605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,190200,972560490,7850,7850,7850,7850,6148
|
|
20230809,190100,972560490,7850,7850,7850,7850,0
|
|
20230809,190000,972560490,7850,7850,7850,7850,0
|
|
20230809,185900,972560490,7850,7850,7850,7850,0
|
|
20230809,185800,972560490,7850,7850,7850,7850,0
|
|
20230809,185700,972560490,7850,7850,7850,7850,0
|
|
20230809,185600,972560490,7850,7850,7850,7850,0
|
|
20230809,185500,972560490,7850,7850,7850,7850,0
|
|
20230809,185400,972560490,7850,7850,7850,7850,0
|
|
20230809,185300,972560490,7850,7850,7850,7850,0
|
|
20230809,185200,972560490,7850,7850,7850,7850,0
|
|
20230809,185100,972560490,7850,7850,7850,7850,0
|
|
20230809,185000,972560490,7850,7850,7850,7850,0
|
|
20230809,184900,972560490,7850,7850,7850,7850,0
|
|
20230809,184800,972560490,7850,7850,7850,7850,0
|
|
20230809,184700,972560490,7850,7850,7850,7850,0
|
|
20230809,184600,972560490,7850,7850,7850,7850,0
|
|
20230809,184500,972560490,7850,7850,7850,7850,0
|
|
20230809,184400,972560490,7850,7850,7850,7850,0
|
|
20230809,184300,972560490,7850,7850,7850,7850,0
|
|
20230809,184200,972560490,7850,7850,7850,7850,0
|
|
20230809,184100,972560490,7850,7850,7850,7850,0
|
|
20230809,184000,972560490,7850,7850,7850,7850,0
|
|
20230809,183900,972560490,7850,7850,7850,7850,0
|
|
20230809,183800,972560490,7850,7850,7850,7850,0
|
|
20230809,183700,972560490,7850,7850,7850,7850,0
|
|
20230809,183600,972560490,7850,7850,7850,7850,0
|
|
20230809,183500,972560490,7850,7850,7850,7850,0
|
|
20230809,183400,972560490,7850,7850,7850,7850,0
|
|
20230809,183300,972560490,7850,7850,7850,7850,0
|
|
20230809,183200,972560490,7850,7850,7850,7850,6148
|
|
20230809,183100,972560490,7850,7850,7850,7850,0
|
|
20230809,183000,972560490,7850,7850,7850,7850,0
|
|
20230809,182900,972560490,7850,7850,7850,7850,0
|
|
20230809,182800,972560490,7850,7850,7850,7850,0
|
|
20230809,182700,972560490,7850,7850,7850,7850,0
|
|
20230809,182600,972560490,7850,7850,7850,7850,0
|
|
20230809,182500,972560490,7850,7850,7850,7850,0
|
|
20230809,182400,972560490,7850,7850,7850,7850,0
|
|
20230809,182300,972560490,7850,7850,7850,7850,0
|
|
20230809,182200,972560490,7850,7850,7850,7850,0
|
|
20230809,182100,972560490,7850,7850,7850,7850,0
|
|
20230809,182000,972560490,7850,7850,7850,7850,0
|
|
20230809,181900,972560490,7850,7850,7850,7850,0
|
|
20230809,181800,972560490,7850,7850,7850,7850,0
|
|
20230809,181700,972560490,7850,7850,7850,7850,0
|
|
20230809,181600,972560490,7850,7850,7850,7850,0
|
|
20230809,181500,972560490,7850,7850,7850,7850,0
|
|
20230809,181400,972560490,7850,7850,7850,7850,0
|
|
20230809,181300,972560490,7850,7850,7850,7850,0
|
|
20230809,181200,972560490,7850,7850,7850,7850,0
|
|
20230809,181100,972560490,7850,7850,7850,7850,0
|
|
20230809,181000,972560490,7850,7850,7850,7850,0
|
|
20230809,180900,972560490,7850,7850,7850,7850,0
|
|
20230809,180800,972560490,7850,7850,7850,7850,0
|
|
20230809,180700,972560490,7850,7850,7850,7850,0
|
|
20230809,180600,972560490,7850,7850,7850,7850,0
|
|
20230809,180500,972560490,7850,7850,7850,7850,0
|
|
20230809,180400,972560490,7850,7850,7850,7850,0
|
|
20230809,180300,972560490,7850,7850,7850,7850,0
|
|
20230809,180200,972560490,7850,7850,7850,7850,6148
|
|
20230809,180100,972560490,7850,7850,7850,7850,0
|
|
20230809,180000,972560490,7850,7850,7850,7850,0
|
|
20230809,175900,972560490,7850,7850,7850,7850,0
|
|
20230809,175800,972560490,7850,7850,7850,7850,0
|
|
20230809,175700,972560490,7850,7850,7850,7850,0
|
|
20230809,175600,972560490,7850,7850,7850,7850,0
|
|
20230809,175500,972560490,7850,7850,7850,7850,0
|
|
20230809,175400,972560490,7850,7850,7850,7850,0
|
|
20230809,175300,972560490,7850,7850,7850,7850,0
|
|
20230809,175200,972560490,7850,7850,7850,7850,0
|
|
20230809,175100,972560490,7850,7850,7850,7850,0
|
|
20230809,175000,972560490,7850,7850,7850,7850,0
|
|
20230809,174900,972560490,7850,7850,7850,7850,0
|
|
20230809,174800,972560490,7850,7850,7850,7850,0
|
|
20230809,174700,972560490,7850,7850,7850,7850,0
