820,13610,13610,13610,13610,165
|
|
20230901,090500,28422170,13610,13690,13690,13610,71
|
|
20230901,090400,27452420,13690,13690,13690,13690,0
|
|
20230901,090300,27452420,13690,13590,13690,13590,225
|
|
20230901,090200,24390550,13560,13560,13560,13560,101
|
|
20230901,090100,23020990,13560,13640,13640,13560,1476
|
|
20230901,090000,2905540,13650,13640,13650,13640,213
|