623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,192000,767651190,10260,10260,10260,10260,3281
|
|
20230908,191900,767651190,10260,10260,10260,10260,0
|
|
20230908,191800,767651190,10260,10260,10260,10260,0
|
|
20230908,191700,767651190,10260,10260,10260,10260,0
|
|
20230908,191600,767651190,10260,10260,10260,10260,0
|
|
20230908,191500,767651190,10260,10260,10260,10260,0
|
|
20230908,191400,767651190,10260,10260,10260,10260,0
|
|
20230908,191300,767651190,10260,10260,10260,10260,0
|
|
20230908,191200,767651190,10260,10260,10260,10260,0
|
|
20230908,191100,767651190,10260,10260,10260,10260,0
|
|
20230908,191000,767651190,10260,10260,10260,10260,0
|
|
20230908,190900,767651190,10260,10260,10260,10260,0
|
|
20230908,190800,767651190,10260,10260,10260,10260,0
|
|
20230908,190700,767651190,10260,10260,10260,10260,0
|
|
20230908,190600,767651190,10260,10260,10260,10260,0
|
|
20230908,190500,767651190,10260,10260,10260,10260,0
|
|
20230908,190400,767651190,10260,10260,10260,10260,0
|
|
20230908,190300,767651190,10260,10260,10260,10260,0
|
|
20230908,190200,767651190,10260,10260,10260,10260,0
|
|
20230908,190100,767651190,10260,10260,10260,10260,0
|
|
20230908,190000,767651190,10260,10260,10260,10260,0
|
|
20230908,185900,767651190,10260,10260,10260,10260,0
|
|
20230908,185800,767651190,10260,10260,10260,10260,0
|
|
20230908,185700,767651190,10260,10260,10260,10260,0
|
|
20230908,185600,767651190,10260,10260,10260,10260,0
|
|
20230908,185500,767651190,10260,10260,10260,10260,0
|
|
20230908,185400,767651190,10260,10260,10260,10260,0
|
|
20230908,185300,767651190,10260,10260,10260,10260,0
|
|
20230908,185200,767651190,10260,10260,10260,10260,0
|
|
20230908,185100,767651190,10260,10260,10260,10260,0
|
|
20230908,185000,767651190,10260,10260,10260,10260,3281
|
|
20230908,184900,767651190,10260,10260,10260,10260,0
|
|
20230908,184800,767651190,10260,10260,10260,10260,0
|
|
20230908,184700,767651190,10260,10260,10260,10260,0
|
|
20230908,184600,767651190,10260,10260,10260,10260,0
|
|
20230908,184500,767651190,10260,10260,10260,10260,0
|
|
20230908,184400,767651190,10260,10260,10260,10260,0
|
|
20230908,184300,767651190,10260,10260,10260,10260,0
|
|
20230908,184200,767651190,10260,10260,10260,10260,0
|
|
20230908,184100,767651190,10260,10260,10260,10260,0
|
|
20230908,184000,767651190,10260,10260,10260,10260,0
|
|
20230908,183900,767651190,10260,10260,10260,10260,0
|
|
20230908,183800,767651190,10260,10260,10260,10260,0
|
|
20230908,183700,767651190,10260,10260,10260,10260,0
|
|
20230908,183600,767651190,10260,10260,10260,10260,0
|
|
20230908,183500,767651190,10260,10260,10260,10260,0
|
|
20230908,183400,767651190,10260,10260,10260,10260,0
|
|
20230908,183300,767651190,10260,10260,10260,10260,0
|
|
20230908,183200,767651190,10260,10260,10260,10260,0
|
|
20230908,183100,767651190,10260,10260,10260,10260,0
|
|
20230908,183000,767651190,10260,10260,10260,10260,0
|
|
20230908,182900,767651190,10260,10260,10260,10260,0
|
|
20230908,182800,767651190,10260,10260,10260,10260,0
|
|
20230908,182700,767651190,10260,10260,10260,10260,0
|
|
20230908,182600,767651190,10260,10260,10260,10260,0
|
|
20230908,182500,767651190,10260,10260,10260,10260,0
|
|
20230908,182400,767651190,10260,10260,10260,10260,0
|
|
20230908,182300,767651190,10260,10260,10260,10260,0
|
|
20230908,182200,767651190,10260,10260,10260,10260,0
|
|
20230908,182100,767651190,10260,10260,10260,10260,0
|
|
20230908,182000,767651190,10260,10260,10260,10260,3281
|
|
20230908,181900,767651190,10260,10260,10260,10260,0
|
|
20230908,181800,767651190,10260,10260,10260,10260,0
|
|
20230908,181700,767651190,10260,10260,10260,10260,0
|
|
20230908,181600,767651190,10260,10260,10260,10260,0
|
|
20230908,181500,767651190,10260,10260,10260,10260,0
|
|
20230908,181400,767651190,10260,10260,10260,10260,0
|
|
20230908,181300,767651190,10260,10260,10260,10260,0
|
|
20230908,181200,767651190,10260,10260,10260,10260,0
|
|
20230908,181100,767651190,10260,10260,10260,10260,0
|
|
20230908,181000,767651190,10260,10260,10260,10260,0
|
|
20230908,180900,767651190,10260,10260,10260,10260,0
|
|
20230908,180800,767651190,10260,10260,10260,10260,0
|
|
20230908,180700,767651190,10260,10260,10260,10260,0
|
|
20230908,180600,767651190,10260,10260,10260,10260,0
|
|
20230908,180500,767651190,10260,10260,10260,10260,0
|
|
20230908,180400,767651190,10260,10260,10260,10260,0
|
|