|
|
20230809,174600,972560490,7850,7850,7850,7850,0
|
|
20230809,174500,972560490,7850,7850,7850,7850,0
|
|
20230809,174400,972560490,7850,7850,7850,7850,0
|
|
20230809,174300,972560490,7850,7850,7850,7850,0
|
|
20230809,174200,972560490,7850,7850,7850,7850,0
|
|
20230809,174100,972560490,7850,7850,7850,7850,0
|
|
20230809,174000,972560490,7850,7850,7850,7850,0
|
|
20230809,173900,972560490,7850,7850,7850,7850,0
|
|
20230809,173800,972560490,7850,7850,7850,7850,0
|
|
20230809,173700,972560490,7850,7850,7850,7850,0
|
|
20230809,173600,972560490,7850,7850,7850,7850,0
|
|
20230809,173500,972560490,7850,7850,7850,7850,0
|
|
20230809,173400,972560490,7850,7850,7850,7850,0
|
|
20230809,173300,972560490,7850,7850,7850,7850,0
|
|
20230809,173200,972560490,7850,7850,7850,7850,6148
|
|
20230809,173100,972560490,7850,7850,7850,7850,0
|
|
20230809,173000,972560490,7850,7850,7850,7850,0
|
|
20230809,172900,972560490,7850,7850,7850,7850,0
|
|
20230809,172800,972560490,7850,7850,7850,7850,0
|
|
20230809,172700,972560490,7850,7850,7850,7850,0
|
|
20230809,172600,972560490,7850,7850,7850,7850,0
|
|
20230809,172500,972560490,7850,7850,7850,7850,0
|
|
20230809,172400,972560490,7850,7850,7850,7850,0
|
|
20230809,172300,972560490,7850,7850,7850,7850,0
|
|
20230809,172200,972560490,7850,7850,7850,7850,0
|
|
20230809,172100,972560490,7850,7850,7850,7850,0
|
|
20230809,172000,972560490,7850,7850,7850,7850,0
|
|
20230809,171900,972560490,7850,7850,7850,7850,0
|
|
20230809,171800,972560490,7850,7850,7850,7850,0
|
|
20230809,171700,972560490,7850,7850,7850,7850,0
|
|
20230809,171600,972560490,7850,7850,7850,7850,0
|
|
20230809,171500,972560490,7850,7850,7850,7850,0
|
|
20230809,171400,972560490,7850,7850,7850,7850,0
|
|
20230809,171300,972560490,7850,7850,7850,7850,0
|
|
20230809,171200,972560490,7850,7850,7850,7850,0
|
|
20230809,171100,972560490,7850,7850,7850,7850,0
|
|
20230809,171000,972560490,7850,7850,7850,7850,0
|
|
20230809,170900,972560490,7850,7850,7850,7850,0
|
|
20230809,170800,972560490,7850,7850,7850,7850,0
|
|
20230809,170700,972560490,7850,7850,7850,7850,0
|
|
20230809,170600,972560490,7850,7850,7850,7850,0
|
|
20230809,170500,972560490,7850,7850,7850,7850,0
|
|
20230809,170400,972560490,7850,7850,7850,7850,0
|
|
20230809,170300,972560490,7850,7850,7850,7850,0
|
|
20230809,170200,972560490,7850,7850,7850,7850,6148
|
|
20230809,170100,972560490,7850,7850,7850,7850,0
|
|
20230809,170000,972560490,7850,7850,7850,7850,0
|
|
20230809,165900,972560490,7850,7850,7850,7850,0
|
|
20230809,165800,972560490,7850,7850,7850,7850,0
|
|
20230809,165700,972560490,7850,7850,7850,7850,0
|
|
20230809,165600,972560490,7850,7850,7850,7850,0
|
|
20230809,165500,972560490,7850,7850,7850,7850,0
|
|
20230809,165400,972560490,7850,7850,7850,7850,0
|
|
20230809,165300,972560490,7850,7850,7850,7850,0
|
|
20230809,165200,972560490,7850,7850,7850,7850,0
|
|
20230809,165100,972560490,7850,7850,7850,7850,0
|
|
20230809,165000,972560490,7850,7850,7850,7850,0
|
|
20230809,164900,972560490,7850,7850,7850,7850,0
|
|
20230809,164800,972560490,7850,7850,7850,7850,0
|
|
20230809,164700,972560490,7850,7850,7850,7850,0
|
|
20230809,164600,972560490,7850,7850,7850,7850,0
|
|
20230809,164500,972560490,7850,7850,7850,7850,0
|
|
20230809,164400,972560490,7850,7850,7850,7850,0
|
|
20230809,164300,972560490,7850,7850,7850,7850,0
|
|
20230809,164200,972560490,7850,7850,7850,7850,0
|
|
20230809,164100,972560490,7850,7850,7850,7850,0
|
|
20230809,164000,972560490,7850,7850,7850,7850,0
|
|
20230809,163900,972560490,7850,7850,7850,7850,0
|
|
20230809,163800,972560490,7850,7850,7850,7850,0
|
|
20230809,163700,972560490,7850,7850,7850,7850,0
|
|
20230809,163600,972560490,7850,7850,7850,7850,0
|
|
20230809,163500,972560490,7850,7850,7850,7850,0
|
|
20230809,163400,972560490,7850,7850,7850,7850,0
|
|
20230809,163300,972560490,7850,7850,7850,7850,0
|
|
20230809,163200,972560490,7850,7850,7850,7850,6148
|
|
20230809,163100,972560490,7850,7850,7850,7850,0
|
|
