681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,201800,687410100,14570,14570,14570,14570,636
|
|
20230919,201700,687410100,14570,14570,14570,14570,0
|
|
20230919,201600,687410100,14570,14570,14570,14570,0
|
|
20230919,201500,687410100,14570,14570,14570,14570,0
|
|
20230919,201400,687410100,14570,14570,14570,14570,0
|
|
20230919,201300,687410100,14570,14570,14570,14570,0
|
|
20230919,201200,687410100,14570,14570,14570,14570,0
|
|
20230919,201100,687410100,14570,14570,14570,14570,0
|
|
20230919,201000,687410100,14570,14570,14570,14570,0
|
|
20230919,200900,687410100,14570,14570,14570,14570,0
|
|
20230919,200800,687410100,14570,14570,14570,14570,0
|
|
20230919,200700,687410100,14570,14570,14570,14570,0
|
|
20230919,200600,687410100,14570,14570,14570,14570,0
|
|
20230919,200500,687410100,14570,14570,14570,14570,0
|
|
20230919,200400,687410100,14570,14570,14570,14570,0
|
|
20230919,200300,687410100,14570,14570,14570,14570,0
|
|
20230919,200200,687410100,14570,14570,14570,14570,0
|
|
20230919,200100,687410100,14570,14570,14570,14570,0
|
|
20230919,200000,687410100,14570,14570,14570,14570,0
|
|
20230919,195900,687410100,14570,14570,14570,14570,0
|
|
20230919,195800,687410100,14570,14570,14570,14570,0
|
|
20230919,195700,687410100,14570,14570,14570,14570,0
|
|
20230919,195600,687410100,14570,14570,14570,14570,0
|
|
20230919,195500,687410100,14570,14570,14570,14570,0
|
|
20230919,195400,687410100,14570,14570,14570,14570,0
|
|
20230919,195300,687410100,14570,14570,14570,14570,0
|
|
20230919,195200,687410100,14570,14570,14570,14570,0
|
|
20230919,195100,687410100,14570,14570,14570,14570,0
|
|
20230919,195000,687410100,14570,14570,14570,14570,0
|
|
20230919,194900,687410100,14570,14570,14570,14570,0
|
|
20230919,194800,687410100,14570,14570,14570,14570,636
|
|
20230919,194700,687410100,14570,14570,14570,14570,0
|
|
20230919,194600,687410100,14570,14570,14570,14570,0
|
|
20230919,194500,687410100,14570,14570,14570,14570,0
|
|
20230919,194400,687410100,14570,14570,14570,14570,0
|
|
20230919,194300,687410100,14570,14570,14570,14570,0
|
|
20230919,194200,687410100,14570,14570,14570,14570,0
|
|
20230919,194100,687410100,14570,14570,14570,14570,0
|
|
20230919,194000,687410100,14570,14570,14570,14570,0
|
|
20230919,193900,687410100,14570,14570,14570,14570,0
|
|
20230919,193800,687410100,14570,14570,14570,14570,0
|
|
20230919,193700,687410100,14570,14570,14570,14570,0
|
|
20230919,193600,687410100,14570,14570,14570,14570,0
|
|
20230919,193500,687410100,14570,14570,14570,14570,0
|
|
20230919,193400,687410100,14570,14570,14570,14570,0
|
|
20230919,193300,687410100,14570,14570,14570,14570,0
|
|
20230919,193200,687410100,14570,14570,14570,14570,0
|
|
20230919,193100,687410100,14570,14570,14570,14570,0
|
|
20230919,193000,687410100,14570,14570,14570,14570,0
|
|
20230919,192900,687410100,14570,14570,14570,14570,0
|
|
20230919,192800,687410100,14570,14570,14570,14570,0
|
|
20230919,192700,687410100,14570,14570,14570,14570,0
|
|
20230919,192600,687410100,14570,14570,14570,14570,0
|
|
20230919,192500,687410100,14570,14570,14570,14570,0
|
|
20230919,192400,687410100,14570,14570,14570,14570,0
|
|
20230919,192300,687410100,14570,14570,14570,14570,0
|
|
20230919,192200,687410100,14570,14570,14570,14570,0
|
|
20230919,192100,687410100,14570,14570,14570,14570,0
|
|
20230919,192000,687410100,14570,14570,14570,14570,0
|
|
20230919,191900,687410100,14570,14570,14570,14570,0
|
|
20230919,191800,687410100,14570,14570,14570,14570,636
|
|
20230919,191700,687410100,14570,14570,14570,14570,0
|
|
20230919,191600,687410100,14570,14570,14570,14570,0
|
|
20230919,191500,687410100,14570,14570,14570,14570,0
|
|
20230919,191400,687410100,14570,14570,14570,14570,0
|
|
20230919,191300,687410100,14570,14570,14570,14570,0
|
|
20230919,191200,687410100,14570,14570,14570,14570,0
|
|
20230919,191100,687410100,14570,14570,14570,14570,0
|
|
20230919,191000,687410100,14570,14570,14570,14570,0
|
|
20230919,190900,687410100,14570,14570,14570,14570,0
|
|
20230919,190800,687410100,14570,14570,14570,14570,0
|
|
20230919,190700,687410100,14570,14570,14570,14570,0
|
|
20230919,190600,687410100,14570,14570,14570,14570,0
|
|
20230919,190500,687410100,14570,14570,14570,14570,0
|
|
20230919,190400,687410100,14570,14570,14570,14570,0
|
|
20230919,190300,687410100,14570,14570,14570,14570,0
|
|
20230919,190200,687410100,14570,14570,14570,14570,0
|
|
20230919,190100,687410100,14570,14570,14570,14570,0
|
|
20230919,190000,687410100,14570,14570,14570,14570,0
|
|
20230919,185900,687410100,14570,14570,14570,14570,0
|
|
20230919,185800,687410100,14570,14570,14570,14570,0
|
|
20230919,185700,687410100,14570,14570,14570,14570,0
|
|
20230919,185600,687410100,14570,14570,14570,14570,0
|
|
20230919,185500,687410100,14570,14570,14570,14570,0
