613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191000,606741540,12960,12960,12960,12960,1339
|
|
20230907,190900,606741540,12960,12960,12960,12960,0
|
|
20230907,190800,606741540,12960,12960,12960,12960,0
|
|
20230907,190700,606741540,12960,12960,12960,12960,0
|
|
20230907,190600,606741540,12960,12960,12960,12960,0
|
|
20230907,190500,606741540,12960,12960,12960,12960,0
|
|
20230907,190400,606741540,12960,12960,12960,12960,0
|
|
20230907,190300,606741540,12960,12960,12960,12960,0
|
|
20230907,190200,606741540,12960,12960,12960,12960,0
|
|
20230907,190100,606741540,12960,12960,12960,12960,0
|
|
20230907,190000,606741540,12960,12960,12960,12960,0
|
|
20230907,185900,606741540,12960,12960,12960,12960,0
|
|
20230907,185800,606741540,12960,12960,12960,12960,0
|
|
20230907,185700,606741540,12960,12960,12960,12960,0
|
|
20230907,185600,606741540,12960,12960,12960,12960,0
|
|
20230907,185500,606741540,12960,12960,12960,12960,0
|
|
20230907,185400,606741540,12960,12960,12960,12960,0
|
|
20230907,185300,606741540,12960,12960,12960,12960,0
|
|
20230907,185200,606741540,12960,12960,12960,12960,0
|
|
20230907,185100,606741540,12960,12960,12960,12960,0
|
|
20230907,185000,606741540,12960,12960,12960,12960,0
|
|
20230907,184900,606741540,12960,12960,12960,12960,0
|
|
20230907,184800,606741540,12960,12960,12960,12960,0
|
|
20230907,184700,606741540,12960,12960,12960,12960,0
|
|
20230907,184600,606741540,12960,12960,12960,12960,0
|
|
20230907,184500,606741540,12960,12960,12960,12960,0
|
|
20230907,184400,606741540,12960,12960,12960,12960,0
|
|
20230907,184300,606741540,12960,12960,12960,12960,0
|
|
20230907,184200,606741540,12960,12960,12960,12960,0
|
|
20230907,184100,606741540,12960,12960,12960,12960,0
|
|
20230907,184000,606741540,12960,12960,12960,12960,1339
|
|
20230907,183900,606741540,12960,12960,12960,12960,0
|
|
20230907,183800,606741540,12960,12960,12960,12960,0
|
|
20230907,183700,606741540,12960,12960,12960,12960,0
|
|
20230907,183600,606741540,12960,12960,12960,12960,0
|
|
20230907,183500,606741540,12960,12960,12960,12960,0
|
|
20230907,183400,606741540,12960,12960,12960,12960,0
|
|
20230907,183300,606741540,12960,12960,12960,12960,0
|
|
20230907,183200,606741540,12960,12960,12960,12960,0
|
|
20230907,183100,606741540,12960,12960,12960,12960,0
|
|
20230907,183000,606741540,12960,12960,12960,12960,0
|
|
20230907,182900,606741540,12960,12960,12960,12960,0
|
|
20230907,182800,606741540,12960,12960,12960,12960,0
|
|
20230907,182700,606741540,12960,12960,12960,12960,0
|
|
20230907,182600,606741540,12960,12960,12960,12960,0
|
|
20230907,182500,606741540,12960,12960,12960,12960,0
|
|
20230907,182400,606741540,12960,12960,12960,12960,0
|
|
20230907,182300,606741540,12960,12960,12960,12960,0
|
|
20230907,182200,606741540,12960,12960,12960,12960,0
|
|
20230907,182100,606741540,12960,12960,12960,12960,0
|
|
20230907,182000,606741540,12960,12960,12960,12960,0
|
|
20230907,181900,606741540,12960,12960,12960,12960,0
|
|
20230907,181800,606741540,12960,12960,12960,12960,0
|
|
20230907,181700,606741540,12960,12960,12960,12960,0
|
|
20230907,181600,606741540,12960,12960,12960,12960,0
|
|
20230907,181500,606741540,12960,12960,12960,12960,0
|
|
20230907,181400,606741540,12960,12960,12960,12960,0
|
|
20230907,181300,606741540,12960,12960,12960,12960,0
|
|
20230907,181200,606741540,12960,12960,12960,12960,0
|
|
20230907,181100,606741540,12960,12960,12960,12960,0
|
|
20230907,181000,606741540,12960,12960,12960,12960,1339
|
|
20230907,180900,606741540,12960,12960,12960,12960,0
|
|
20230907,180800,606741540,12960,12960,12960,12960,0
|
|
20230907,180700,606741540,12960,12960,12960,12960,0
|
|
20230907,180600,606741540,12960,12960,12960,12960,0
|
|
20230907,180500,606741540,12960,12960,12960,12960,0
|
|
20230907,180400,606741540,12960,12960,12960,12960,0
|
|
20230907,180300,606741540,12960,12960,12960,12960,0
|
|
20230907,180200,606741540,12960,12960,12960,12960,0
|
|
20230907,180100,606741540,12960,12960,12960,12960,0
|
|
20230907,180000,606741540,12960,12960,12960,12960,0
|
|
20230907,175900,606741540,12960,12960,12960,12960,0
|
|
20230907,175800,606741540,12960,12960,12960,12960,0
|
|
20230907,175700,606741540,12960,12960,12960,12960,0
|
|
20230907,175600,606741540,12960,12960,12960,12960,0
|
|
20230907,175500,606741540,12960,12960,12960,12960,0
|
|