20230809,163000,972560490,7850,7850,7850,7850,0
|
|
20230809,162900,972560490,7850,7850,7850,7850,0
|
|
20230809,162800,972560490,7850,7850,7850,7850,0
|
|
20230809,162700,972560490,7850,7850,7850,7850,0
|
|
20230809,162600,972560490,7850,7850,7850,7850,0
|
|
20230809,162500,972560490,7850,7850,7850,7850,0
|
|
20230809,162400,972560490,7850,7850,7850,7850,0
|
|
20230809,162300,972560490,7850,7850,7850,7850,0
|
|
20230809,162200,972560490,7850,7850,7850,7850,0
|
|
20230809,162100,972560490,7850,7850,7850,7850,0
|
|
20230809,162000,972560490,7850,7850,7850,7850,0
|
|
20230809,161900,972560490,7850,7850,7850,7850,0
|
|
20230809,161800,972560490,7850,7850,7850,7850,0
|
|
20230809,161700,972560490,7850,7850,7850,7850,0
|
|
20230809,161600,972560490,7850,7850,7850,7850,0
|
|
20230809,161500,972560490,7850,7850,7850,7850,0
|
|
20230809,161400,972560490,7850,7850,7850,7850,0
|
|
20230809,161300,972560490,7850,7850,7850,7850,0
|
|
20230809,161200,972560490,7850,7850,7850,7850,0
|
|
20230809,161100,972560490,7850,7850,7850,7850,0
|
|
20230809,161000,972560490,7850,7850,7850,7850,0
|
|
20230809,160900,972560490,7850,7850,7850,7850,0
|
|
20230809,160800,972560490,7850,7850,7850,7850,0
|
|
20230809,160700,972560490,7850,7850,7850,7850,0
|
|
20230809,160600,972560490,7850,7850,7850,7850,0
|
|
20230809,160500,972560490,7850,7850,7850,7850,0
|
|
20230809,160400,972560490,7850,7850,7850,7850,0
|
|
20230809,160300,972560490,7850,7850,7850,7850,0
|
|
20230809,160200,972560490,7850,7850,7850,7850,6148
|
|
20230809,160100,972560490,7850,7850,7850,7850,0
|
|
20230809,160000,972560490,7850,7850,7850,7850,0
|
|
20230809,155900,972560490,7850,7850,7850,7850,0
|
|
20230809,155800,972560490,7850,7850,7850,7850,0
|
|
20230809,155700,972560490,7850,7850,7850,7850,0
|
|
20230809,155600,972560490,7850,7850,7850,7850,0
|
|
20230809,155500,972560490,7850,7850,7850,7850,0
|
|
20230809,155400,972560490,7850,7850,7850,7850,0
|
|
20230809,155300,972560490,7850,7850,7850,7850,0
|
|
20230809,155200,972560490,7850,7850,7850,7850,0
|
|
20230809,155100,972560490,7850,7850,7850,7850,0
|
|
20230809,155000,972560490,7850,7850,7850,7850,0
|
|
20230809,154900,972560490,7850,7850,7850,7850,0
|
|
20230809,154800,972560490,7850,7850,7850,7850,0
|
|
20230809,154700,972560490,7850,7850,7850,7850,0
|
|
20230809,154600,972560490,7850,7850,7850,7850,0
|
|
20230809,154500,972560490,7850,7850,7850,7850,0
|
|
20230809,154400,972560490,7850,7850,7850,7850,0
|
|
20230809,154300,972560490,7850,7850,7850,7850,0
|
|
20230809,154200,972560490,7850,7850,7850,7850,0
|
|
20230809,154100,972560490,7850,7850,7850,7850,0
|
|
20230809,154000,972560490,7850,7850,7850,7850,0
|
|
20230809,153900,972560490,7850,7850,7850,7850,0
|
|
20230809,153800,972560490,7850,7850,7850,7850,0
|
|
20230809,153700,972560490,7850,7850,7850,7850,0
|
|
20230809,153600,972560490,7850,7850,7850,7850,0
|
|
20230809,153500,972560490,7850,7850,7850,7850,0
|
|
20230809,153400,972560490,7850,7850,7850,7850,0
|
|
20230809,153300,972560490,7850,7850,7850,7850,0
|
|
20230809,153200,972560490,7850,7850,7850,7850,6148
|
|
20230809,153100,972560490,7850,7850,7850,7850,0
|
|
20230809,153000,972560490,7850,7850,7850,7850,6148
|
|
20230809,152900,924298690,7820,7820,7820,7820,0
|
|
20230809,152800,924298690,7820,7820,7820,7820,0
|
|
20230809,152700,924298690,7820,7820,7820,7820,0
|
|
20230809,152600,924298690,7820,7820,7820,7820,0
|
|
20230809,152500,924298690,7820,7820,7820,7820,0
|
|
20230809,152400,924298690,7820,7820,7820,7820,0
|
|
20230809,152300,924298690,7820,7820,7820,7820,0
|
|
20230809,152200,924298690,7820,7820,7820,7820,0
|
|
20230809,152100,924298690,7820,7820,7820,7820,0
|
|
20230809,152000,924298690,7820,7820,7820,7820,0
|
|
20230809,151900,924298690,7820,7830,7840,7780,885
|
|
20230809,151800,917399170,7840,7840,7840,7840,152
|
|
20230809,151700,916207490,7850,7840,7850,7770,3566
|
|
20230809,151600,888336480,7840,7810,7840,7800,3471
|
|
20230809,151500,861204750,7810,7830,7830,7810,492
|
|