20230908,180300,767651190,10260,10260,10260,10260,0
|
|
20230908,180200,767651190,10260,10260,10260,10260,0
|
|
20230908,180100,767651190,10260,10260,10260,10260,0
|
|
20230908,180000,767651190,10260,10260,10260,10260,0
|
|
20230908,175900,767651190,10260,10260,10260,10260,0
|
|
20230908,175800,767651190,10260,10260,10260,10260,0
|
|
20230908,175700,767651190,10260,10260,10260,10260,0
|
|
20230908,175600,767651190,10260,10260,10260,10260,0
|
|
20230908,175500,767651190,10260,10260,10260,10260,0
|
|
20230908,175400,767651190,10260,10260,10260,10260,0
|
|
20230908,175300,767651190,10260,10260,10260,10260,0
|
|
20230908,175200,767651190,10260,10260,10260,10260,0
|
|
20230908,175100,767651190,10260,10260,10260,10260,0
|
|
20230908,175000,767651190,10260,10260,10260,10260,3281
|
|
20230908,174900,767651190,10260,10260,10260,10260,0
|
|
20230908,174800,767651190,10260,10260,10260,10260,0
|
|
20230908,174700,767651190,10260,10260,10260,10260,0
|
|
20230908,174600,767651190,10260,10260,10260,10260,0
|
|
20230908,174500,767651190,10260,10260,10260,10260,0
|
|
20230908,174400,767651190,10260,10260,10260,10260,0
|
|
20230908,174300,767651190,10260,10260,10260,10260,0
|
|
20230908,174200,767651190,10260,10260,10260,10260,0
|
|
20230908,174100,767651190,10260,10260,10260,10260,0
|
|
20230908,174000,767651190,10260,10260,10260,10260,0
|
|
20230908,173900,767651190,10260,10260,10260,10260,0
|
|
20230908,173800,767651190,10260,10260,10260,10260,0
|
|
20230908,173700,767651190,10260,10260,10260,10260,0
|
|
20230908,173600,767651190,10260,10260,10260,10260,0
|
|
20230908,173500,767651190,10260,10260,10260,10260,0
|
|
20230908,173400,767651190,10260,10260,10260,10260,0
|
|
20230908,173300,767651190,10260,10260,10260,10260,0
|
|
20230908,173200,767651190,10260,10260,10260,10260,0
|
|
20230908,173100,767651190,10260,10260,10260,10260,0
|
|
20230908,173000,767651190,10260,10260,10260,10260,0
|
|
20230908,172900,767651190,10260,10260,10260,10260,0
|
|
20230908,172800,767651190,10260,10260,10260,10260,0
|
|
20230908,172700,767651190,10260,10260,10260,10260,0
|
|
20230908,172600,767651190,10260,10260,10260,10260,0
|
|
20230908,172500,767651190,10260,10260,10260,10260,0
|
|
20230908,172400,767651190,10260,10260,10260,10260,0
|
|
20230908,172300,767651190,10260,10260,10260,10260,0
|
|
20230908,172200,767651190,10260,10260,10260,10260,0
|
|
20230908,172100,767651190,10260,10260,10260,10260,0
|
|
20230908,172000,767651190,10260,10260,10260,10260,3281
|
|
20230908,171900,767651190,10260,10260,10260,10260,0
|
|
20230908,171800,767651190,10260,10260,10260,10260,0
|
|
20230908,171700,767651190,10260,10260,10260,10260,0
|
|
20230908,171600,767651190,10260,10260,10260,10260,0
|
|
20230908,171500,767651190,10260,10260,10260,10260,0
|
|
20230908,171400,767651190,10260,10260,10260,10260,0
|
|
20230908,171300,767651190,10260,10260,10260,10260,0
|
|
20230908,171200,767651190,10260,10260,10260,10260,0
|
|
20230908,171100,767651190,10260,10260,10260,10260,0
|
|
20230908,171000,767651190,10260,10260,10260,10260,0
|
|
20230908,170900,767651190,10260,10260,10260,10260,0
|
|
20230908,170800,767651190,10260,10260,10260,10260,0
|
|
20230908,170700,767651190,10260,10260,10260,10260,0
|
|
20230908,170600,767651190,10260,10260,10260,10260,0
|
|
20230908,170500,767651190,10260,10260,10260,10260,0
|
|
20230908,170400,767651190,10260,10260,10260,10260,0
|
|
20230908,170300,767651190,10260,10260,10260,10260,0
|
|
20230908,170200,767651190,10260,10260,10260,10260,0
|
|
20230908,170100,767651190,10260,10260,10260,10260,0
|
|
20230908,170000,767651190,10260,10260,10260,10260,0
|
|
20230908,165900,767651190,10260,10260,10260,10260,0
|
|
20230908,165800,767651190,10260,10260,10260,10260,0
|
|
20230908,165700,767651190,10260,10260,10260,10260,0
|
|
20230908,165600,767651190,10260,10260,10260,10260,0
|
|
20230908,165500,767651190,10260,10260,10260,10260,0
|
|
20230908,165400,767651190,10260,10260,10260,10260,0
|
|
20230908,165300,767651190,10260,10260,10260,10260,0
|
|
20230908,165200,767651190,10260,10260,10260,10260,0
|
|
20230908,165100,767651190,10260,10260,10260,10260,0
|
|
20230908,165000,767651190,10260,10260,10260,10260,3281
|
|
20230908,164900,767651190,10260,10260,10260,10260,0
|
|
20230908,164800,767651190,10260,10260,10260,10260,0
|
|
20230908,164700,767651190,10260,10260,10260,10260,0
|
|
20230908,164600,767651190,10260,10260,10260,10260,0
|
|
20230908,164500,767651190,10260,10260,10260,10260,0