20230907,175400,606741540,12960,12960,12960,12960,0
|
|
20230907,175300,606741540,12960,12960,12960,12960,0
|
|
20230907,175200,606741540,12960,12960,12960,12960,0
|
|
20230907,175100,606741540,12960,12960,12960,12960,0
|
|
20230907,175000,606741540,12960,12960,12960,12960,0
|
|
20230907,174900,606741540,12960,12960,12960,12960,0
|
|
20230907,174800,606741540,12960,12960,12960,12960,0
|
|
20230907,174700,606741540,12960,12960,12960,12960,0
|
|
20230907,174600,606741540,12960,12960,12960,12960,0
|
|
20230907,174500,606741540,12960,12960,12960,12960,0
|
|
20230907,174400,606741540,12960,12960,12960,12960,0
|
|
20230907,174300,606741540,12960,12960,12960,12960,0
|
|
20230907,174200,606741540,12960,12960,12960,12960,0
|
|
20230907,174100,606741540,12960,12960,12960,12960,0
|
|
20230907,174000,606741540,12960,12960,12960,12960,1339
|
|
20230907,173900,606741540,12960,12960,12960,12960,0
|
|
20230907,173800,606741540,12960,12960,12960,12960,0
|
|
20230907,173700,606741540,12960,12960,12960,12960,0
|
|
20230907,173600,606741540,12960,12960,12960,12960,0
|
|
20230907,173500,606741540,12960,12960,12960,12960,0
|
|
20230907,173400,606741540,12960,12960,12960,12960,0
|
|
20230907,173300,606741540,12960,12960,12960,12960,0
|
|
20230907,173200,606741540,12960,12960,12960,12960,0
|
|
20230907,173100,606741540,12960,12960,12960,12960,0
|
|
20230907,173000,606741540,12960,12960,12960,12960,0
|
|
20230907,172900,606741540,12960,12960,12960,12960,0
|
|
20230907,172800,606741540,12960,12960,12960,12960,0
|
|
20230907,172700,606741540,12960,12960,12960,12960,0
|
|
20230907,172600,606741540,12960,12960,12960,12960,0
|
|
20230907,172500,606741540,12960,12960,12960,12960,0
|
|
20230907,172400,606741540,12960,12960,12960,12960,0
|
|
20230907,172300,606741540,12960,12960,12960,12960,0
|
|
20230907,172200,606741540,12960,12960,12960,12960,0
|
|
20230907,172100,606741540,12960,12960,12960,12960,0
|
|
20230907,172000,606741540,12960,12960,12960,12960,0
|
|
20230907,171900,606741540,12960,12960,12960,12960,0
|
|
20230907,171800,606741540,12960,12960,12960,12960,0
|
|
20230907,171700,606741540,12960,12960,12960,12960,0
|
|
20230907,171600,606741540,12960,12960,12960,12960,0
|
|
20230907,171500,606741540,12960,12960,12960,12960,0
|
|
20230907,171400,606741540,12960,12960,12960,12960,0
|
|
20230907,171300,606741540,12960,12960,12960,12960,0
|
|
20230907,171200,606741540,12960,12960,12960,12960,0
|
|
20230907,171100,606741540,12960,12960,12960,12960,0
|
|
20230907,171000,606741540,12960,12960,12960,12960,1339
|
|
20230907,170900,606741540,12960,12960,12960,12960,0
|
|
20230907,170800,606741540,12960,12960,12960,12960,0
|
|
20230907,170700,606741540,12960,12960,12960,12960,0
|
|
20230907,170600,606741540,12960,12960,12960,12960,0
|
|
20230907,170500,606741540,12960,12960,12960,12960,0
|
|
20230907,170400,606741540,12960,12960,12960,12960,0
|
|
20230907,170300,606741540,12960,12960,12960,12960,0
|
|
20230907,170200,606741540,12960,12960,12960,12960,0
|
|
20230907,170100,606741540,12960,12960,12960,12960,0
|
|
20230907,170000,606741540,12960,12960,12960,12960,0
|
|
20230907,165900,606741540,12960,12960,12960,12960,0
|
|
20230907,165800,606741540,12960,12960,12960,12960,0
|
|
20230907,165700,606741540,12960,12960,12960,12960,0
|
|
20230907,165600,606741540,12960,12960,12960,12960,0
|
|
20230907,165500,606741540,12960,12960,12960,12960,0
|
|
20230907,165400,606741540,12960,12960,12960,12960,0
|
|
20230907,165300,606741540,12960,12960,12960,12960,0
|
|
20230907,165200,606741540,12960,12960,12960,12960,0
|
|
20230907,165100,606741540,12960,12960,12960,12960,0
|
|
20230907,165000,606741540,12960,12960,12960,12960,0
|
|
20230907,164900,606741540,12960,12960,12960,12960,0
|
|
20230907,164800,606741540,12960,12960,12960,12960,0
|
|
20230907,164700,606741540,12960,12960,12960,12960,0
|
|
20230907,164600,606741540,12960,12960,12960,12960,0
|
|
20230907,164500,606741540,12960,12960,12960,12960,0
|
|
20230907,164400,606741540,12960,12960,12960,12960,0
|
|
20230907,164300,606741540,12960,12960,12960,12960,0
|
|
20230907,164200,606741540,12960,12960,12960,12960,0
|
|
20230907,164100,606741540,12960,12960,12960,12960,0
|
|
20230907,164000,606741540,12960,12960,12960,12960,1339
|
|
20230907,163900,606741540,12960,12960,12960,12960,0
|
|
20230907,163800,606741540,12960,12960,12960,12960,0
|
|
20230907,163700,606741540,12960,12960,12960,12960,0