|
|
20230919,185400,687410100,14570,14570,14570,14570,0
|
|
20230919,185300,687410100,14570,14570,14570,14570,0
|
|
20230919,185200,687410100,14570,14570,14570,14570,0
|
|
20230919,185100,687410100,14570,14570,14570,14570,0
|
|
20230919,185000,687410100,14570,14570,14570,14570,0
|
|
20230919,184900,687410100,14570,14570,14570,14570,0
|
|
20230919,184800,687410100,14570,14570,14570,14570,636
|
|
20230919,184700,687410100,14570,14570,14570,14570,0
|
|
20230919,184600,687410100,14570,14570,14570,14570,0
|
|
20230919,184500,687410100,14570,14570,14570,14570,0
|
|
20230919,184400,687410100,14570,14570,14570,14570,0
|
|
20230919,184300,687410100,14570,14570,14570,14570,0
|
|
20230919,184200,687410100,14570,14570,14570,14570,0
|
|
20230919,184100,687410100,14570,14570,14570,14570,0
|
|
20230919,184000,687410100,14570,14570,14570,14570,0
|
|
20230919,183900,687410100,14570,14570,14570,14570,0
|
|
20230919,183800,687410100,14570,14570,14570,14570,0
|
|
20230919,183700,687410100,14570,14570,14570,14570,0
|
|
20230919,183600,687410100,14570,14570,14570,14570,0
|
|
20230919,183500,687410100,14570,14570,14570,14570,0
|
|
20230919,183400,687410100,14570,14570,14570,14570,0
|
|
20230919,183300,687410100,14570,14570,14570,14570,0
|
|
20230919,183200,687410100,14570,14570,14570,14570,0
|
|
20230919,183100,687410100,14570,14570,14570,14570,0
|
|
20230919,183000,687410100,14570,14570,14570,14570,0
|
|
20230919,182900,687410100,14570,14570,14570,14570,0
|
|
20230919,182800,687410100,14570,14570,14570,14570,0
|
|
20230919,182700,687410100,14570,14570,14570,14570,0
|
|
20230919,182600,687410100,14570,14570,14570,14570,0
|
|
20230919,182500,687410100,14570,14570,14570,14570,0
|
|
20230919,182400,687410100,14570,14570,14570,14570,0
|
|
20230919,182300,687410100,14570,14570,14570,14570,0
|
|
20230919,182200,687410100,14570,14570,14570,14570,0
|
|
20230919,182100,687410100,14570,14570,14570,14570,0
|
|
20230919,182000,687410100,14570,14570,14570,14570,0
|
|
20230919,181900,687410100,14570,14570,14570,14570,0
|
|
20230919,181800,687410100,14570,14570,14570,14570,636
|
|
20230919,181700,687410100,14570,14570,14570,14570,0
|
|
20230919,181600,687410100,14570,14570,14570,14570,0
|
|
20230919,181500,687410100,14570,14570,14570,14570,0
|
|
20230919,181400,687410100,14570,14570,14570,14570,0
|
|
20230919,181300,687410100,14570,14570,14570,14570,0
|
|
20230919,181200,687410100,14570,14570,14570,14570,0
|
|
20230919,181100,687410100,14570,14570,14570,14570,0
|
|
20230919,181000,687410100,14570,14570,14570,14570,0
|
|
20230919,180900,687410100,14570,14570,14570,14570,0
|
|
20230919,180800,687410100,14570,14570,14570,14570,0
|
|
20230919,180700,687410100,14570,14570,14570,14570,0
|
|
20230919,180600,687410100,14570,14570,14570,14570,0
|
|
20230919,180500,687410100,14570,14570,14570,14570,0
|
|
20230919,180400,687410100,14570,14570,14570,14570,0
|
|
20230919,180300,687410100,14570,14570,14570,14570,0
|
|
20230919,180200,687410100,14570,14570,14570,14570,0
|
|
20230919,180100,687410100,14570,14570,14570,14570,0
|
|
20230919,180000,687410100,14570,14570,14570,14570,0
|
|
20230919,175900,687410100,14570,14570,14570,14570,0
|
|
20230919,175800,687410100,14570,14570,14570,14570,0
|
|
20230919,175700,687410100,14570,14570,14570,14570,0
|
|
20230919,175600,687410100,14570,14570,14570,14570,0
|
|
20230919,175500,687410100,14570,14570,14570,14570,0
|
|
20230919,175400,687410100,14570,14570,14570,14570,0
|
|
20230919,175300,687410100,14570,14570,14570,14570,0
|
|
20230919,175200,687410100,14570,14570,14570,14570,0
|
|
20230919,175100,687410100,14570,14570,14570,14570,0
|
|
20230919,175000,687410100,14570,14570,14570,14570,0
|
|
20230919,174900,687410100,14570,14570,14570,14570,0
|
|
20230919,174800,687410100,14570,14570,14570,14570,636
|
|
20230919,174700,687410100,14570,14570,14570,14570,0
|
|
20230919,174600,687410100,14570,14570,14570,14570,0
|
|
20230919,174500,687410100,14570,14570,14570,14570,0
|
|
20230919,174400,687410100,14570,14570,14570,14570,0
|
|
20230919,174300,687410100,14570,14570,14570,14570,0
|
|
20230919,174200,687410100,14570,14570,14570,14570,0
|
|
20230919,174100,687410100,14570,14570,14570,14570,0
|
|
20230919,174000,687410100,14570,14570,14570,14570,0
|
|
20230919,173900,687410100,14570,14570,14570,14570,0
|
|
20230919,173800,687410100,14570,14570,14570,14570,0
|
|
20230919,173700,687410100,14570,14570,14570,14570,0
|
|
20230919,173600,687410100,14570,14570,14570,14570,0
|
|
20230919,173500,687410100,14570,14570,14570,14570,0
|
|
20230919,173400,687410100,14570,14570,14570,14570,0
|
|
20230919,173300,687410100,14570,14570,14570,14570,0
|
|
20230919,173200,687410100,14570,14570,14570,14570,0
|
|
20230919,173100,687410100,14570,14570,14570,14570,0