|
|
20230908,164400,767651190,10260,10260,10260,10260,0
|
|
20230908,164300,767651190,10260,10260,10260,10260,0
|
|
20230908,164200,767651190,10260,10260,10260,10260,0
|
|
20230908,164100,767651190,10260,10260,10260,10260,0
|
|
20230908,164000,767651190,10260,10260,10260,10260,0
|
|
20230908,163900,767651190,10260,10260,10260,10260,0
|
|
20230908,163800,767651190,10260,10260,10260,10260,0
|
|
20230908,163700,767651190,10260,10260,10260,10260,0
|
|
20230908,163600,767651190,10260,10260,10260,10260,0
|
|
20230908,163500,767651190,10260,10260,10260,10260,0
|
|
20230908,163400,767651190,10260,10260,10260,10260,0
|
|
20230908,163300,767651190,10260,10260,10260,10260,0
|
|
20230908,163200,767651190,10260,10260,10260,10260,0
|
|
20230908,163100,767651190,10260,10260,10260,10260,0
|
|
20230908,163000,767651190,10260,10260,10260,10260,0
|
|
20230908,162900,767651190,10260,10260,10260,10260,0
|
|
20230908,162800,767651190,10260,10260,10260,10260,0
|
|
20230908,162700,767651190,10260,10260,10260,10260,0
|
|
20230908,162600,767651190,10260,10260,10260,10260,0
|
|
20230908,162500,767651190,10260,10260,10260,10260,0
|
|
20230908,162400,767651190,10260,10260,10260,10260,0
|
|
20230908,162300,767651190,10260,10260,10260,10260,0
|
|
20230908,162200,767651190,10260,10260,10260,10260,0
|
|
20230908,162100,767651190,10260,10260,10260,10260,0
|
|
20230908,162000,767651190,10260,10260,10260,10260,3281
|
|
20230908,161900,767651190,10260,10260,10260,10260,0
|
|
20230908,161800,767651190,10260,10260,10260,10260,0
|
|
20230908,161700,767651190,10260,10260,10260,10260,0
|
|
20230908,161600,767651190,10260,10260,10260,10260,0
|
|
20230908,161500,767651190,10260,10260,10260,10260,0
|
|
20230908,161400,767651190,10260,10260,10260,10260,0
|
|
20230908,161300,767651190,10260,10260,10260,10260,0
|
|
20230908,161200,767651190,10260,10260,10260,10260,0
|
|
20230908,161100,767651190,10260,10260,10260,10260,0
|
|
20230908,161000,767651190,10260,10260,10260,10260,0
|
|
20230908,160900,767651190,10260,10260,10260,10260,0
|
|
20230908,160800,767651190,10260,10260,10260,10260,0
|
|
20230908,160700,767651190,10260,10260,10260,10260,0
|
|
20230908,160600,767651190,10260,10260,10260,10260,0
|
|
20230908,160500,767651190,10260,10260,10260,10260,0
|
|
20230908,160400,767651190,10260,10260,10260,10260,0
|
|
20230908,160300,767651190,10260,10260,10260,10260,0
|
|
20230908,160200,767651190,10260,10260,10260,10260,0
|
|
20230908,160100,767651190,10260,10260,10260,10260,0
|
|
20230908,160000,767651190,10260,10260,10260,10260,0
|
|
20230908,155900,767651190,10260,10260,10260,10260,0
|
|
20230908,155800,767651190,10260,10260,10260,10260,0
|
|
20230908,155700,767651190,10260,10260,10260,10260,0
|
|
20230908,155600,767651190,10260,10260,10260,10260,0
|
|
20230908,155500,767651190,10260,10260,10260,10260,0
|
|
20230908,155400,767651190,10260,10260,10260,10260,0
|
|
20230908,155300,767651190,10260,10260,10260,10260,0
|
|
20230908,155200,767651190,10260,10260,10260,10260,0
|
|
20230908,155100,767651190,10260,10260,10260,10260,0
|
|
20230908,155000,767651190,10260,10260,10260,10260,3281
|
|
20230908,154900,767651190,10260,10260,10260,10260,0
|
|
20230908,154800,767651190,10260,10260,10260,10260,0
|
|
20230908,154700,767651190,10260,10260,10260,10260,0
|
|
20230908,154600,767651190,10260,10260,10260,10260,0
|
|
20230908,154500,767651190,10260,10260,10260,10260,0
|
|
20230908,154400,767651190,10260,10260,10260,10260,0
|
|
20230908,154300,767651190,10260,10260,10260,10260,0
|
|
20230908,154200,767651190,10260,10260,10260,10260,0
|
|
20230908,154100,767651190,10260,10260,10260,10260,0
|
|
20230908,154000,767651190,10260,10260,10260,10260,0
|
|
20230908,153900,767651190,10260,10260,10260,10260,0
|
|
20230908,153800,767651190,10260,10260,10260,10260,0
|
|
20230908,153700,767651190,10260,10260,10260,10260,0
|
|
20230908,153600,767651190,10260,10260,10260,10260,0
|
|
20230908,153500,767651190,10260,10260,10260,10260,0
|
|
20230908,153400,767651190,10260,10260,10260,10260,0
|
|
20230908,153300,767651190,10260,10260,10260,10260,0
|
|
20230908,153200,767651190,10260,10260,10260,10260,0
|
|
20230908,153100,767651190,10260,10260,10260,10260,0
|
|
20230908,153000,767651190,10260,10260,10260,10260,3281
|
|
20230908,152900,733988130,10290,10290,10290,10290,0
|
|
20230908,152800,733988130,10290,10290,10290,10290,0
|
|
20230908,152700,733988130,10290,10290,10290,10290,0