|
|
20230907,163600,606741540,12960,12960,12960,12960,0
|
|
20230907,163500,606741540,12960,12960,12960,12960,0
|
|
20230907,163400,606741540,12960,12960,12960,12960,0
|
|
20230907,163300,606741540,12960,12960,12960,12960,0
|
|
20230907,163200,606741540,12960,12960,12960,12960,0
|
|
20230907,163100,606741540,12960,12960,12960,12960,0
|
|
20230907,163000,606741540,12960,12960,12960,12960,0
|
|
20230907,162900,606741540,12960,12960,12960,12960,0
|
|
20230907,162800,606741540,12960,12960,12960,12960,0
|
|
20230907,162700,606741540,12960,12960,12960,12960,0
|
|
20230907,162600,606741540,12960,12960,12960,12960,0
|
|
20230907,162500,606741540,12960,12960,12960,12960,0
|
|
20230907,162400,606741540,12960,12960,12960,12960,0
|
|
20230907,162300,606741540,12960,12960,12960,12960,0
|
|
20230907,162200,606741540,12960,12960,12960,12960,0
|
|
20230907,162100,606741540,12960,12960,12960,12960,0
|
|
20230907,162000,606741540,12960,12960,12960,12960,0
|
|
20230907,161900,606741540,12960,12960,12960,12960,0
|
|
20230907,161800,606741540,12960,12960,12960,12960,0
|
|
20230907,161700,606741540,12960,12960,12960,12960,0
|
|
20230907,161600,606741540,12960,12960,12960,12960,0
|
|
20230907,161500,606741540,12960,12960,12960,12960,0
|
|
20230907,161400,606741540,12960,12960,12960,12960,0
|
|
20230907,161300,606741540,12960,12960,12960,12960,0
|
|
20230907,161200,606741540,12960,12960,12960,12960,0
|
|
20230907,161100,606741540,12960,12960,12960,12960,0
|
|
20230907,161000,606741540,12960,12960,12960,12960,1339
|
|
20230907,160900,606741540,12960,12960,12960,12960,0
|
|
20230907,160800,606741540,12960,12960,12960,12960,0
|
|
20230907,160700,606741540,12960,12960,12960,12960,0
|
|
20230907,160600,606741540,12960,12960,12960,12960,0
|
|
20230907,160500,606741540,12960,12960,12960,12960,0
|
|
20230907,160400,606741540,12960,12960,12960,12960,0
|
|
20230907,160300,606741540,12960,12960,12960,12960,0
|
|
20230907,160200,606741540,12960,12960,12960,12960,0
|
|
20230907,160100,606741540,12960,12960,12960,12960,0
|
|
20230907,160000,606741540,12960,12960,12960,12960,0
|
|
20230907,155900,606741540,12960,12960,12960,12960,0
|
|
20230907,155800,606741540,12960,12960,12960,12960,0
|
|
20230907,155700,606741540,12960,12960,12960,12960,0
|
|
20230907,155600,606741540,12960,12960,12960,12960,0
|
|
20230907,155500,606741540,12960,12960,12960,12960,0
|
|
20230907,155400,606741540,12960,12960,12960,12960,0
|
|
20230907,155300,606741540,12960,12960,12960,12960,0
|
|
20230907,155200,606741540,12960,12960,12960,12960,0
|
|
20230907,155100,606741540,12960,12960,12960,12960,0
|
|
20230907,155000,606741540,12960,12960,12960,12960,0
|
|
20230907,154900,606741540,12960,12960,12960,12960,0
|
|
20230907,154800,606741540,12960,12960,12960,12960,0
|
|
20230907,154700,606741540,12960,12960,12960,12960,0
|
|
20230907,154600,606741540,12960,12960,12960,12960,0
|
|
20230907,154500,606741540,12960,12960,12960,12960,0
|
|
20230907,154400,606741540,12960,12960,12960,12960,0
|
|
20230907,154300,606741540,12960,12960,12960,12960,0
|
|
20230907,154200,606741540,12960,12960,12960,12960,0
|
|
20230907,154100,606741540,12960,12960,12960,12960,0
|
|
20230907,154000,606741540,12960,12960,12960,12960,1339
|
|
20230907,153900,606741540,12960,12960,12960,12960,0
|
|
20230907,153800,606741540,12960,12960,12960,12960,0
|
|
20230907,153700,606741540,12960,12960,12960,12960,0
|
|
20230907,153600,606741540,12960,12960,12960,12960,0
|
|
20230907,153500,606741540,12960,12960,12960,12960,0
|
|
20230907,153400,606741540,12960,12960,12960,12960,0
|
|
20230907,153300,606741540,12960,12960,12960,12960,0
|
|
20230907,153200,606741540,12960,12960,12960,12960,0
|
|
20230907,153100,606741540,12960,12960,12960,12960,0
|
|
20230907,153000,606741540,12960,12960,12960,12960,1339
|
|
20230907,152900,589388100,12990,12990,12990,12990,0
|
|
20230907,152800,589388100,12990,12990,12990,12990,0
|
|
20230907,152700,589388100,12990,12990,12990,12990,0
|
|
20230907,152600,589388100,12990,12990,12990,12990,0
|
|
20230907,152500,589388100,12990,12990,12990,12990,0
|
|
20230907,152400,589388100,12990,12990,12990,12990,0
|
|
20230907,152300,589388100,12990,12990,12990,12990,0
|
|
20230907,152200,589388100,12990,12990,12990,12990,0
|
|
20230907,152100,589388100,12990,12990,12990,12990,0
|
|
20230907,152000,589388100,12990,12990,12990,12990,0