|
|
20230919,173000,687410100,14570,14570,14570,14570,0
|
|
20230919,172900,687410100,14570,14570,14570,14570,0
|
|
20230919,172800,687410100,14570,14570,14570,14570,0
|
|
20230919,172700,687410100,14570,14570,14570,14570,0
|
|
20230919,172600,687410100,14570,14570,14570,14570,0
|
|
20230919,172500,687410100,14570,14570,14570,14570,0
|
|
20230919,172400,687410100,14570,14570,14570,14570,0
|
|
20230919,172300,687410100,14570,14570,14570,14570,0
|
|
20230919,172200,687410100,14570,14570,14570,14570,0
|
|
20230919,172100,687410100,14570,14570,14570,14570,0
|
|
20230919,172000,687410100,14570,14570,14570,14570,0
|
|
20230919,171900,687410100,14570,14570,14570,14570,0
|
|
20230919,171800,687410100,14570,14570,14570,14570,636
|
|
20230919,171700,687410100,14570,14570,14570,14570,0
|
|
20230919,171600,687410100,14570,14570,14570,14570,0
|
|
20230919,171500,687410100,14570,14570,14570,14570,0
|
|
20230919,171400,687410100,14570,14570,14570,14570,0
|
|
20230919,171300,687410100,14570,14570,14570,14570,0
|
|
20230919,171200,687410100,14570,14570,14570,14570,0
|
|
20230919,171100,687410100,14570,14570,14570,14570,0
|
|
20230919,171000,687410100,14570,14570,14570,14570,0
|
|
20230919,170900,687410100,14570,14570,14570,14570,0
|
|
20230919,170800,687410100,14570,14570,14570,14570,0
|
|
20230919,170700,687410100,14570,14570,14570,14570,0
|
|
20230919,170600,687410100,14570,14570,14570,14570,0
|
|
20230919,170500,687410100,14570,14570,14570,14570,0
|
|
20230919,170400,687410100,14570,14570,14570,14570,0
|
|
20230919,170300,687410100,14570,14570,14570,14570,0
|
|
20230919,170200,687410100,14570,14570,14570,14570,0
|
|
20230919,170100,687410100,14570,14570,14570,14570,0
|
|
20230919,170000,687410100,14570,14570,14570,14570,0
|
|
20230919,165900,687410100,14570,14570,14570,14570,0
|
|
20230919,165800,687410100,14570,14570,14570,14570,0
|
|
20230919,165700,687410100,14570,14570,14570,14570,0
|
|
20230919,165600,687410100,14570,14570,14570,14570,0
|
|
20230919,165500,687410100,14570,14570,14570,14570,0
|
|
20230919,165400,687410100,14570,14570,14570,14570,0
|
|
20230919,165300,687410100,14570,14570,14570,14570,0
|
|
20230919,165200,687410100,14570,14570,14570,14570,0
|
|
20230919,165100,687410100,14570,14570,14570,14570,0
|
|
20230919,165000,687410100,14570,14570,14570,14570,0
|
|
20230919,164900,687410100,14570,14570,14570,14570,0
|
|
20230919,164800,687410100,14570,14570,14570,14570,636
|
|
20230919,164700,687410100,14570,14570,14570,14570,0
|
|
20230919,164600,687410100,14570,14570,14570,14570,0
|
|
20230919,164500,687410100,14570,14570,14570,14570,0
|
|
20230919,164400,687410100,14570,14570,14570,14570,0
|
|
20230919,164300,687410100,14570,14570,14570,14570,0
|
|
20230919,164200,687410100,14570,14570,14570,14570,0
|
|
20230919,164100,687410100,14570,14570,14570,14570,0
|
|
20230919,164000,687410100,14570,14570,14570,14570,0
|
|
20230919,163900,687410100,14570,14570,14570,14570,0
|
|
20230919,163800,687410100,14570,14570,14570,14570,0
|
|
20230919,163700,687410100,14570,14570,14570,14570,0
|
|
20230919,163600,687410100,14570,14570,14570,14570,0
|
|
20230919,163500,687410100,14570,14570,14570,14570,0
|
|
20230919,163400,687410100,14570,14570,14570,14570,0
|
|
20230919,163300,687410100,14570,14570,14570,14570,0
|
|
20230919,163200,687410100,14570,14570,14570,14570,0
|
|
20230919,163100,687410100,14570,14570,14570,14570,0
|
|
20230919,163000,687410100,14570,14570,14570,14570,0
|
|
20230919,162900,687410100,14570,14570,14570,14570,0
|
|
20230919,162800,687410100,14570,14570,14570,14570,0
|
|
20230919,162700,687410100,14570,14570,14570,14570,0
|
|
20230919,162600,687410100,14570,14570,14570,14570,0
|
|
20230919,162500,687410100,14570,14570,14570,14570,0
|
|
20230919,162400,687410100,14570,14570,14570,14570,0
|
|
20230919,162300,687410100,14570,14570,14570,14570,0
|
|
20230919,162200,687410100,14570,14570,14570,14570,0
|
|
20230919,162100,687410100,14570,14570,14570,14570,0
|
|
20230919,162000,687410100,14570,14570,14570,14570,0
|
|
20230919,161900,687410100,14570,14570,14570,14570,0
|
|
20230919,161800,687410100,14570,14570,14570,14570,636
|
|
20230919,161700,687410100,14570,14570,14570,14570,0
|
|
20230919,161600,687410100,14570,14570,14570,14570,0
|
|
20230919,161500,687410100,14570,14570,14570,14570,0
|
|
20230919,161400,687410100,14570,14570,14570,14570,0
|
|
20230919,161300,687410100,14570,14570,14570,14570,0
|
|
20230919,161200,687410100,14570,14570,14570,14570,0
|
|
20230919,161100,687410100,14570,14570,14570,14570,0
|
|
20230919,161000,687410100,14570,14570,14570,14570,0
|
|
20230919,160900,687410100,14570,14570,14570,14570,0
|
|
20230919,160800,687410100,14570,14570,14570,14570,0
|
|
20230919,160700,687410100,14570,14570,14570,14570,0
|
|