20230809,151400,857358550,7820,7830,7830,7820,211
|
|
20230809,151300,855707420,7830,7840,7840,7830,797
|
|
20230809,151200,849460500,7840,7830,7840,7830,386
|
|
20230809,151100,846437270,7840,7830,7840,7830,102
|
|
20230809,151000,845637760,7830,7840,7840,7830,404
|
|
20230809,150900,842472330,7850,7830,7850,7830,335
|
|
20230809,150800,839847700,7830,7850,7850,7830,353
|
|
20230809,150700,837080070,7850,7850,7850,7850,208
|
|
20230809,150600,835447270,7860,7830,7860,7830,449
|
|
20230809,150500,831925380,7840,7830,7850,7820,292
|
|
20230809,150400,829640220,7840,7850,7870,7840,1511
|
|
20230809,150300,817757470,7850,7850,7870,7850,2396
|
|
20230809,150200,798926570,7850,7830,7850,7830,3563
|
|
20230809,150100,770971640,7830,7840,7840,7830,300
|
|
20230809,150000,768622610,7830,7800,7830,7800,8860
|
|
20230809,145900,699460080,7790,7800,7800,7790,305
|
|
20230809,145800,697082020,7800,7800,7800,7800,116
|
|
20230809,145700,696177220,7800,7800,7800,7800,1592
|
|
20230809,145600,683759620,7800,7790,7800,7790,358
|
|
20230809,145500,680970760,7800,7790,7800,7790,71
|
|
20230809,145400,680417660,7790,7790,7800,7790,415
|
|
20230809,145300,677184770,7790,7790,7790,7790,426
|
|
20230809,145200,673866230,7800,7780,7800,7780,1374
|
|
20230809,145100,663163430,7790,7780,7790,7780,995
|
|
20230809,145000,655412430,7790,7790,7790,7790,34
|
|
20230809,144900,655147570,7770,7770,7780,7770,1517
|
|
20230809,144800,643347550,7760,7780,7780,7760,604
|
|
20230809,144700,638653750,7780,7770,7780,7770,269
|
|
20230809,144600,636562860,7770,7770,7770,7770,0
|
|
20230809,144500,636562860,7770,7760,7770,7760,31
|
|
20230809,144400,636322140,7760,7760,7760,7760,0
|
|
20230809,144300,636322140,7760,7770,7770,7760,1000
|
|
20230809,144200,628560380,7780,7780,7780,7780,339
|
|
20230809,144100,625922960,7780,7780,7780,7770,194
|
|
20230809,144000,624413730,7780,7770,7780,7770,218
|
|
20230809,143900,622719600,7770,7770,7770,7770,113
|
|
20230809,143800,621841590,7750,7750,7750,7750,8
|
|
20230809,143700,621779590,7750,7750,7750,7750,2
|
|
20230809,143600,621764090,7770,7770,7770,7770,0
|
|
20230809,143500,621764090,7770,7760,7770,7760,44
|
|
20230809,143400,621422590,7750,7740,7750,7740,400
|
|
20230809,143300,618325580,7760,7760,7760,7760,12
|
|
20230809,143200,618232460,7760,7760,7760,7760,25
|
|
20230809,143100,618038460,7760,7760,7760,7760,0
|
|
20230809,143000,618038460,7760,7770,7770,7760,258
|
|
20230809,142900,616036000,7780,7790,7790,7780,290
|
|
20230809,142800,613776920,7790,7780,7790,7780,1030
|
|
20230809,142700,605763430,7780,7770,7780,7770,1776
|
|
20230809,142600,591961540,7740,7760,7770,7740,1755
|
|
20230809,142500,578344210,7760,7760,7770,7760,715
|
|
20230809,142400,572795240,7760,7760,7760,7760,171
|
|
20230809,142300,571468280,7760,7760,7760,7760,10
|
|
20230809,142200,571390680,7760,7760,7760,7760,7
|
|
20230809,142100,571336360,7760,7760,7760,7760,0
|
|
20230809,142000,571336360,7760,7770,7770,7760,170
|
|
20230809,141900,570016460,7770,7770,7770,7770,290
|
|
20230809,141800,567763160,7770,7770,7770,7770,1
|
|
20230809,141700,567755390,7770,7770,7770,7770,9
|
|
20230809,141600,567685460,7770,7760,7770,7760,820
|
|
20230809,141500,561315260,7760,7760,7760,7760,0
|
|
20230809,141400,561315260,7760,7760,7770,7760,179
|
|
20230809,141300,559925710,7750,7740,7750,7740,1076
|
|
20230809,141200,551586940,7740,7750,7750,7740,505
|
|
20230809,141100,547673800,7740,7750,7750,7740,365
|
|
20230809,141000,544847410,7750,7750,7750,7750,2
|
|
20230809,140900,544831910,7750,7750,7750,7750,504
|
|
20230809,140800,540925910,7750,7750,7750,7750,12
|
|
20230809,140700,540832910,7740,7740,7740,7740,252
|
|
20230809,140600,538882430,7740,7740,7740,7740,0
|
|
20230809,140500,538882430,7740,7740,7740,7740,54
|
|
20230809,140400,538464470,7740,7750,7750,7740,162
|
|
20230809,140300,537210570,7740,7740,7740,7740,28
|
|
20230809,140200,536993850,7740,7740,7740,7740,12
|
|
20230809,140100,536900970,7740,7740,7740,7740,33
|
|
20230809,140000,536645550,7740,7740,7740,7740,0