|
|
20230908,152600,733988130,10290,10290,10290,10290,0
|
|
20230908,152500,733988130,10290,10290,10290,10290,0
|
|
20230908,152400,733988130,10290,10290,10290,10290,0
|
|
20230908,152300,733988130,10290,10290,10290,10290,0
|
|
20230908,152200,733988130,10290,10290,10290,10290,0
|
|
20230908,152100,733988130,10290,10290,10290,10290,0
|
|
20230908,152000,733988130,10290,10290,10290,10290,0
|
|
20230908,151900,733988130,10290,10290,10290,10280,597
|
|
20230908,151800,727845280,10290,10290,10290,10290,76
|
|
20230908,151700,727063240,10290,10280,10290,10280,177
|
|
20230908,151600,725243030,10280,10280,10280,10280,90
|
|
20230908,151500,724317830,10280,10280,10280,10280,32
|
|
20230908,151400,723988870,10280,10270,10280,10270,85
|
|
20230908,151300,723115650,10270,10280,10280,10260,57
|
|
20230908,151200,722530310,10260,10260,10280,10260,29
|
|
20230908,151100,722232350,10260,10260,10280,10260,82
|
|
20230908,151000,721390630,10280,10280,10280,10260,89
|
|
20230908,150900,720476360,10280,10270,10280,10270,78
|
|
20230908,150800,719675280,10270,10270,10270,10270,142
|
|
20230908,150700,718216940,10270,10260,10270,10260,63
|
|
20230908,150600,717569990,10260,10270,10270,10260,47
|
|
20230908,150500,717087330,10250,10240,10250,10240,487
|
|
20230908,150400,712100340,10240,10240,10240,10240,10
|
|
20230908,150300,711997940,10240,10230,10240,10230,33
|
|
20230908,150200,711660300,10230,10230,10230,10230,129
|
|
20230908,150100,710340630,10230,10230,10230,10230,2
|
|
20230908,150000,710320170,10230,10230,10230,10230,3
|
|
20230908,145900,710289480,10230,10230,10230,10230,0
|
|
20230908,145800,710289480,10230,10220,10230,10200,700
|
|
20230908,145700,703142350,10220,10230,10230,10220,103
|
|
20230908,145600,702089510,10230,10230,10230,10230,37
|
|
20230908,145500,701711000,10230,10240,10240,10230,177
|
|
20230908,145400,699898740,10240,10230,10240,10230,17
|
|
20230908,145300,699724820,10230,10230,10230,10230,38
|
|
20230908,145200,699336080,10230,10240,10250,10230,480
|
|
20230908,145100,694422040,10240,10240,10240,10240,44
|
|
20230908,145000,693971480,10240,10240,10240,10240,18
|
|
20230908,144900,693787160,10240,10250,10250,10240,221
|
|
20230908,144800,691523970,10260,10260,10260,10260,4
|
|
20230908,144700,691482930,10260,10260,10260,10200,40
|
|
20230908,144600,691073370,10260,10280,10280,10160,3264
|
|
20230908,144500,657816130,10250,10250,10280,10190,7393
|
|
20230908,144400,582257880,10250,10250,10250,10250,1043
|
|
20230908,144300,571567130,10270,10280,10280,10250,2207
|
|
20230908,144200,548898680,10270,10270,10270,10270,0
|
|
20230908,144100,548898680,10270,10280,10280,10270,487
|
|
20230908,144000,543896320,10280,10310,10310,10270,3498
|
|
20230908,143900,507889890,10310,10310,10310,10310,94
|
|
20230908,143800,506920750,10320,10320,10320,10320,22
|
|
20230908,143700,506693710,10320,10310,10320,10310,59
|
|
20230908,143600,506085350,10320,10320,10320,10320,0
|
|
20230908,143500,506085350,10320,10310,10320,10310,121
|
|
20230908,143400,504837830,10310,10320,10320,10310,6
|
|
20230908,143300,504775920,10320,10320,10320,10320,7
|
|
20230908,143200,504703680,10320,10320,10320,10320,28
|
|
20230908,143100,504414720,10320,10320,10320,10320,16
|
|
20230908,143000,504249600,10320,10320,10320,10320,50
|
|
20230908,142900,503733600,10320,10320,10320,10320,2
|
|
20230908,142800,503712960,10310,10310,10310,10310,0
|
|
20230908,142700,503712960,10310,10310,10310,10310,9
|
|
20230908,142600,503620170,10310,10310,10320,10310,56
|
|
20230908,142500,503042630,10320,10320,10320,10320,0
|
|
20230908,142400,503042630,10320,10320,10320,10320,18
|
|
20230908,142300,502856870,10300,10300,10300,10300,84
|
|
20230908,142200,501991670,10310,10310,10310,10310,0
|
|
20230908,142100,501991670,10310,10310,10310,10310,0
|
|
20230908,142000,501991670,10310,10310,10310,10310,0
|
|
20230908,141900,501991670,10310,10310,10310,10310,294
|
|
20230908,141800,498960530,10320,10320,10320,10320,0
|
|
20230908,141700,498960530,10320,10320,10320,10320,0
|
|
20230908,141600,498960530,10320,10320,10320,10320,0
|
|
20230908,141500,498960530,10320,10320,10320,10320,0
|
|
20230908,141400,498960530,10320,10320,10320,10320,101
|
|
20230908,141300,497918210,10320,10320,10320,10320,10
|
|
20230908,141200,497815010,10310,10310,10310,10310,376
|
|
20230908,141100,493938450,10330,10330,10330,10320,13
|
|
20230908,141000,493804210,10330,10330,10330,10330,0
|