20230919,160600,687410100,14570,14570,14570,14570,0
|
|
20230919,160500,687410100,14570,14570,14570,14570,0
|
|
20230919,160400,687410100,14570,14570,14570,14570,0
|
|
20230919,160300,687410100,14570,14570,14570,14570,0
|
|
20230919,160200,687410100,14570,14570,14570,14570,0
|
|
20230919,160100,687410100,14570,14570,14570,14570,0
|
|
20230919,160000,687410100,14570,14570,14570,14570,0
|
|
20230919,155900,687410100,14570,14570,14570,14570,0
|
|
20230919,155800,687410100,14570,14570,14570,14570,0
|
|
20230919,155700,687410100,14570,14570,14570,14570,0
|
|
20230919,155600,687410100,14570,14570,14570,14570,0
|
|
20230919,155500,687410100,14570,14570,14570,14570,0
|
|
20230919,155400,687410100,14570,14570,14570,14570,0
|
|
20230919,155300,687410100,14570,14570,14570,14570,0
|
|
20230919,155200,687410100,14570,14570,14570,14570,0
|
|
20230919,155100,687410100,14570,14570,14570,14570,0
|
|
20230919,155000,687410100,14570,14570,14570,14570,0
|
|
20230919,154900,687410100,14570,14570,14570,14570,0
|
|
20230919,154800,687410100,14570,14570,14570,14570,636
|
|
20230919,154700,687410100,14570,14570,14570,14570,0
|
|
20230919,154600,687410100,14570,14570,14570,14570,0
|
|
20230919,154500,687410100,14570,14570,14570,14570,0
|
|
20230919,154400,687410100,14570,14570,14570,14570,0
|
|
20230919,154300,687410100,14570,14570,14570,14570,0
|
|
20230919,154200,687410100,14570,14570,14570,14570,0
|
|
20230919,154100,687410100,14570,14570,14570,14570,0
|
|
20230919,154000,687410100,14570,14570,14570,14570,0
|
|
20230919,153900,687410100,14570,14570,14570,14570,0
|
|
20230919,153800,687410100,14570,14570,14570,14570,0
|
|
20230919,153700,687410100,14570,14570,14570,14570,0
|
|
20230919,153600,687410100,14570,14570,14570,14570,0
|
|
20230919,153500,687410100,14570,14570,14570,14570,0
|
|
20230919,153400,687410100,14570,14570,14570,14570,0
|
|
20230919,153300,687410100,14570,14570,14570,14570,0
|
|
20230919,153200,687410100,14570,14570,14570,14570,0
|
|
20230919,153100,687410100,14570,14570,14570,14570,0
|
|
20230919,153000,687410100,14570,14570,14570,14570,636
|
|
20230919,152900,678143580,14640,14640,14640,14640,0
|
|
20230919,152800,678143580,14640,14640,14640,14640,0
|
|
20230919,152700,678143580,14640,14640,14640,14640,0
|
|
20230919,152600,678143580,14640,14640,14640,14640,0
|
|
20230919,152500,678143580,14640,14640,14640,14640,0
|
|
20230919,152400,678143580,14640,14640,14640,14640,0
|
|
20230919,152300,678143580,14640,14640,14640,14640,0
|
|
20230919,152200,678143580,14640,14640,14640,14640,0
|
|
20230919,152100,678143580,14640,14640,14640,14640,0
|
|
20230919,152000,678143580,14640,14640,14640,14640,0
|
|
20230919,151900,678143580,14640,14570,14640,14550,652
|
|
20230919,151800,668647490,14610,14610,14610,14610,4
|
|
20230919,151700,668589050,14560,14560,14560,14560,0
|
|
20230919,151600,668589050,14560,14600,14600,14560,1061
|
|
20230919,151500,653115670,14600,14600,14600,14600,159
|
|
20230919,151400,650794270,14600,14590,14600,14590,168
|
|
20230919,151300,648342040,14590,14600,14600,14590,99
|
|
20230919,151200,646897570,14600,14610,14610,14600,425
|
|
20230919,151100,640692470,14610,14620,14620,14610,324
|
|
20230919,151000,635956220,14610,14610,14670,14610,1157
|
|
20230919,150900,619046400,14620,14610,14620,14610,33
|
|
20230919,150800,618564070,14630,14620,14630,14620,56
|
|
20230919,150700,617745190,14620,14610,14620,14610,169
|
|
20230919,150600,615275410,14610,14610,14610,14610,0
|
|
20230919,150500,615275410,14610,14610,14610,14610,52
|
|
20230919,150400,614515690,14610,14610,14610,14610,138
|
|
20230919,150300,612499510,14610,14600,14610,14600,10
|
|
20230919,150200,612353480,14610,14600,14610,14600,12
|
|
20230919,150100,612178230,14600,14600,14600,14600,7
|
|
20230919,150000,612076030,14600,14610,14610,14600,109
|
|
20230919,145900,610483610,14610,14610,14610,14610,19
|
|
20230919,145800,610206020,14610,14600,14610,14600,8
|
|
20230919,145700,610089210,14610,14610,14610,14610,0
|
|
20230919,145600,610089210,14610,14610,14610,14610,0
|
|
20230919,145500,610089210,14610,14610,14610,14610,3
|
|
20230919,145400,610045380,14590,14600,14600,14590,124
|
|
20230919,145300,608235790,14610,14630,14630,14610,3
|
|
20230919,145200,608191930,14630,14630,14630,14630,94
|
|
20230919,145100,606816710,14630,14630,14630,14630,0
|
|
20230919,145000,606816710,14630,14630,14630,14630,10
|
|
20230919,144900,606670410,14630,14630,14630,14630,4
|
|
20230919,144800,606611890,14630,14630,14630,14630,0
|
|
20230919,144700,606611890,14630,14630,14630,14630,0
|
|
20230919,144600,606611890,14630,14630,14630,14630,0
|
|
20230919,144500,606611890,14630,14630,14630,14630,68
|
|
20230919,144400,605617050,14670,14670,14670,14670,0
|
|
20230919,144300,605617050,14670,14600,14670,14600,19