|
|
20230907,151900,589388100,12990,12990,12990,12990,0
|
|
20230907,151800,589388100,12990,12990,12990,12990,3
|
|
20230907,151700,589349130,12970,12970,12970,12970,0
|
|
20230907,151600,589349130,12970,12960,12970,12960,11
|
|
20230907,151500,589206470,12960,12970,12970,12960,18
|
|
20230907,151400,588973160,12970,12970,12970,12970,27
|
|
20230907,151300,588622970,12970,12970,12970,12970,0
|
|
20230907,151200,588622970,12970,12970,12970,12970,0
|
|
20230907,151100,588622970,12970,12970,12970,12970,51
|
|
20230907,151000,587961500,12990,12990,12990,12990,25
|
|
20230907,150900,587636750,12990,12990,12990,12990,2
|
|
20230907,150800,587610770,12990,12980,12990,12980,118
|
|
20230907,150700,586078520,12990,12990,12990,12990,18
|
|
20230907,150600,585844700,12980,12980,12980,12980,15
|
|
20230907,150500,585650000,12980,12980,12980,12980,10
|
|
20230907,150400,585520200,12990,12990,12990,12990,9
|
|
20230907,150300,585403290,12960,12960,12960,12960,0
|
|
20230907,150200,585403290,12960,12960,12960,12960,0
|
|
20230907,150100,585403290,12960,12960,12960,12960,15
|
|
20230907,150000,585208890,12950,12960,12960,12950,13
|
|
20230907,145900,585040510,12960,12950,12970,12950,39
|
|
20230907,145800,584535270,12950,12950,12950,12950,0
|
|
20230907,145700,584535270,12950,12960,12960,12950,226
|
|
20230907,145600,581607150,12960,12960,12960,12960,12
|
|
20230907,145500,581451630,12960,12960,12960,12960,20
|
|
20230907,145400,581192430,12960,12960,12960,12960,0
|
|
20230907,145300,581192430,12960,12960,12960,12960,0
|
|
20230907,145200,581192430,12960,12970,12970,12960,25
|
|
20230907,145100,580868310,12990,12990,12990,12990,20
|
|
20230907,145000,580608510,12990,12990,12990,12990,0
|
|
20230907,144900,580608510,12990,12950,12990,12950,109
|
|
20230907,144800,579194580,12930,12930,12930,12930,20
|
|
20230907,144700,578935980,12930,12930,12930,12930,15
|
|
20230907,144600,578742030,12930,12940,12940,12930,25
|
|
20230907,144500,578418660,12930,12950,12950,12930,41
|
|
20230907,144400,577888370,12950,12950,12950,12950,1
|
|
20230907,144300,577875420,12930,12950,12950,12930,537
|
|
20230907,144200,570928760,12970,12970,12970,12970,1
|
|
20230907,144100,570915790,12980,12980,12980,12980,75
|
|
20230907,144000,569942290,12980,12980,12980,12980,97
|
|
20230907,143900,568683230,12940,12940,12940,12940,9
|
|
20230907,143800,568566770,12930,12930,12940,12930,61
|
|
20230907,143700,567777840,12940,12940,12940,12940,0
|
|
20230907,143600,567777840,12940,12940,12940,12940,0
|
|
20230907,143500,567777840,12940,12930,12940,12930,24
|
|
20230907,143400,567467400,12930,12920,12930,12920,40
|
|
20230907,143300,566950360,12920,12920,12920,12920,15
|
|
20230907,143200,566756560,12930,12920,12930,12920,3
|
|
20230907,143100,566717780,12920,12930,12930,12920,26
|
|
20230907,143000,566381730,12930,12940,12940,12930,12
|
|
20230907,142900,566226560,12940,12930,12940,12930,42
|
|
20230907,142800,565683230,12930,12940,12940,12930,23
|
|
20230907,142700,565385730,12940,12930,12940,12930,19
|
|
20230907,142600,565139950,12940,12940,12940,12940,41
|
|
20230907,142500,564609410,12940,12940,12940,12940,1
|
|
20230907,142400,564596470,12940,12940,12940,12940,75
|
|
20230907,142300,563625970,12960,12960,12960,12960,0
|
|
20230907,142200,563625970,12960,12960,12960,12960,0
|
|
20230907,142100,563625970,12960,12960,12960,12960,38
|
|
20230907,142000,563133490,12960,12970,12970,12960,33
|
|
20230907,141900,562705710,12970,12950,12990,12950,154
|
|
20230907,141800,560706810,12960,12960,12960,12960,0
|
|
20230907,141700,560706810,12960,12920,12960,12920,26
|
|
20230907,141600,560370790,12930,12920,12930,12920,43
|
|
20230907,141500,559815120,12920,12920,12920,12920,3
|
|
20230907,141400,559776360,12920,12920,12920,12920,12
|
|
20230907,141300,559621320,12920,12920,12920,12920,12
|
|
20230907,141200,559466280,12920,12920,12920,12920,8
|
|
20230907,141100,559362920,12920,12920,12920,12920,14
|
|
20230907,141000,559182040,12920,12920,12920,12910,23
|
|
20230907,140900,558885090,12920,12920,12920,12920,12
|
|
20230907,140800,558730050,12920,12910,12920,12910,16
|
|
20230907,140700,558523420,12910,12910,12910,12910,12
|
|
20230907,140600,558368500,12910,12910,12910,12910,13
|
|
20230907,140500,558200670,12910,12910,12910,12910,23
|
|
20230907,140400,557903740,12910,12920,12920,12910,2
|
|