|
20230908,140900,493804210,10330,10330,10330,10330,0
|
|
20230908,140800,493804210,10330,10320,10330,10320,12
|
|
20230908,140700,493680360,10320,10320,10320,10310,215
|
|
20230908,140600,491461660,10330,10330,10330,10330,3
|
|
20230908,140500,491430670,10330,10330,10330,10330,0
|
|
20230908,140400,491430670,10330,10320,10330,10320,11
|
|
20230908,140300,491317120,10330,10330,10330,10330,9
|
|
20230908,140200,491224150,10330,10320,10330,10320,64
|
|
20230908,140100,490563550,10320,10320,10320,10320,0
|
|
20230908,140000,490563550,10320,10320,10320,10320,17
|
|
20230908,135900,490388110,10320,10320,10320,10320,0
|
|
20230908,135800,490388110,10320,10320,10320,10320,1
|
|
20230908,135700,490377790,10320,10310,10320,10300,336
|
|
20230908,135600,486915270,10310,10310,10310,10300,293
|
|
20230908,135500,483896830,10310,10310,10310,10310,3
|
|
20230908,135400,483865900,10310,10310,10310,10310,5
|
|
20230908,135300,483814350,10320,10320,10320,10320,5
|
|
20230908,135200,483762750,10320,10320,10320,10320,0
|
|
20230908,135100,483762750,10320,10320,10320,10320,0
|
|
20230908,135000,483762750,10320,10320,10320,10320,0
|
|
20230908,134900,483762750,10320,10320,10320,10320,17
|
|
20230908,134800,483587310,10320,10320,10320,10320,56
|
|
20230908,134700,483009390,10320,10320,10320,10320,1
|
|
20230908,134600,482999070,10320,10320,10320,10320,0
|
|
20230908,134500,482999070,10320,10310,10320,10310,9
|
|
20230908,134400,482906270,10310,10310,10310,10310,13
|
|
20230908,134300,482772240,10320,10320,10320,10320,0
|
|
20230908,134200,482772240,10320,10320,10320,10320,2
|
|
20230908,134100,482751600,10320,10310,10320,10310,1059
|
|
20230908,134000,471832550,10320,10320,10320,10320,0
|
|
20230908,133900,471832550,10320,10320,10320,10320,0
|
|
20230908,133800,471832550,10320,10320,10320,10320,102
|
|
20230908,133700,470779910,10330,10330,10340,10330,6
|
|
20230908,133600,470717920,10330,10330,10340,10330,128
|
|
20230908,133500,469395540,10330,10340,10340,10330,14
|
|
20230908,133400,469250870,10340,10330,10340,10330,39
|
|
20230908,133300,468847940,10330,10330,10330,10330,0
|
|
20230908,133200,468847940,10330,10340,10340,10330,5
|
|
20230908,133100,468796280,10350,10350,10350,10350,276
|
|
20230908,133000,465939680,10350,10350,10350,10350,22
|
|
20230908,132900,465711980,10350,10350,10350,10350,0
|
|
20230908,132800,465711980,10350,10330,10350,10330,201
|
|
20230908,132700,463635630,10350,10350,10350,10350,6
|
|
20230908,132600,463573530,10350,10350,10350,10350,0
|
|
20230908,132500,463573530,10350,10350,10350,10330,115
|
|
20230908,132400,462385320,10350,10340,10350,10340,13
|
|
20230908,132300,462250840,10350,10340,10350,10340,24
|
|
20230908,132200,462002650,10350,10340,10350,10340,28
|
|
20230908,132100,461713110,10350,10350,10350,10350,0
|
|
20230908,132000,461713110,10350,10350,10350,10350,0
|
|
20230908,131900,461713110,10350,10350,10350,10350,1
|
|
20230908,131800,461702760,10340,10340,10350,10340,12
|
|
20230908,131700,461578670,10350,10350,10350,10350,0
|
|
20230908,131600,461578670,10350,10350,10350,10350,1
|
|
20230908,131500,461568320,10340,10340,10340,10340,116
|
|
20230908,131400,460368880,10340,10350,10350,10340,17
|
|
20230908,131300,460193070,10340,10340,10340,10340,16
|
|
20230908,131200,460027630,10350,10340,10350,10340,20
|
|
20230908,131100,459820810,10350,10350,10350,10310,200
|
|
20230908,131000,457757350,10330,10330,10330,10330,13
|
|
20230908,130900,457623060,10350,10350,10350,10350,0
|
|
20230908,130800,457623060,10350,10350,10350,10320,230
|
|
20230908,130700,455247610,10350,10350,10350,10350,10
|
|
20230908,130600,455144110,10350,10350,10350,10350,0
|
|
20230908,130500,455144110,10350,10330,10350,10330,165
|
|
20230908,130400,453439560,10350,10350,10350,10350,0
|
|
20230908,130300,453439560,10350,10350,10350,10350,0
|
|
20230908,130200,453439560,10350,10350,10350,10350,0
|
|
20230908,130100,453439560,10350,10350,10350,10350,1
|
|
20230908,130000,453429210,10350,10350,10350,10350,9
|
|
20230908,125900,453336060,10350,10350,10350,10350,77
|
|
20230908,125800,452539110,10350,10350,10350,10350,26
|
|
20230908,125700,452270010,10350,10340,10350,10340,32
|
|
20230908,125600,451939110,10330,10330,10330,10330,9
|
|
20230908,125500,451846140,10350,10350,10350,10350,0
|
|
20230908,125400,451846140,10350,10350,10350,10350,0
|
|
20230908,125300,451846140,10350,10350,10350,10350,22
|
|
20230908,125200,451618440,10350,10350,10350,10330,25