|
|
20230809,135900,536645550,7740,7740,7740,7740,0
|
|
20230809,135800,536645550,7740,7750,7750,7740,198
|
|
20230809,135700,535111060,7750,7740,7750,7740,65
|
|
20230809,135600,534607320,7740,7740,7740,7740,3
|
|
20230809,135500,534584100,7740,7740,7740,7740,0
|
|
20230809,135400,534584100,7740,7740,7740,7740,50
|
|
20230809,135300,534197100,7740,7740,7740,7740,0
|
|
20230809,135200,534197100,7740,7740,7740,7740,0
|
|
20230809,135100,534197100,7740,7740,7740,7740,25
|
|
20230809,135000,534003600,7740,7750,7750,7740,729
|
|
20230809,134900,528356950,7750,7750,7750,7750,139
|
|
20230809,134800,527279700,7740,7740,7740,7740,11
|
|
20230809,134700,527194560,7750,7750,7750,7750,198
|
|
20230809,134600,525660060,7740,7740,7740,7740,0
|
|
20230809,134500,525660060,7740,7750,7750,7740,102
|
|
20230809,134400,524870560,7750,7750,7750,7750,24
|
|
20230809,134300,524684560,7760,7760,7760,7760,104
|
|
20230809,134200,523877520,7760,7750,7760,7750,246
|
|
20230809,134100,521969860,7740,7740,7740,7740,15
|
|
20230809,134000,521853760,7740,7740,7740,7740,11
|
|
20230809,133900,521768620,7740,7750,7750,7740,402
|
|
20230809,133800,518653600,7750,7760,7760,7750,280
|
|
20230809,133700,516481850,7760,7760,7770,7760,433
|
|
20230809,133600,513120610,7770,7770,7770,7770,2
|
|
20230809,133500,513105070,7770,7770,7770,7770,1
|
|
20230809,133400,513097300,7770,7760,7770,7760,701
|
|
20230809,133300,507656960,7760,7740,7760,7740,131
|
|
20230809,133200,506640990,7740,7740,7740,7740,74
|
|
20230809,133100,506068230,7730,7730,7730,7730,57
|
|
20230809,133000,505627620,7730,7730,7730,7730,0
|
|
20230809,132900,505627620,7730,7730,7730,7730,12
|
|
20230809,132800,505534860,7730,7730,7730,7730,0
|
|
20230809,132700,505534860,7730,7730,7730,7730,40
|
|
20230809,132600,505225660,7730,7720,7730,7720,82
|
|
20230809,132500,504592570,7720,7720,7720,7720,500
|
|
20230809,132400,500732570,7720,7720,7720,7720,0
|
|
20230809,132300,500732570,7720,7730,7730,7720,500
|
|
20230809,132200,496868610,7730,7740,7740,7730,105
|
|
20230809,132100,496055960,7740,7740,7740,7740,10
|
|
20230809,132000,495978560,7730,7730,7730,7730,0
|
|
20230809,131900,495978560,7730,7740,7740,7730,515
|
|
20230809,131800,491992570,7740,7740,7740,7740,21
|
|
20230809,131700,491830030,7740,7750,7750,7740,132
|
|
20230809,131600,490807490,7760,7750,7760,7750,22
|
|
20230809,131500,490636810,7750,7740,7750,7740,606
|
|
20230809,131400,485940820,7740,7740,7740,7730,271
|
|
20230809,131300,483843300,7730,7730,7730,7730,0
|
|
20230809,131200,483843300,7730,7740,7740,7730,884
|
|
20230809,131100,477001620,7740,7750,7750,7740,29
|
|
20230809,131000,476777150,7760,7740,7760,7740,1093
|
|
20230809,130900,468302980,7750,7740,7750,7740,40
|
|
20230809,130800,467993230,7720,7730,7730,7720,458
|
|
20230809,130700,464453890,7720,7700,7720,7700,942
|
|
20230809,130600,457182660,7700,7700,7700,7700,343
|
|
20230809,130500,454541560,7700,7690,7700,7690,33
|
|
20230809,130400,454287470,7690,7690,7690,7690,0
|
|
20230809,130300,454287470,7690,7690,7690,7690,0
|
|
20230809,130200,454287470,7690,7710,7710,7690,235
|
|
20230809,130100,452479070,7700,7690,7700,7690,1044
|
|
20230809,130000,444440910,7690,7700,7700,7690,69
|
|
20230809,125900,443910290,7700,7690,7700,7690,102
|
|
20230809,125800,443124910,7690,7690,7690,7690,200
|
|
20230809,125700,441586910,7690,7690,7690,7690,109
|
|
20230809,125600,440748700,7690,7690,7690,7690,5
|
|
20230809,125500,440710250,7690,7690,7690,7690,30
|
|
20230809,125400,440479550,7690,7690,7690,7690,0
|
|
20230809,125300,440479550,7690,7690,7690,7690,464
|
|
20230809,125200,436911390,7700,7700,7700,7700,3
|
|
20230809,125100,436888290,7690,7700,7700,7690,226
|
|
20230809,125000,435150310,7690,7690,7690,7690,1
|
|
20230809,124900,435142620,7690,7690,7690,7690,10
|
|
20230809,124800,435065720,7690,7690,7690,7690,0
|
|
20230809,124700,435065720,7690,7690,7690,7690,9
|
|
20230809,124600,434996510,7690,7690,7690,7690,2
|
|
20230809,124500,434981130,7710,7710,7710,7710,79