20230907,140300,557877910,12910,12910,12910,12910,29
|
|
20230907,140200,557503520,12920,12920,12920,12920,88
|
|
20230907,140100,556366560,12920,12920,12920,12920,34
|
|
20230907,140000,555927280,12920,12920,12920,12920,0
|
|
20230907,135900,555927280,12920,12930,12930,12920,199
|
|
20230907,135800,553355670,12950,12930,12950,12930,50
|
|
20230907,135700,552708190,12930,12930,12930,12930,44
|
|
20230907,135600,552139270,12930,12910,12930,12910,213
|
|
20230907,135500,549387250,12920,12910,12920,12910,71
|
|
20230907,135400,548470180,12910,12910,12910,12910,82
|
|
20230907,135300,547411560,12910,12910,12910,12910,47
|
|
20230907,135200,546804790,12920,12910,12920,12910,58
|
|
20230907,135100,546055680,12910,12910,12910,12910,74
|
|
20230907,135000,545100340,12910,12920,12920,12910,39
|
|
20230907,134900,544596670,12910,12920,12920,12910,46
|
|
20230907,134800,544002720,12910,12910,12910,12900,198
|
|
20230907,134700,541446670,12920,12910,12920,12910,33
|
|
20230907,134600,541020540,12910,12920,12920,12910,51
|
|
20230907,134500,540361990,12920,12920,12920,12910,71
|
|
20230907,134400,539444790,12920,12920,12920,12910,46
|
|
20230907,134300,538850610,12910,12910,12910,12910,12
|
|
20230907,134200,538695690,12910,12920,12920,12910,53
|
|
20230907,134100,538011370,12920,12920,12920,12920,9
|
|
20230907,134000,537895090,12910,12910,12910,12910,8
|
|
20230907,133900,537791810,12910,12910,12910,12900,91
|
|
20230907,133800,536617090,12910,12940,12940,12910,2059
|
|
20230907,133700,510024800,12940,12940,12940,12930,55
|
|
20230907,133600,509313550,12940,12940,12940,12940,0
|
|
20230907,133500,509313550,12940,12940,12940,12940,50
|
|
20230907,133400,508666550,12940,12940,12940,12940,21
|
|
20230907,133300,508394810,12940,12940,12940,12940,51
|
|
20230907,133200,507734870,12970,12970,12970,12970,0
|
|
20230907,133100,507734870,12970,12940,12970,12930,90
|
|
20230907,133000,506569480,12940,12940,12940,12930,120
|
|
20230907,132900,505017280,12940,12940,12940,12940,0
|
|
20230907,132800,505017280,12940,12940,12950,12930,92
|
|
20230907,132700,503827000,12950,12940,12950,12940,74
|
|
20230907,132600,502869050,12940,12940,12940,12940,8
|
|
20230907,132500,502765530,12940,12950,12950,12940,32
|
|
20230907,132400,502351360,12950,12940,12950,12940,187
|
|
20230907,132300,499931490,12940,12950,12950,12940,42
|
|
20230907,132200,499387920,12950,12950,12950,12950,2
|
|
20230907,132100,499362020,12950,12950,12950,12950,17
|
|
20230907,132000,499141870,12950,12950,12950,12940,72
|
|
20230907,131900,498209490,12950,12940,12950,12940,19
|
|
20230907,131800,497963540,12940,12960,12960,12940,109
|
|
20230907,131700,496552050,12960,12950,12960,12950,25
|
|
20230907,131600,496228290,12950,12950,12960,12950,266
|
|
20230907,131500,492783500,12950,12950,12950,12950,0
|
|
20230907,131400,492783500,12950,12950,12960,12950,76
|
|
20230907,131300,491799210,12960,12960,12960,12960,8
|
|
20230907,131200,491695530,12950,12950,12950,12950,25
|
|
20230907,131100,491371780,12960,12960,12960,12960,386
|
|
20230907,131000,486369220,12960,12960,12960,12960,12
|
|
20230907,130900,486213700,12960,12960,12960,12960,49
|
|
20230907,130800,485578660,12970,12970,12970,12970,10
|
|
20230907,130700,485448960,12960,12970,12970,12960,28
|
|
20230907,130600,485085980,12970,12970,12980,12960,609
|
|
20230907,130500,477189430,12970,12970,12970,12970,9
|
|
20230907,130400,477072700,12970,12970,12970,12960,97
|
|
20230907,130300,475814810,12970,12970,12980,12970,36
|
|
20230907,130200,475347860,12970,12970,12970,12970,0
|
|
20230907,130100,475347860,12970,12970,12970,12960,43
|
|
20230907,130000,474790380,12980,12960,12980,12950,117
|
|
20230907,125900,473273530,12950,12950,12960,12950,21
|
|
20230907,125800,473001570,12960,12960,12960,12960,38
|
|
20230907,125700,472509090,12970,12960,12970,12960,19
|
|
20230907,125600,472262830,12970,12960,12970,12960,65
|
|
20230907,125500,471420400,12950,12950,12950,12950,35
|
|
20230907,125400,470967150,12960,12960,12960,12960,59
|
|
20230907,125300,470202510,12960,12960,12960,12950,51
|
|
20230907,125200,469541620,12950,12960,12960,12950,16
|
|
20230907,125100,469334290,12960,12960,12960,12960,76
|
|
20230907,125000,468349330,12950,12950,12950,12950,23
|
|
20230907,124900,468051480,12960,12960,12960,12960,35
|
|
20230907,124800,467597880,12970,12950,12970,12950,86
|
|