|
|
20230908,125100,451359710,10320,10320,10320,10320,0
|
|
20230908,125000,451359710,10320,10330,10350,10320,37
|
|
20230908,124900,450977570,10310,10310,10310,10310,0
|
|
20230908,124800,450977570,10310,10320,10320,10310,1000
|
|
20230908,124700,440667510,10330,10330,10330,10330,2
|
|
20230908,124600,440646850,10310,10310,10310,10310,40
|
|
20230908,124500,440234450,10320,10310,10320,10310,63
|
|
20230908,124400,439584680,10310,10330,10330,10310,478
|
|
20230908,124300,434651740,10330,10330,10330,10330,25
|
|
20230908,124200,434393490,10350,10350,10350,10350,1
|
|
20230908,124100,434383140,10320,10320,10320,10320,0
|
|
20230908,124000,434383140,10320,10320,10320,10320,18
|
|
20230908,123900,434197380,10330,10330,10330,10330,222
|
|
20230908,123800,431904120,10350,10350,10350,10350,32
|
|
20230908,123700,431572920,10350,10350,10350,10350,0
|
|
20230908,123600,431572920,10350,10350,10350,10350,0
|
|
20230908,123500,431572920,10350,10350,10350,10350,0
|
|
20230908,123400,431572920,10350,10350,10350,10350,50
|
|
20230908,123300,431055420,10350,10350,10350,10350,72
|
|
20230908,123200,430310220,10320,10320,10320,10320,32
|
|
20230908,123100,429979980,10320,10320,10320,10320,0
|
|
20230908,123000,429979980,10320,10320,10320,10320,0
|
|
20230908,122900,429979980,10320,10320,10320,10320,10
|
|
20230908,122800,429876780,10350,10350,10350,10350,10
|
|
20230908,122700,429773280,10350,10350,10350,10350,28
|
|
20230908,122600,429483480,10370,10370,10370,10370,1
|
|
20230908,122500,429473110,10310,10310,10310,10310,0
|
|
20230908,122400,429473110,10310,10310,10310,10310,500
|
|
20230908,122300,424318110,10310,10310,10310,10310,814
|
|
20230908,122200,415925770,10320,10330,10330,10320,2923
|
|
20230908,122100,385739950,10330,10330,10330,10330,203
|
|
20230908,122000,383642960,10390,10390,10390,10390,2
|
|
20230908,121900,383622180,10340,10340,10340,10340,100
|
|
20230908,121800,382588180,10340,10340,10340,10340,5
|
|
20230908,121700,382536480,10340,10340,10340,10340,0
|
|
20230908,121600,382536480,10340,10340,10340,10340,0
|
|
20230908,121500,382536480,10340,10340,10340,10340,0
|
|
20230908,121400,382536480,10340,10340,10340,10340,0
|
|
20230908,121300,382536480,10340,10340,10340,10340,50
|
|
20230908,121200,382019480,10340,10340,10340,10340,15
|
|
20230908,121100,381864380,10390,10390,10390,10390,0
|
|
20230908,121000,381864380,10390,10390,10390,10390,0
|
|
20230908,120900,381864380,10390,10390,10390,10390,0
|
|
20230908,120800,381864380,10390,10390,10390,10390,0
|
|
20230908,120700,381864380,10390,10390,10390,10390,1
|
|
20230908,120600,381853990,10390,10390,10390,10390,0
|
|
20230908,120500,381853990,10390,10390,10390,10390,0
|
|
20230908,120400,381853990,10390,10390,10390,10390,9
|
|
20230908,120300,381760480,10350,10350,10350,10350,12
|
|
20230908,120200,381636280,10390,10390,10390,10390,0
|
|
20230908,120100,381636280,10390,10390,10390,10390,0
|
|
20230908,120000,381636280,10390,10390,10390,10390,1
|
|
20230908,115900,381625890,10390,10390,10390,10390,0
|
|
20230908,115800,381625890,10390,10390,10390,10390,0
|
|
20230908,115700,381625890,10390,10390,10390,10390,5
|
|
20230908,115600,381573940,10390,10390,10390,10390,0
|
|
20230908,115500,381573940,10390,10340,10390,10340,1652
|
|
20230908,115400,364489680,10350,10350,10350,10350,5
|
|
20230908,115300,364437930,10350,10350,10350,10350,0
|
|
20230908,115200,364437930,10350,10350,10350,10350,0
|
|
20230908,115100,364437930,10350,10350,10350,10350,13
|
|
20230908,115000,364303380,10360,10360,10360,10360,0
|
|
20230908,114900,364303380,10360,10360,10360,10360,0
|
|
20230908,114800,364303380,10360,10360,10360,10360,0
|
|
20230908,114700,364303380,10360,10360,10360,10360,5
|
|
20230908,114600,364251580,10360,10360,10360,10360,0
|
|
20230908,114500,364251580,10360,10360,10360,10360,0
|
|
20230908,114400,364251580,10360,10360,10360,10360,6
|
|
20230908,114300,364189420,10340,10350,10350,10340,500
|
|
20230908,114200,359015000,10350,10350,10350,10350,650
|
|
20230908,114100,352287500,10350,10350,10350,10350,194
|
|
20230908,114000,350279600,10350,10350,10350,10350,250
|
|
20230908,113900,347692100,10350,10350,10350,10350,599
|
|
20230908,113800,341492450,10360,10360,10360,10360,6
|
|
20230908,113700,341430290,10350,10360,10360,10350,97
|
|
20230908,113600,340426270,10360,10360,10360,10360,0
|
|
20230908,113500,340426270,10360,10360,10360,10360,5
|
|