|
|
20230919,144200,605339370,14600,14600,14600,14600,210
|
|
20230919,144100,602273370,14570,14570,14570,14570,6
|
|
20230919,144000,602185950,14570,14630,14630,14570,2879
|
|
20230919,143900,560167380,14630,14630,14630,14630,0
|
|
20230919,143800,560167380,14630,14630,14630,14630,1
|
|
20230919,143700,560152750,14690,14690,14690,14690,1
|
|
20230919,143600,560138060,14630,14630,14630,14630,0
|
|
20230919,143500,560138060,14630,14630,14630,14630,110
|
|
20230919,143400,558528760,14630,14630,14630,14630,11
|
|
20230919,143300,558367830,14630,14630,14630,14630,0
|
|
20230919,143200,558367830,14630,14630,14630,14630,3
|
|
20230919,143100,558323940,14630,14620,14630,14620,12
|
|
20230919,143000,558148480,14620,14630,14630,14620,91
|
|
20230919,142900,556817980,14630,14620,14630,14620,18
|
|
20230919,142800,556554710,14620,14620,14620,14620,6
|
|
20230919,142700,556466990,14620,14630,14630,14620,320
|
|
20230919,142600,551786540,14640,14680,14680,14640,1924
|
|
20230919,142500,523565080,14690,14710,14710,14690,330
|
|
20230919,142400,518715920,14700,14690,14700,14690,57
|
|
20230919,142300,517878090,14690,14690,14690,14690,7
|
|
20230919,142200,517775260,14700,14690,14700,14690,107
|
|
20230919,142100,516202430,14700,14700,14700,14690,63
|
|
20230919,142000,515276700,14700,14700,14700,14700,1
|
|
20230919,141900,515262000,14700,14700,14700,14700,1
|
|
20230919,141800,515247300,14700,14700,14700,14700,11
|
|
20230919,141700,515085600,14700,14700,14700,14700,1
|
|
20230919,141600,515070900,14700,14700,14700,14700,0
|
|
20230919,141500,515070900,14700,14700,14700,14700,0
|
|
20230919,141400,515070900,14700,14700,14700,14700,1
|
|
20230919,141300,515056200,14690,14700,14700,14690,14
|
|
20230919,141200,514850490,14700,14700,14700,14700,6
|
|
20230919,141100,514762290,14700,14700,14700,14700,1
|
|
20230919,141000,514747590,14700,14700,14700,14700,0
|
|
20230919,140900,514747590,14700,14700,14700,14700,1
|
|
20230919,140800,514732890,14700,14700,14700,14700,103
|
|
20230919,140700,513218790,14720,14720,14720,14720,0
|
|
20230919,140600,513218790,14720,14720,14720,14720,0
|
|
20230919,140500,513218790,14720,14720,14720,14720,6
|
|
20230919,140400,513130470,14720,14720,14720,14720,10
|
|
20230919,140300,512983270,14720,14720,14720,14720,30
|
|
20230919,140200,512541670,14720,14720,14720,14720,0
|
|
20230919,140100,512541670,14720,14720,14720,14720,3
|
|
20230919,140000,512497510,14720,14720,14720,14720,0
|
|
20230919,135900,512497510,14720,14720,14720,14720,0
|
|
20230919,135800,512497510,14720,14720,14720,14720,1
|
|
20230919,135700,512482790,14720,14720,14720,14720,20
|
|
20230919,135600,512188390,14720,14720,14720,14720,10
|
|
20230919,135500,512041190,14690,14690,14690,14680,76
|
|
20230919,135400,510924820,14690,14680,14690,14680,182
|
|
20230919,135300,508251310,14680,14680,14680,14680,7
|
|
20230919,135200,508148550,14680,14700,14700,14680,333
|
|
20230919,135100,503255700,14710,14710,14710,14710,0
|
|
20230919,135000,503255700,14710,14720,14720,14710,500
|
|
20230919,134900,495897970,14720,14720,14720,14720,7
|
|
20230919,134800,495794930,14730,14730,14730,14730,183
|
|
20230919,134700,493099340,14730,14730,14730,14730,7
|
|
20230919,134600,492996230,14730,14730,14730,14730,109
|
|
20230919,134500,491390660,14730,14730,14730,14730,0
|
|
20230919,134400,491390660,14730,14730,14730,14730,0
|
|
20230919,134300,491390660,14730,14730,14730,14730,0
|
|
20230919,134200,491390660,14730,14730,14730,14730,134
|
|
20230919,134100,489416840,14730,14730,14730,14730,0
|
|
20230919,134000,489416840,14730,14730,14730,14730,7
|
|
20230919,133900,489313730,14740,14740,14740,14740,0
|
|
20230919,133800,489313730,14740,14740,14740,14740,0
|
|
20230919,133700,489313730,14740,14740,14740,14740,12
|
|
20230919,133600,489136850,14730,14730,14730,14730,0
|
|
20230919,133500,489136850,14730,14730,14730,14730,8
|
|
20230919,133400,489019010,14740,14740,14740,14740,0
|
|
20230919,133300,489019010,14740,14740,14740,14740,0
|
|
20230919,133200,489019010,14740,14750,14750,14740,3
|
|
20230919,133100,488974780,14750,14750,14750,14750,0
|
|
20230919,133000,488974780,14750,14750,14750,14750,0
|
|
20230919,132900,488974780,14750,14750,14750,14750,130
|
|
20230919,132800,487057280,14750,14750,14750,14750,0
|
|
20230919,132700,487057280,14750,14750,14750,14750,0
|
|
20230919,132600,487057280,14750,14750,14750,14750,20
|
|
20230919,132500,486762280,14740,14740,14740,14740,0
|
|
20230919,132400,486762280,14740,14740,14740,14740,5
|
|
20230919,132300,486688580,14730,14730,14730,14730,8
|
|
20230919,132200,486570740,14730,14730,14730,14730,0
|
|
20230919,132100,486570740,14730,14730,14730,14730,0
|
|
20230919,132000,486570740,14730,14730,14730,14730,52
|
|
20230919,131900,485804780,14730,14730,14730,14730,0