20230907,124700,466483310,12960,12960,12960,12960,10
|
|
20230907,124600,466353710,12960,12960,12960,12950,67
|
|
20230907,124500,465485950,12950,12950,12950,12950,13
|
|
20230907,124400,465317600,12960,12960,12960,12960,23
|
|
20230907,124300,465019520,12970,12970,12970,12970,5
|
|
20230907,124200,464954670,12970,12980,12980,12960,68
|
|
20230907,124100,464072870,12980,12980,12980,12970,57
|
|
20230907,124000,463333040,12980,12990,12990,12980,26
|
|
20230907,123900,462995380,12990,12990,12990,12990,131
|
|
20230907,123800,461293690,12970,12970,12970,12970,14
|
|
20230907,123700,461112110,12970,12960,12970,12960,66
|
|
20230907,123600,460256310,12970,12970,12970,12970,10
|
|
20230907,123500,460126610,12990,12950,12990,12950,164
|
|
20230907,123400,458000030,12960,12960,12960,12960,17
|
|
20230907,123300,457779710,12960,12960,12960,12960,50
|
|
20230907,123200,457131710,12960,12970,12970,12960,80
|
|
20230907,123100,456094860,12970,12960,12970,12960,36
|
|
20230907,123000,455628180,12970,12970,12970,12970,16
|
|
20230907,122900,455420660,12990,12990,12990,12990,11
|
|
20230907,122800,455277770,13000,12980,13000,12980,72
|
|
20230907,122700,454342590,12980,12970,12980,12970,69
|
|
20230907,122600,453447190,12980,12980,12980,12980,25
|
|
20230907,122500,453122690,12990,12950,12990,12950,131
|
|
20230907,122400,451423690,12950,12950,12950,12950,26
|
|
20230907,122300,451086990,12950,12950,12950,12950,50
|
|
20230907,122200,450439490,12950,12960,12960,12950,98
|
|
20230907,122100,449169640,12950,12950,12950,12950,42
|
|
20230907,122000,448625740,12960,12960,12960,12960,80
|
|
20230907,121900,447588940,12960,12960,12960,12960,15
|
|
20230907,121800,447394540,12960,12960,12960,12960,23
|
|
20230907,121700,447096460,12960,12960,12970,12960,26
|
|
20230907,121600,446759490,12970,12960,12970,12960,63
|
|
20230907,121500,445942470,12960,12960,12960,12960,8
|
|
20230907,121400,445838790,12960,12960,12960,12960,11
|
|
20230907,121300,445696230,12960,12960,12960,12960,36
|
|
20230907,121200,445229670,12970,12960,12970,12960,39
|
|
20230907,121100,444723950,12970,12970,12980,12970,13
|
|
20230907,121000,444555320,12970,12960,12970,12960,151
|
|
20230907,120900,442597360,12960,12960,12960,12960,117
|
|
20230907,120800,441081040,12960,12960,12960,12960,24
|
|
20230907,120700,440770000,12960,12960,12960,12960,9
|
|
20230907,120600,440653360,12960,12960,12970,12960,53
|
|
20230907,120500,439966280,12960,12960,12960,12960,0
|
|
20230907,120400,439966280,12960,12960,12960,12960,23
|
|
20230907,120300,439668200,12970,12970,12970,12960,98
|
|
20230907,120200,438397400,12970,12970,12970,12970,10
|
|
20230907,120100,438267700,12960,12960,12960,12960,29
|
|
20230907,120000,437891860,12960,12960,12960,12960,8
|
|
20230907,115900,437788180,12970,12970,12970,12960,95
|
|
20230907,115800,436556300,12970,12970,12970,12970,36
|
|
20230907,115700,436089380,12970,12970,12970,12970,8
|
|
20230907,115600,435985620,12970,12970,12970,12970,32
|
|
20230907,115500,435570580,12970,12970,12970,12970,16
|
|
20230907,115400,435363060,12960,12970,12970,12960,51
|
|
20230907,115300,434701800,12970,12970,12970,12970,27
|
|
20230907,115200,434351610,12980,12980,12980,12980,44
|
|
20230907,115100,433780490,12980,12980,12980,12980,44
|
|
20230907,115000,433209370,12980,12970,12980,12970,116
|
|
20230907,114900,431703980,12970,12970,12970,12970,37
|
|
20230907,114800,431224090,12970,12970,12970,12970,0
|
|
20230907,114700,431224090,12970,12970,12970,12970,27
|
|
20230907,114600,430873900,12970,12970,12970,12970,0
|
|
20230907,114500,430873900,12970,12980,12980,12970,58
|
|
20230907,114400,430121620,12980,12980,12990,12980,120
|
|
20230907,114300,428564010,12970,12970,12970,12970,44
|
|
20230907,114200,427993330,12960,12960,12960,12960,49
|
|
20230907,114100,427358290,12970,12970,12970,12970,68
|
|
20230907,114000,426476330,12960,12960,12960,12960,39
|
|
20230907,113900,425970890,12960,12960,12960,12960,0
|
|
20230907,113800,425970890,12960,12960,12960,12960,22
|
|
20230907,113700,425685770,12960,12950,12960,12950,78
|
|
20230907,113600,424675110,12950,12950,12950,12950,0
|
|
20230907,113500,424675110,12950,12970,12970,12950,81
|
|
20230907,113400,423625880,12960,12960,12960,12960,82
|
|
20230907,113300,422563160,12960,12950,12960,12950,21
|
|
20230907,113200,422291200,12950,12950,12950,12950,0
|
|