20230908,113400,340374470,10360,10360,10360,10360,2
|
|
20230908,113300,340353750,10360,10360,10360,10360,0
|
|
20230908,113200,340353750,10360,10360,10360,10360,0
|
|
20230908,113100,340353750,10360,10360,10360,10360,0
|
|
20230908,113000,340353750,10360,10360,10360,10360,5
|
|
20230908,112900,340301950,10340,10340,10340,10340,0
|
|
20230908,112800,340301950,10340,10340,10340,10340,0
|
|
20230908,112700,340301950,10340,10340,10340,10340,93
|
|
20230908,112600,339340330,10340,10340,10340,10340,0
|
|
20230908,112500,339340330,10340,10340,10340,10340,0
|
|
20230908,112400,339340330,10340,10340,10340,10340,0
|
|
20230908,112300,339340330,10340,10340,10340,10340,0
|
|
20230908,112200,339340330,10340,10340,10340,10340,0
|
|
20230908,112100,339340330,10340,10340,10340,10340,0
|
|
20230908,112000,339340330,10340,10340,10340,10340,0
|
|
20230908,111900,339340330,10340,10340,10340,10340,25
|
|
20230908,111800,339081830,10360,10360,10360,10360,0
|
|
20230908,111700,339081830,10360,10360,10360,10360,45
|
|
20230908,111600,338615630,10350,10350,10350,10350,0
|
|
20230908,111500,338615630,10350,10350,10350,10350,6
|
|
20230908,111400,338553530,10350,10350,10350,10350,0
|
|
20230908,111300,338553530,10350,10350,10350,10350,5
|
|
20230908,111200,338501780,10360,10360,10360,10360,0
|
|
20230908,111100,338501780,10360,10360,10360,10360,0
|
|
20230908,111000,338501780,10360,10360,10360,10360,923
|
|
20230908,110900,328939500,10390,10390,10390,10390,0
|
|
20230908,110800,328939500,10390,10390,10390,10390,0
|
|
20230908,110700,328939500,10390,10390,10390,10390,0
|
|
20230908,110600,328939500,10390,10390,10390,10390,0
|
|
20230908,110500,328939500,10390,10400,10400,10390,27
|
|
20230908,110400,328658850,10400,10400,10400,10400,5
|
|
20230908,110300,328606850,10400,10400,10400,10400,4
|
|
20230908,110200,328565250,10400,10400,10400,10400,0
|
|
20230908,110100,328565250,10400,10400,10400,10400,1
|
|
20230908,110000,328554850,10400,10400,10400,10400,963
|
|
20230908,105900,318539650,10400,10400,10400,10400,0
|
|
20230908,105800,318539650,10400,10340,10400,10340,126
|
|
20230908,105700,317230390,10400,10340,10400,10340,96
|
|
20230908,105600,316237690,10400,10400,10400,10400,6
|
|
20230908,105500,316175290,10400,10400,10400,10400,0
|
|
20230908,105400,316175290,10400,10400,10400,10400,0
|
|
20230908,105300,316175290,10400,10400,10400,10400,2
|
|
20230908,105200,316154490,10400,10400,10400,10400,30
|
|
20230908,105100,315842490,10340,10350,10350,10340,185
|
|
20230908,105000,313928840,10390,10390,10390,10390,0
|
|
20230908,104900,313928840,10390,10390,10390,10390,0
|
|
20230908,104800,313928840,10390,10390,10390,10390,0
|
|
20230908,104700,313928840,10390,10390,10390,10390,1
|
|
20230908,104600,313918450,10400,10400,10400,10400,0
|
|
20230908,104500,313918450,10400,10400,10400,10400,3
|
|
20230908,104400,313887250,10400,10400,10400,10400,0
|
|
20230908,104300,313887250,10400,10390,10400,10390,5
|
|
20230908,104200,313835280,10390,10330,10390,10330,120
|
|
20230908,104100,312592280,10330,10330,10330,10330,130
|
|
20230908,104000,311249380,10340,10340,10340,10340,0
|
|
20230908,103900,311249380,10340,10340,10340,10340,2
|
|
20230908,103800,311228700,10340,10350,10360,10340,28
|
|
20230908,103700,310938920,10320,10320,10320,10320,0
|
|
20230908,103600,310938920,10320,10320,10320,10320,0
|
|
20230908,103500,310938920,10320,10320,10320,10320,250
|
|
20230908,103400,308358920,10330,10340,10340,10330,1163
|
|
20230908,103300,296340130,10350,10360,10360,10350,562
|
|
20230908,103200,290522800,10360,10360,10360,10360,0
|
|
20230908,103100,290522800,10360,10370,10370,10360,94
|
|
20230908,103000,289548060,10400,10380,10400,10380,6
|
|
20230908,102900,289485760,10400,10400,10400,10400,0
|
|
20230908,102800,289485760,10400,10400,10400,10370,5
|
|
20230908,102700,289433840,10350,10400,10400,10350,30
|
|
20230908,102600,289122340,10350,10400,10400,10350,207
|
|
20230908,102500,286975370,10400,10390,10400,10390,100
|
|
20230908,102400,285935530,10400,10400,10400,10400,17
|
|
20230908,102300,285758730,10400,10400,10400,10390,656
|
|
20230908,102200,278937830,10400,10400,10400,10350,17
|
|
20230908,102100,278761480,10400,10400,10400,10400,21
|
|
20230908,102000,278543080,10400,10400,10400,10400,9
|
|
20230908,101900,278449480,10400,10400,10400,10400,70
|
|
20230908,101800,277721480,10400,10400,10400,10400,6
|
|
20230908,101700,277659080,10400,10340,10400,10340,106