|
|
20230919,131800,485804780,14730,14730,14730,14730,0
|
|
20230919,131700,485804780,14730,14730,14730,14730,1
|
|
20230919,131600,485790050,14730,14730,14730,14730,0
|
|
20230919,131500,485790050,14730,14730,14730,14730,0
|
|
20230919,131400,485790050,14730,14730,14730,14730,100
|
|
20230919,131300,484317050,14730,14730,14730,14730,0
|
|
20230919,131200,484317050,14730,14720,14730,14720,10
|
|
20230919,131100,484169770,14720,14720,14720,14720,0
|
|
20230919,131000,484169770,14720,14720,14720,14720,0
|
|
20230919,130900,484169770,14720,14720,14720,14720,179
|
|
20230919,130800,481534890,14730,14720,14730,14720,6
|
|
20230919,130700,481446530,14730,14730,14730,14730,0
|
|
20230919,130600,481446530,14730,14730,14730,14730,0
|
|
20230919,130500,481446530,14730,14730,14730,14730,0
|
|
20230919,130400,481446530,14730,14730,14730,14730,3
|
|
20230919,130300,481402340,14730,14720,14730,14720,90
|
|
20230919,130200,480076850,14690,14690,14690,14690,0
|
|
20230919,130100,480076850,14690,14690,14690,14690,142
|
|
20230919,130000,477990870,14690,14690,14690,14690,2
|
|
20230919,125900,477961490,14690,14690,14690,14690,18
|
|
20230919,125800,477697070,14690,14690,14690,14690,0
|
|
20230919,125700,477697070,14690,14690,14690,14690,10
|
|
20230919,125600,477550170,14690,14700,14700,14690,703
|
|
20230919,125500,467218050,14710,14710,14710,14710,6
|
|
20230919,125400,467129790,14710,14700,14710,14700,27
|
|
20230919,125300,466732630,14700,14710,14710,14700,27
|
|
20230919,125200,466335470,14710,14710,14710,14710,8
|
|
20230919,125100,466217790,14700,14700,14710,14700,5
|
|
20230919,125000,466144270,14700,14700,14700,14700,3
|
|
20230919,124900,466100170,14710,14710,14710,14710,76
|
|
20230919,124800,464982210,14720,14720,14720,14720,7
|
|
20230919,124700,464879170,14710,14710,14710,14710,0
|
|
20230919,124600,464879170,14710,14710,14710,14710,0
|
|
20230919,124500,464879170,14710,14710,14710,14710,0
|
|
20230919,124400,464879170,14710,14710,14710,14710,187
|
|
20230919,124300,462128400,14730,14730,14730,14730,10
|
|
20230919,124200,461981100,14730,14730,14730,14730,0
|
|
20230919,124100,461981100,14730,14730,14730,14730,0
|
|
20230919,124000,461981100,14730,14730,14730,14730,0
|
|
20230919,123900,461981100,14730,14730,14730,14730,0
|
|
20230919,123800,461981100,14730,14730,14730,14730,0
|
|
20230919,123700,461981100,14730,14730,14730,14730,10
|
|
20230919,123600,461833800,14750,14750,14750,14750,0
|
|
20230919,123500,461833800,14750,14750,14750,14750,0
|
|
20230919,123400,461833800,14750,14750,14750,14750,30
|
|
20230919,123300,461391300,14750,14750,14750,14750,88
|
|
20230919,123200,460093300,14750,14760,14760,14700,4422
|
|
20230919,123100,395006380,14750,14750,14750,14750,0
|
|
20230919,123000,395006380,14750,14750,14750,14750,0
|
|
20230919,122900,395006380,14750,14750,14750,14750,0
|
|
20230919,122800,395006380,14750,14750,14750,14750,0
|
|
20230919,122700,395006380,14750,14750,14750,14750,0
|
|
20230919,122600,395006380,14750,14750,14750,14750,0
|
|
20230919,122500,395006380,14750,14760,14760,14750,400
|
|
20230919,122400,389105030,14760,14760,14760,14760,0
|
|
20230919,122300,389105030,14760,14760,14760,14760,0
|
|
20230919,122200,389105030,14760,14760,14760,14760,0
|
|
20230919,122100,389105030,14760,14760,14760,14760,0
|
|
20230919,122000,389105030,14760,14760,14760,14760,0
|
|
20230919,121900,389105030,14760,14760,14760,14760,0
|
|
20230919,121800,389105030,14760,14760,14760,14760,0
|
|
20230919,121700,389105030,14760,14760,14760,14760,0
|
|
20230919,121600,389105030,14760,14780,14780,14760,235
|
|
20230919,121500,385636230,14780,14780,14780,14780,5
|
|
20230919,121400,385562330,14770,14770,14770,14770,1
|
|
20230919,121300,385547560,14780,14780,14780,14780,0
|
|
20230919,121200,385547560,14780,14780,14780,14780,0
|
|
20230919,121100,385547560,14780,14780,14780,14780,2
|
|
20230919,121000,385518000,14770,14780,14780,14770,18
|
|
20230919,120900,385251990,14780,14770,14780,14770,33
|
|
20230919,120800,384764350,14780,14780,14780,14780,2
|
|
20230919,120700,384734790,14770,14770,14770,14770,90
|
|
20230919,120600,383405490,14770,14770,14770,14770,0
|
|
20230919,120500,383405490,14770,14770,14770,14770,20
|
|
20230919,120400,383110090,14770,14770,14770,14770,0
|
|
20230919,120300,383110090,14770,14770,14770,14770,0
|
|
20230919,120200,383110090,14770,14770,14770,14770,1
|
|
20230919,120100,383095320,14770,14770,14770,14770,10
|
|
20230919,120000,382947620,14770,14770,14770,14770,111
|
|
20230919,115900,381308150,14770,14770,14770,14770,11
|
|
20230919,115800,381145680,14770,14750,14770,14750,201
|
|
20230919,115700,378177370,14760,14760,14760,14760,109
|
|
20230919,115600,376568530,14760,14760,14760,14760,521
|
|