|
|
20230809,124400,434372040,7710,7690,7710,7690,148
|
|
20230809,124300,433232280,7680,7670,7680,7670,351
|
|
20230809,124200,430540100,7670,7670,7670,7670,0
|
|
20230809,124100,430540100,7670,7670,7670,7670,184
|
|
20230809,124000,429128820,7670,7670,7670,7670,90
|
|
20230809,123900,428438520,7670,7670,7670,7670,50
|
|
20230809,123800,428055020,7670,7690,7690,7670,79
|
|
20230809,123700,427447650,7690,7690,7690,7690,1307
|
|
20230809,123600,417396820,7690,7700,7700,7690,368
|
|
20230809,123500,414564520,7700,7700,7700,7700,2
|
|
20230809,123400,414549120,7710,7710,7710,7710,266
|
|
20230809,123300,412498260,7710,7720,7720,7710,162
|
|
20230809,123200,411248730,7720,7710,7720,7710,8
|
|
20230809,123100,411187040,7720,7750,7750,7710,632
|
|
20230809,123000,406311920,7720,7720,7720,7720,50
|
|
20230809,122900,405925920,7750,7750,7760,7750,347
|
|
20230809,122800,403236200,7750,7740,7750,7710,1319
|
|
20230809,122700,393050410,7740,7710,7740,7710,995
|
|
20230809,122600,385368810,7710,7700,7710,7690,646
|
|
20230809,122500,380395320,7690,7700,7700,7690,170
|
|
20230809,122400,379086420,7700,7720,7720,7700,564
|
|
20230809,122300,374743000,7710,7700,7720,7700,1134
|
|
20230809,122200,366009000,7700,7700,7700,7700,10
|
|
20230809,122100,365932000,7690,7690,7690,7690,184
|
|
20230809,122000,364517040,7690,7690,7690,7680,350
|
|
20230809,121900,361826480,7690,7690,7700,7690,887
|
|
20230809,121800,355004190,7700,7680,7700,7680,551
|
|
20230809,121700,350768290,7690,7690,7690,7690,0
|
|
20230809,121600,350768290,7690,7700,7700,7630,825
|
|
20230809,121500,344460590,7700,7680,7700,7680,117
|
|
20230809,121400,343559910,7670,7670,7670,7670,155
|
|
20230809,121300,342371060,7670,7670,7670,7670,233
|
|
20230809,121200,340583950,7670,7670,7670,7670,1
|
|
20230809,121100,340576280,7650,7650,7650,7650,164
|
|
20230809,121000,339321680,7650,7650,7650,7650,0
|
|
20230809,120900,339321680,7650,7650,7650,7650,1
|
|
20230809,120800,339314030,7640,7650,7650,7640,177
|
|
20230809,120700,337961650,7640,7670,7670,7640,10
|
|
20230809,120600,337884980,7670,7670,7670,7670,100
|
|
20230809,120500,337117980,7670,7660,7670,7640,233
|
|
20230809,120400,335336420,7650,7670,7670,7650,182
|
|
20230809,120300,333943380,7660,7670,7670,7660,343
|
|
20230809,120200,331314640,7670,7700,7700,7670,208
|
|
20230809,120100,329719040,7700,7700,7710,7700,1635
|
|
20230809,120000,317129530,7700,7690,7700,7690,397
|
|
20230809,115900,314075030,7680,7680,7690,7680,1671
|
|
20230809,115800,301238660,7670,7680,7680,7670,92
|
|
20230809,115700,300532800,7680,7660,7680,7660,381
|
|
20230809,115600,297611680,7660,7650,7660,7650,140
|
|
20230809,115500,296540300,7650,7640,7650,7640,54
|
|
20230809,115400,296127230,7650,7640,7650,7640,5
|
|
20230809,115300,296088990,7630,7630,7630,7630,0
|
|
20230809,115200,296088990,7630,7630,7630,7630,0
|
|
20230809,115100,296088990,7630,7630,7630,7630,0
|
|
20230809,115000,296088990,7630,7630,7630,7630,0
|
|
20230809,114900,296088990,7630,7650,7650,7630,1362
|
|
20230809,114800,285683850,7650,7660,7660,7650,53
|
|
20230809,114700,285278390,7630,7630,7630,7630,6
|
|
20230809,114600,285232610,7630,7640,7640,7630,762
|
|
20230809,114500,279418460,7630,7650,7670,7630,276
|
|
20230809,114400,277303840,7660,7650,7660,7650,275
|
|
20230809,114300,275199940,7650,7650,7650,7650,2
|
|
20230809,114200,275184640,7630,7640,7650,7630,360
|
|
20230809,114100,272435330,7640,7630,7640,7630,222
|
|
20230809,114000,270740260,7630,7620,7630,7620,101
|
|
20230809,113900,269969680,7630,7620,7630,7600,101
|
|
20230809,113800,269199250,7620,7620,7620,7620,4
|
|
20230809,113700,269168770,7630,7630,7630,7630,87
|
|
20230809,113600,268504960,7630,7630,7630,7630,0
|
|
20230809,113500,268504960,7630,7620,7630,7620,28
|
|
20230809,113400,268291510,7620,7620,7620,7620,39
|
|
20230809,113300,267994330,7620,7620,7620,7620,0
|
|
20230809,113200,267994330,7620,7610,7620,7610,6
|
|
20230809,113100,267948660,7600,7600,7600,7600,4
|
|