|
|
20230908,101600,276562860,10340,10400,10400,10340,1173
|
|
20230908,101500,264433920,10340,10370,10370,10340,104
|
|
20230908,101400,263358280,10420,10420,10420,10420,2
|
|
20230908,101300,263337440,10410,10410,10410,10330,513
|
|
20230908,101200,258012340,10360,10400,10400,10360,2
|
|
20230908,101100,257991580,10360,10360,10360,10360,10
|
|
20230908,101000,257887980,10420,10380,10420,10380,170
|
|
20230908,100900,256119730,10350,10350,10350,10350,129
|
|
20230908,100800,254784580,10380,10390,10390,10380,2
|
|
20230908,100700,254763810,10390,10390,10390,10360,82
|
|
20230908,100600,253914230,10370,10370,10370,10370,202
|
|
20230908,100500,251819490,10400,10400,10400,10400,1
|
|
20230908,100400,251809090,10400,10400,10400,10400,0
|
|
20230908,100300,251809090,10400,10400,10400,10400,1
|
|
20230908,100200,251798690,10400,10360,10400,10340,2071
|
|
20230908,100100,230381600,10400,10350,10400,10350,116
|
|
20230908,100000,229180950,10360,10360,10360,10360,33
|
|
20230908,095900,228839070,10370,10370,10370,10370,3
|
|
20230908,095800,228807960,10370,10370,10370,10370,2
|
|
20230908,095700,228787220,10430,10430,10430,10430,1
|
|
20230908,095600,228776790,10340,10350,10350,10340,693
|
|
20230908,095500,221606830,10350,10350,10350,10350,3
|
|
20230908,095400,221575780,10350,10360,10360,10350,452
|
|
20230908,095300,216894080,10350,10350,10350,10350,0
|
|
20230908,095200,216894080,10350,10350,10430,10350,625
|
|
20230908,095100,210422930,10350,10360,10370,10350,4587
|
|
20230908,095000,162932240,10360,10360,10360,10360,521
|
|
20230908,094900,157534680,10370,10370,10380,10370,80
|
|
20230908,094800,156704660,10380,10390,10390,10380,368
|
|
20230908,094700,152883220,10400,10400,10400,10400,22
|
|
20230908,094600,152654420,10440,10440,10440,10440,0
|
|
20230908,094500,152654420,10440,10440,10440,10440,23
|
|
20230908,094400,152414300,10460,10460,10460,10460,0
|
|
20230908,094300,152414300,10460,10450,10460,10400,6
|
|
20230908,094200,152351790,10390,10450,10450,10390,12
|
|
20230908,094100,152227050,10460,10460,10460,10460,5
|
|
20230908,094000,152174750,10440,10370,10470,10370,995
|
|
20230908,093900,141838500,10370,10370,10370,10370,540
|
|
20230908,093800,136238700,10370,10380,10380,10370,1745
|
|
20230908,093700,118135910,10400,10380,10400,10380,118
|
|
20230908,093600,116911020,10400,10400,10400,10400,5
|
|
20230908,093500,116859020,10390,10400,10400,10390,397
|
|
20230908,093400,112732900,10400,10400,10400,10400,0
|
|
20230908,093300,112732900,10400,10400,10400,10400,100
|
|
20230908,093200,111692900,10400,10400,10400,10400,329
|
|
20230908,093100,108271300,10440,10430,10440,10430,8
|
|
20230908,093000,108187790,10430,10420,10430,10410,255
|
|
20230908,092900,105532930,10440,10440,10440,10440,220
|
|
20230908,092800,103236130,10440,10440,10440,10440,33
|
|
20230908,092700,102891610,10450,10450,10450,10450,5
|
|
20230908,092600,102839360,10480,10480,10480,10480,0
|
|
20230908,092500,102839360,10480,10480,10480,10480,56
|
|
20230908,092400,102252480,10420,10500,10500,10420,4
|
|
20230908,092300,102210720,10420,10440,10440,10420,336
|
|
20230908,092200,98707040,10440,10460,10510,10440,260
|
|
20230908,092100,95984990,10520,10520,10520,10520,1
|
|
20230908,092000,95974470,10530,10530,10530,10530,5
|
|
20230908,091900,95921820,10540,10430,10540,10430,168
|
|
20230908,091800,94153310,10560,10570,10570,10420,83
|
|
20230908,091700,93283960,10570,10390,10590,10390,3872
|
|
20230908,091600,52924510,10410,10370,10410,10370,94
|
|
20230908,091500,51948640,10400,10400,10400,10400,44
|
|
20230908,091400,51491040,10400,10400,10400,10400,1
|
|
20230908,091300,51480640,10340,10350,10350,10340,501
|
|
20230908,091200,46299300,10340,10340,10340,10340,53
|
|
20230908,091100,45751280,10340,10350,10350,10340,549
|
|
20230908,091000,40071780,10400,10400,10400,10400,0
|
|
20230908,090900,40071780,10400,10400,10400,10400,1
|
|
20230908,090800,40061380,10420,10420,10420,10420,0
|
|
20230908,090700,40061380,10420,10420,10420,10420,5
|
|
20230908,090600,40009280,10420,10340,10420,10340,285
|
|
20230908,090500,37061630,10340,10360,10360,10340,302
|
|
20230908,090400,33932950,10360,10340,10360,10340,669
|
|
20230908,090300,27013490,10340,10350,10350,10340,252
|
|
20230908,090200,24407460,10360,10360,10360,10350,408
|
|
20230908,090100,20181530,10360,10360,10360,10360,588
|
|
20230908,090000,14089850,10350,10350,10350,10350,1311
|