20230919,115500,368878570,14770,14770,14770,14770,34
|
|
20230919,115400,368376390,14770,14760,14770,14760,34
|
|
20230919,115300,367874260,14760,14760,14760,14760,7
|
|
20230919,115200,367770940,14760,14790,14790,14760,149
|
|
20230919,115100,365568130,14770,14770,14770,14770,36
|
|
20230919,115000,365036410,14770,14760,14770,14760,8
|
|
20230919,114900,364918300,14750,14750,14750,14750,0
|
|
20230919,114800,364918300,14750,14750,14750,14750,0
|
|
20230919,114700,364918300,14750,14750,14750,14750,4
|
|
20230919,114600,364859300,14750,14750,14750,14750,0
|
|
20230919,114500,364859300,14750,14750,14750,14750,0
|
|
20230919,114400,364859300,14750,14750,14750,14750,1
|
|
20230919,114300,364844550,14740,14740,14740,14740,5
|
|
20230919,114200,364770850,14740,14740,14740,14740,0
|
|
20230919,114100,364770850,14740,14740,14740,14740,0
|
|
20230919,114000,364770850,14740,14740,14740,14740,5
|
|
20230919,113900,364697150,14730,14730,14730,14730,0
|
|
20230919,113800,364697150,14730,14740,14740,14730,14
|
|
20230919,113700,364490830,14730,14740,14740,14730,3
|
|
20230919,113600,364446630,14730,14740,14740,14730,99
|
|
20230919,113500,362987410,14740,14740,14740,14740,6
|
|
20230919,113400,362898970,14750,14750,14750,14750,64
|
|
20230919,113300,361954970,14740,14730,14740,14730,109
|
|
20230919,113200,360348390,14730,14730,14730,14730,107
|
|
20230919,113100,358772280,14740,14740,14740,14740,20
|
|
20230919,113000,358477480,14740,14760,14760,14740,42
|
|
20230919,112900,357857600,14760,14740,14760,14740,17
|
|
20230919,112800,357606720,14730,14770,14770,14730,59
|
|
20230919,112700,356736050,14730,14730,14730,14730,13
|
|
20230919,112600,356544560,14730,14730,14730,14730,100
|
|
20230919,112500,355071560,14720,14720,14720,14720,0
|
|
20230919,112400,355071560,14720,14720,14720,14720,0
|
|
20230919,112300,355071560,14720,14720,14720,14720,227
|
|
20230919,112200,351730120,14720,14720,14720,14720,0
|
|
20230919,112100,351730120,14720,14720,14720,14720,0
|
|
20230919,112000,351730120,14720,14730,14730,14720,6
|
|
20230919,111900,351641790,14720,14720,14720,14720,0
|
|
20230919,111800,351641790,14720,14720,14720,14720,0
|
|
20230919,111700,351641790,14720,14730,14730,14720,178
|
|
20230919,111600,349021320,14720,14720,14720,14720,0
|
|
20230919,111500,349021320,14720,14720,14720,14720,200
|
|
20230919,111400,346077320,14720,14750,14750,14720,700
|
|
20230919,111300,335758750,14750,14750,14750,14750,0
|
|
20230919,111200,335758750,14750,14760,14760,14750,300
|
|
20230919,111100,331333610,14760,14770,14770,14760,2
|
|
20230919,111000,331304080,14750,14750,14750,14750,0
|
|
20230919,110900,331304080,14750,14800,14800,14750,1400
|
|
20230919,110800,310621810,14800,14800,14800,14800,0
|
|
20230919,110700,310621810,14800,14800,14800,14800,100
|
|
20230919,110600,309141810,14800,14800,14800,14800,0
|
|
20230919,110500,309141810,14800,14800,14800,14800,0
|
|
20230919,110400,309141810,14800,14800,14800,14800,300
|
|
20230919,110300,304701810,14800,14800,14800,14800,0
|
|
20230919,110200,304701810,14800,14800,14800,14800,300
|
|
20230919,110100,300261810,14800,14800,14800,14800,0
|
|
20230919,110000,300261810,14800,14800,14800,14800,13
|
|
20230919,105900,300069410,14780,14780,14780,14780,100
|
|
20230919,105800,298591410,14780,14780,14780,14780,0
|
|
20230919,105700,298591410,14780,14780,14780,14780,0
|
|
20230919,105600,298591410,14780,14780,14780,14780,0
|
|
20230919,105500,298591410,14780,14780,14780,14780,1
|
|
20230919,105400,298576630,14780,14780,14780,14780,0
|
|
20230919,105300,298576630,14780,14780,14780,14780,0
|
|
20230919,105200,298576630,14780,14780,14780,14780,68
|
|
20230919,105100,297571590,14780,14780,14780,14780,0
|
|
20230919,105000,297571590,14780,14780,14780,14780,0
|
|
20230919,104900,297571590,14780,14780,14780,14780,0
|
|
20230919,104800,297571590,14780,14790,14790,14780,132
|
|
20230919,104700,295620530,14840,14840,14840,14840,6
|
|
20230919,104600,295531490,14840,14840,14840,14840,2
|
|
20230919,104500,295501810,14830,14830,14830,14830,3
|
|
20230919,104400,295457320,14830,14830,14830,14830,0
|
|
20230919,104300,295457320,14830,14800,14830,14800,200
|
|
20230919,104200,292491520,14800,14800,14800,14800,4
|
|
20230919,104100,292432320,14800,14800,14800,14800,1
|
|
20230919,104000,292417520,14770,14770,14770,14770,1
|
|
20230919,103900,292402750,14800,14800,14800,14800,9
|
|
20230919,103800,292269550,14810,14810,14810,14810,0
|
|
20230919,103700,292269550,14810,14810,14810,14810,0
|
|
20230919,103600,292269550,14810,14820,14840,14800,88
|
|
20230919,103500,290963890,14820,14820,14820,14820,1
|
|
20230919,103400,290949070,14760,14760,14760,14760,180
|
|
20230919,103300,288292270,14760,14760,14760,14760,20
|
|
20230919,103200,287997070,14830,14760,14830,14750,239