20230809,113000,267918260,7620,7600,7620,7600,538
|
|
20230809,112900,263829010,7600,7600,7600,7600,5
|
|
20230809,112800,263791010,7620,7620,7620,7620,22
|
|
20230809,112700,263623370,7620,7620,7620,7620,2
|
|
20230809,112600,263608130,7620,7630,7630,7620,261
|
|
20230809,112500,261619200,7620,7590,7620,7590,1123
|
|
20230809,112400,253067150,7590,7600,7600,7590,261
|
|
20230809,112300,251085050,7600,7600,7600,7590,17
|
|
20230809,112200,250955860,7600,7590,7600,7590,103
|
|
20230809,112100,250173070,7570,7570,7570,7570,0
|
|
20230809,112000,250173070,7570,7590,7600,7570,165
|
|
20230809,111900,248920950,7590,7580,7590,7580,42
|
|
20230809,111800,248602370,7590,7580,7590,7580,813
|
|
20230809,111700,242436240,7580,7570,7580,7570,103
|
|
20230809,111600,241656020,7580,7570,7580,7560,329
|
|
20230809,111500,239165410,7550,7540,7560,7530,1053
|
|
20230809,111400,231213510,7530,7530,7530,7530,309
|
|
20230809,111300,228886740,7550,7540,7550,7540,199
|
|
20230809,111200,227384300,7550,7550,7550,7550,42
|
|
20230809,111100,227067200,7540,7540,7540,7540,0
|
|
20230809,111000,227067200,7540,7540,7540,7540,278
|
|
20230809,110900,224971080,7540,7540,7540,7540,1
|
|
20230809,110800,224963540,7530,7530,7530,7530,0
|
|
20230809,110700,224963540,7530,7530,7530,7530,3
|
|
20230809,110600,224940950,7530,7530,7540,7530,96
|
|
20230809,110500,224217210,7540,7530,7540,7530,10
|
|
20230809,110400,224141900,7540,7540,7540,7530,185
|
|
20230809,110300,222747060,7550,7540,7550,7540,59
|
|
20230809,110200,222302190,7540,7550,7550,7540,386
|
|
20230809,110100,219391250,7550,7550,7550,7550,0
|
|
20230809,110000,219391250,7550,7550,7550,7550,10
|
|
20230809,105900,219315750,7550,7550,7550,7550,10
|
|
20230809,105800,219240250,7550,7550,7550,7550,5
|
|
20230809,105700,219202500,7550,7550,7550,7550,5
|
|
20230809,105600,219164750,7550,7540,7550,7540,3
|
|
20230809,105500,219142120,7540,7540,7540,7540,4
|
|
20230809,105400,219111960,7550,7550,7550,7540,5
|
|
20230809,105300,219074240,7540,7560,7560,7540,102
|
|
20230809,105200,218303660,7570,7570,7570,7570,0
|
|
20230809,105100,218303660,7570,7570,7570,7570,0
|
|
20230809,105000,218303660,7570,7570,7570,7570,0
|
|
20230809,104900,218303660,7570,7550,7570,7550,7
|
|
20230809,104800,218250740,7510,7540,7540,7510,824
|
|
20230809,104700,212047020,7540,7560,7560,7540,502
|
|
20230809,104600,208252050,7560,7570,7570,7550,93
|
|
20230809,104500,207548090,7570,7540,7570,7540,931
|
|
20230809,104400,200510920,7540,7530,7540,7530,1716
|
|
20230809,104300,187588590,7530,7510,7530,7510,566
|
|
20230809,104200,183337010,7530,7530,7530,7530,2
|
|
20230809,104100,183321950,7530,7530,7530,7530,134
|
|
20230809,104000,182312930,7500,7530,7530,7500,203
|
|
20230809,103900,180788600,7530,7530,7530,7530,0
|
|
20230809,103800,180788600,7530,7530,7530,7530,0
|
|
20230809,103700,180788600,7530,7530,7530,7530,1
|
|
20230809,103600,180781070,7530,7530,7530,7530,12
|
|
20230809,103500,180690710,7530,7530,7530,7530,50
|
|
20230809,103400,180314210,7540,7520,7540,7520,64
|
|
20230809,103300,179831670,7540,7530,7540,7530,278
|
|
20230809,103200,177738320,7530,7530,7530,7530,135
|
|
20230809,103100,176721770,7530,7530,7530,7530,0
|
|
20230809,103000,176721770,7530,7520,7530,7520,69
|
|
20230809,102900,176202490,7520,7520,7520,7520,80
|
|
20230809,102800,175600890,7520,7520,7520,7520,1
|
|
20230809,102700,175593370,7510,7510,7510,7510,77
|
|
20230809,102600,175015100,7520,7520,7520,7520,0
|
|
20230809,102500,175015100,7520,7520,7520,7520,0
|
|
20230809,102400,175015100,7520,7510,7520,7510,6
|
|
20230809,102300,174970030,7530,7530,7530,7530,0
|
|
20230809,102200,174970030,7530,7530,7530,7530,5
|
|
20230809,102100,174932380,7530,7530,7530,7530,0
|
|
20230809,102000,174932380,7530,7520,7530,7520,1501
|
|
20230809,101900,163630360,7490,7490,7490,7490,300
|
|
20230809,101800,161383360,7490,7490,7490,7490,0
|
|
20230809,101700,161383360,7490,7500,7500,7490,101
|
|
20230809,101600,160626780,7490,7490,7490,7490,0
|
|