20230907,113100,422291200,12950,12960,12960,12950,84
|
|
20230907,113000,421203140,12950,12950,12950,12950,0
|
|
20230907,112900,421203140,12950,12950,12950,12950,12
|
|
20230907,112800,421047740,12940,12940,12940,12940,76
|
|
20230907,112700,420064300,12950,12950,12950,12950,54
|
|
20230907,112600,419365000,12950,12950,12950,12940,20
|
|
20230907,112500,419106180,12950,12950,12950,12950,43
|
|
20230907,112400,418549330,12940,12940,12940,12940,33
|
|
20230907,112300,418122310,12940,12940,12940,12940,30
|
|
20230907,112200,417734110,12930,12920,12930,12920,82
|
|
20230907,112100,416674150,12920,12920,12920,12920,64
|
|
20230907,112000,415847270,12930,12930,12930,12930,37
|
|
20230907,111900,415368860,12930,12950,12950,12930,136
|
|
20230907,111800,413608820,12950,12950,12950,12950,0
|
|
20230907,111700,413608820,12950,12960,12960,12950,109
|
|
20230907,111600,412197150,12970,12950,12970,12950,660
|
|
20230907,111500,403638190,12940,12940,12940,12940,16
|
|
20230907,111400,403431150,12930,12930,12940,12930,122
|
|
20230907,111300,401852680,12930,12940,12940,12930,29
|
|
20230907,111200,401477500,12940,12940,12940,12930,129
|
|
20230907,111100,399808490,12960,12960,12960,12960,0
|
|
20230907,111000,399808490,12960,12960,12960,12960,0
|
|
20230907,110900,399808490,12960,12960,12960,12960,0
|
|
20230907,110800,399808490,12960,12900,12960,12900,80
|
|
20230907,110700,398775090,12900,12910,12920,12900,188
|
|
20230907,110600,396347830,12910,12920,12920,12910,28
|
|
20230907,110500,395986220,12920,12910,12920,12910,82
|
|
20230907,110400,394927040,12920,12890,12960,12890,97
|
|
20230907,110300,393673240,12880,12890,12900,12880,122
|
|
20230907,110200,392100390,12890,12890,12890,12890,30
|
|
20230907,110100,391713690,12890,12890,12890,12890,29
|
|
20230907,110000,391339880,12890,12880,12890,12880,248
|
|
20230907,105900,388143510,12880,12890,12890,12880,135
|
|
20230907,105800,386403590,12880,12880,12890,12880,140
|
|
20230907,105700,384600380,12880,12880,12880,12880,1
|
|
20230907,105600,384587500,12880,12880,12890,12880,51
|
|
20230907,105500,383930440,12880,12880,12880,12880,1
|
|
20230907,105400,383917560,12890,12890,12890,12880,35
|
|
20230907,105300,383466420,12890,12890,12890,12890,51
|
|
20230907,105200,382809030,12890,12880,12890,12880,102
|
|
20230907,105100,381494260,12880,12880,12880,12880,21
|
|
20230907,105000,381223780,12880,12880,12880,12880,81
|
|
20230907,104900,380180500,12880,12900,12900,12880,48
|
|
20230907,104800,379561810,12900,12890,12900,12890,49
|
|
20230907,104700,378930030,12890,12890,12890,12880,43
|
|
20230907,104600,378376070,12880,12880,12880,12880,21
|
|
20230907,104500,378105590,12880,12890,12890,12880,38
|
|
20230907,104400,377616100,12890,12880,12890,12880,127
|
|
20230907,104300,375979390,12880,12880,12880,12880,15
|
|
20230907,104200,375786190,12880,12880,12880,12880,53
|
|
20230907,104100,375103550,12890,12880,12890,12880,2
|
|
20230907,104000,375077780,12880,12880,12880,12880,22
|
|
20230907,103900,374794420,12890,12910,12910,12890,113
|
|
20230907,103800,373336080,12910,12910,12910,12910,34
|
|
20230907,103700,372897140,12910,12910,12920,12910,87
|
|
20230907,103600,371773820,12910,12900,12910,12900,312
|
|
20230907,103500,367746030,12890,12870,12890,12870,100
|
|
20230907,103400,366458320,12880,12870,12880,12870,2
|
|
20230907,103300,366432570,12870,12880,12880,12870,612
|
|
20230907,103200,358555250,12890,12870,12890,12870,63
|
|
20230907,103100,357743750,12870,12870,12880,12870,874
|
|
20230907,103000,346494180,12870,12890,12890,12870,1292
|
|
20230907,102900,329852780,12890,12890,12890,12890,13
|
|
20230907,102800,329685210,12900,12890,12900,12890,187
|
|
20230907,102700,327273720,12890,12890,12890,12890,1
|
|
20230907,102600,327260830,12890,12880,12910,12880,454
|
|
20230907,102500,321407900,12880,12890,12890,12880,120
|
|
20230907,102400,319862250,12880,12890,12890,12880,207
|
|
20230907,102300,317194650,12890,12880,12890,12880,33
|
|
20230907,102200,316769440,12880,12890,12890,12880,52
|
|
20230907,102100,316099620,12880,12860,12880,12860,88
|
|
20230907,102000,314966830,12890,12900,12900,12870,3595
|
|
20230907,101900,268638450,12900,12910,12910,12900,2107
|
|
20230907,101800,241446220,12920,12920,12920,12920,41
|
|
20230907,101700,240916500,12910,12910,12910,12910,25
|
|
20230907,101600,240593750,12910,12920,12920,12910,271