20230809,101500,160626780,7490,7490,7490,7490,568
|
|
20230809,101400,156372460,7490,7510,7510,7490,117
|
|
20230809,101300,155493830,7490,7490,7490,7490,0
|
|
20230809,101200,155493830,7490,7490,7490,7490,120
|
|
20230809,101100,154595030,7490,7490,7490,7490,1
|
|
20230809,101000,154587540,7500,7500,7500,7500,1000
|
|
20230809,100900,147087540,7510,7510,7510,7510,3
|
|
20230809,100800,147065010,7500,7510,7510,7500,28
|
|
20230809,100700,146855000,7510,7520,7520,7510,133
|
|
20230809,100600,145856140,7510,7530,7530,7510,111
|
|
20230809,100500,145022510,7520,7520,7520,7520,206
|
|
20230809,100400,143473390,7530,7530,7530,7530,0
|
|
20230809,100300,143473390,7530,7530,7530,7530,1
|
|
20230809,100200,143465860,7520,7520,7520,7520,1023
|
|
20230809,100100,135772900,7520,7520,7520,7520,260
|
|
20230809,100000,133817700,7520,7520,7520,7520,1
|
|
20230809,095900,133810180,7530,7530,7530,7530,6
|
|
20230809,095800,133765000,7520,7520,7530,7520,37
|
|
20230809,095700,133486750,7520,7520,7520,7520,49
|
|
20230809,095600,133118270,7520,7520,7520,7520,16
|
|
20230809,095500,132997950,7520,7520,7520,7520,127
|
|
20230809,095400,132042910,7530,7530,7530,7530,5
|
|
20230809,095300,132005260,7530,7530,7530,7530,382
|
|
20230809,095200,129128800,7520,7520,7520,7520,1
|
|
20230809,095100,129121280,7530,7530,7530,7530,1503
|
|
20230809,095000,117803690,7530,7530,7530,7530,19
|
|
20230809,094900,117660620,7530,7520,7530,7520,660
|
|
20230809,094800,112697230,7510,7510,7510,7510,851
|
|
20230809,094700,106306220,7500,7500,7500,7500,0
|
|
20230809,094600,106306220,7500,7510,7510,7500,402
|
|
20230809,094500,103290920,7500,7510,7510,7500,125
|
|
20230809,094400,102352270,7510,7500,7510,7500,256
|
|
20230809,094300,100430040,7490,7500,7500,7490,500
|
|
20230809,094200,96681970,7500,7500,7500,7500,0
|
|
20230809,094100,96681970,7500,7500,7500,7500,0
|
|
20230809,094000,96681970,7500,7500,7500,7500,0
|
|
20230809,093900,96681970,7500,7500,7500,7500,0
|
|
20230809,093800,96681970,7500,7520,7520,7500,37
|
|
20230809,093700,96404220,7520,7510,7520,7510,110
|
|
20230809,093600,95578020,7530,7530,7530,7530,0
|
|
20230809,093500,95578020,7530,7530,7530,7530,0
|
|
20230809,093400,95578020,7530,7520,7530,7520,120
|
|
20230809,093300,94675420,7520,7510,7520,7510,1214
|
|
20230809,093200,85558130,7510,7480,7510,7480,1023
|
|
20230809,093100,77897760,7470,7480,7480,7470,446
|
|
20230809,093000,74561690,7480,7480,7480,7480,79
|
|
20230809,092900,73970770,7480,7480,7480,7480,770
|
|
20230809,092800,68211170,7480,7480,7480,7480,0
|
|
20230809,092700,68211170,7480,7480,7480,7480,0
|
|
20230809,092600,68211170,7480,7500,7500,7480,200
|
|
20230809,092500,66711250,7500,7500,7510,7490,116
|
|
20230809,092400,65842150,7510,7510,7510,7510,0
|
|
20230809,092300,65842150,7510,7480,7510,7480,54
|
|
20230809,092200,65437930,7510,7510,7510,7510,0
|
|
20230809,092100,65437930,7510,7500,7510,7480,550
|
|
20230809,092000,61319590,7500,7500,7500,7500,33
|
|
20230809,091900,61072090,7510,7480,7510,7480,601
|
|
20230809,091800,56576580,7480,7490,7490,7480,592
|
|
20230809,091700,52148400,7480,7480,7480,7480,0
|
|
20230809,091600,52148400,7480,7480,7480,7480,0
|
|
20230809,091500,52148400,7480,7510,7510,7480,379
|
|
20230809,091400,49313250,7510,7500,7510,7500,108
|
|
20230809,091300,48502740,7500,7500,7500,7500,0
|
|
20230809,091200,48502740,7500,7510,7510,7500,30
|
|
20230809,091100,48277540,7510,7510,7510,7510,0
|
|
20230809,091000,48277540,7510,7510,7510,7510,0
|
|
20230809,090900,48277540,7510,7500,7510,7500,187
|
|
20230809,090800,46873670,7510,7530,7530,7510,136
|
|
20230809,090700,45849990,7530,7530,7530,7530,0
|
|
20230809,090600,45849990,7530,7520,7530,7520,446
|
|
20230809,090500,42492210,7520,7470,7520,7470,638
|
|
20230809,090400,37707880,7470,7440,7470,7420,988
|
|
20230809,090300,30360350,7440,7520,7520,7420,1684
|
|
20230809,090200,17814730,7530,7530,7530,7520,526
|
|
20230809,090100,13854900,7460,7490,7530,7460,757
|
|
20230809,090000,8163430,7530,7450,7530,7450,758
|