|
|
20230907,101500,237092450,12920,12930,12930,12920,2
|
|
20230907,101400,237066600,12940,12940,12940,12920,1055
|
|
20230907,101300,223430660,12940,12940,12940,12940,32
|
|
20230907,101200,223016580,12940,12930,12940,12920,233
|
|
20230907,101100,220004100,12930,12930,12940,12930,219
|
|
20230907,101000,217170610,12930,12930,12940,12930,126
|
|
20230907,100900,215540930,12930,12930,12930,12930,32
|
|
20230907,100800,215127170,12940,12920,12940,12920,220
|
|
20230907,100700,212282270,12930,12920,12930,12920,38
|
|
20230907,100600,211791200,12920,12920,12920,12920,39
|
|
20230907,100500,211287320,12920,12920,12930,12920,315
|
|
20230907,100400,207217380,12920,12920,12930,12920,41
|
|
20230907,100300,206687340,12930,12910,12930,12910,366
|
|
20230907,100200,201959330,12920,12920,12920,12910,1099
|
|
20230907,100100,187763620,12920,12950,12950,12920,1311
|
|
20230907,100000,170799120,12950,12950,12960,12950,19
|
|
20230907,095900,170553060,12950,12940,12960,12940,74
|
|
20230907,095800,169594930,12940,12940,12950,12940,45
|
|
20230907,095700,169012330,12940,12950,12950,12940,269
|
|
20230907,095600,165529920,12950,12950,12950,12950,107
|
|
20230907,095500,164144270,12950,12950,12960,12950,30
|
|
20230907,095400,163755720,12950,12980,12980,12950,513
|
|
20230907,095300,157101440,12980,12980,12980,12980,60
|
|
20230907,095200,156322640,12990,13020,13040,12990,28
|
|
20230907,095100,155958190,13010,12980,13010,12980,87
|
|
20230907,095000,154826930,12980,12980,12990,12980,338
|
|
20230907,094900,150439270,12980,12990,12990,12980,76
|
|
20230907,094800,149452160,12990,12960,13040,12960,275
|
|
20230907,094700,145880330,12960,12960,12980,12960,241
|
|
20230907,094600,142754630,12960,12960,12960,12960,12
|
|
20230907,094500,142599110,12970,12980,12980,12970,11
|
|
20230907,094400,142456430,12960,12970,12970,12960,32
|
|
20230907,094300,142041400,12960,12960,12960,12960,76
|
|
20230907,094200,141056440,12980,12980,12980,12970,25
|
|
20230907,094100,140732060,12980,12970,12990,12960,213
|
|
20230907,094000,137968560,12960,12990,12990,12910,4218
|
|
20230907,093900,83393890,12980,13000,13000,12980,298
|
|
20230907,093800,79521990,13000,13010,13010,13000,202
|
|
20230907,093700,76895600,13020,13040,13040,13010,1020
|
|
20230907,093600,63610260,13040,13040,13040,13040,8
|
|
20230907,093500,63505940,13060,13060,13060,13040,196
|
|
20230907,093400,60947970,13050,13060,13060,13050,59
|
|
20230907,093300,60177770,13060,13080,13080,13060,70
|
|
20230907,093200,59263490,13060,13060,13060,13060,1
|
|
20230907,093100,59250430,13090,13090,13090,13090,25
|
|
20230907,093000,58923180,13060,13060,13060,13060,105
|
|
20230907,092900,57551880,13060,13090,13090,13060,1059
|
|
20230907,092800,43690460,13100,13110,13120,13100,110
|
|
20230907,092700,42248630,13120,13120,13120,13120,113
|
|
20230907,092600,40766070,13120,13120,13120,13120,11
|
|
20230907,092500,40621750,13120,13110,13120,13110,49
|
|
20230907,092400,39979220,13120,13140,13140,13120,47
|
|
20230907,092300,39362200,13140,13140,13140,13140,21
|
|
20230907,092200,39086260,13140,13130,13140,13130,34
|
|
20230907,092100,38639780,13130,13140,13140,13130,25
|
|
20230907,092000,38311520,13130,13120,13130,13120,42
|
|
20230907,091900,37760210,13130,13120,13130,13120,118
|
|
20230907,091800,36211980,13110,13100,13110,13100,51
|
|
20230907,091700,35543810,13110,13110,13110,13110,1
|
|
20230907,091600,35530700,13110,13110,13110,13110,0
|
|
20230907,091500,35530700,13110,13110,13110,13110,68
|
|
20230907,091400,34639220,13110,13080,13120,13080,65
|
|
20230907,091300,33787710,13080,13090,13090,13080,154
|
|
20230907,091200,31772110,13090,13100,13100,13090,52
|
|
20230907,091100,31091320,13100,13120,13120,13100,26
|
|
20230907,091000,30750680,13110,13120,13120,13110,41
|
|
20230907,090900,30213000,13120,13130,13130,13120,152
|
|
20230907,090800,28217530,13140,13140,13160,13140,95
|
|
20230907,090700,26969110,13130,13130,13140,13130,76
|
|
20230907,090600,25971000,13140,13140,13140,13140,8
|
|
20230907,090500,25865880,13150,13140,13150,13140,57
|
|
20230907,090400,25116610,13150,13150,13150,13150,21
|
|
20230907,090300,24840460,13160,13150,13170,13130,110
|
|
20230907,090200,23393810,13120,13120,13120,13120,55
|
|
20230907,090100,22672210,13120,13090,13120,13090,232
|
|
20230907,090000,19635000,13090,13090,13090,13090,1500
|