|
|
20230919,103100,284468760,14760,14760,14760,14760,20
|
|
20230919,103000,284173560,14760,14760,14760,14760,0
|
|
20230919,102900,284173560,14760,14760,14760,14760,10
|
|
20230919,102800,284025960,14790,14790,14790,14790,10
|
|
20230919,102700,283878060,14790,14790,14790,14790,0
|
|
20230919,102600,283878060,14790,14790,14790,14790,5
|
|
20230919,102500,283804110,14790,14790,14790,14790,0
|
|
20230919,102400,283804110,14790,14790,14790,14790,0
|
|
20230919,102300,283804110,14790,14780,14790,14780,28
|
|
20230919,102200,283390000,14780,14780,14780,14780,0
|
|
20230919,102100,283390000,14780,14780,14780,14780,0
|
|
20230919,102000,283390000,14780,14780,14780,14780,37
|
|
20230919,101900,282843140,14780,14780,14780,14780,5
|
|
20230919,101800,282769240,14750,14750,14750,14750,0
|
|
20230919,101700,282769240,14750,14760,14760,14750,16
|
|
20230919,101600,282533190,14760,14800,14800,14760,94
|
|
20230919,101500,281145120,14800,14800,14800,14800,2
|
|
20230919,101400,281115520,14820,14810,14820,14810,200
|
|
20230919,101300,278151960,14810,14810,14810,14810,0
|
|
20230919,101200,278151960,14810,14810,14810,14810,10
|
|
20230919,101100,278003860,14760,14760,14760,14760,906
|
|
20230919,101000,264631300,14760,14760,14760,14760,5
|
|
20230919,100900,264557500,14760,14750,14760,14750,1040
|
|
20230919,100800,249207410,14750,14800,14810,14750,123
|
|
20230919,100700,247389510,14810,14800,14810,14800,86
|
|
20230919,100600,246116700,14770,14770,14770,14770,0
|
|
20230919,100500,246116700,14770,14770,14770,14770,0
|
|
20230919,100400,246116700,14770,14770,14770,14770,47
|
|
20230919,100300,245422510,14810,14800,14810,14780,100
|
|
20230919,100200,243942010,14800,14800,14800,14800,6
|
|
20230919,100100,243853210,14810,14770,14810,14770,148
|
|
20230919,100000,241665570,14790,14770,14790,14770,15
|
|
20230919,095900,241443920,14740,14740,14740,14740,26
|
|
20230919,095800,241060680,14740,14720,14740,14720,53
|
|
20230919,095700,240279990,14720,14750,14750,14720,627
|
|
20230919,095600,231039660,14760,14760,14760,14760,89
|
|
20230919,095500,229726020,14770,14790,14790,14770,172
|
|
20230919,095400,227183380,14790,14790,14790,14790,35
|
|
20230919,095300,226665730,14790,14770,14790,14760,299
|
|
20230919,095200,222252140,14770,14770,14770,14770,211
|
|
20230919,095100,219135670,14770,14780,14780,14770,18
|
|
20230919,095000,218869800,14770,14780,14780,14770,89
|
|
20230919,094900,217555210,14790,14790,14790,14780,54
|
|
20230919,094800,216756610,14820,14780,14820,14780,187
|
|
20230919,094700,213992250,14810,14790,14810,14790,73
|
|
20230919,094600,212911580,14780,14790,14790,14780,8
|
|
20230919,094500,212793320,14780,14810,14810,14780,421
|
|
20230919,094400,206563310,14820,14900,14900,14820,404
|
|
20230919,094300,200568160,14900,14830,14900,14830,36
|
|
20230919,094200,200033930,14830,14900,14900,14830,8
|
|
20230919,094100,199915010,14810,14810,14810,14810,0
|
|
20230919,094000,199915010,14810,14810,14810,14810,469
|
|
20230919,093900,192969120,14810,14810,14810,14800,1020
|
|
20230919,093800,177868100,14800,14870,14870,14800,946
|
|
20230919,093700,163844140,14860,14900,14900,14850,756
|
|
20230919,093600,152605160,14900,14940,14940,14900,1285
|
|
20230919,093500,133438980,14940,14980,14980,14940,1609
|
|
20230919,093400,109368020,14980,15000,15000,14980,11
|
|
20230919,093300,109203110,15000,15000,15000,15000,12
|
|
20230919,093200,109023110,14980,14990,14990,14980,104
|
|
20230919,093100,107465160,14980,15000,15000,14980,81
|
|
20230919,093000,106251750,15020,14970,15030,14970,205
|
|
20230919,092900,103176830,14970,14990,14990,14960,52
|
|
20230919,092800,102398310,14990,15020,15020,14990,684
|
|
20230919,092700,92135640,15040,15030,15040,15030,60
|
|
20230919,092600,91233290,15040,15040,15040,15040,31
|
|
20230919,092500,90767050,15030,15030,15030,15030,142
|
|
20230919,092400,88632790,15030,15030,15040,15030,195
|
|
20230919,092300,85701910,15040,15040,15040,15040,0
|
|
20230919,092200,85701910,15040,15040,15040,15040,1
|
|
20230919,092100,85686870,15040,15030,15040,15030,81
|
|
20230919,092000,84469370,15030,15030,15030,15020,54
|
|
20230919,091900,83658060,15050,15020,15050,15020,16
|
|
20230919,091800,83417710,15020,15020,15020,15020,1
|
|
20230919,091700,83402690,15030,15060,15060,15030,621
|
|
20230919,091600,74062700,15060,15050,15060,15050,14
|
|
20230919,091500,73851900,15050,15060,15060,15050,42
|
|
20230919,091400,73219680,15070,15060,15070,15060,15
|
|
20230919,091300,72993740,15060,15120,15120,15050,300
|
|
20230919,091200,68474710,15120,15120,15120,15120,5
|
|
20230919,091100,68399110,15110,15130,15130,15110,132
|
|
20230919,091000,66404420,15130,15130,15130,15130,114
|
|
20230919,090900,64679600,15120,15120,15130,15120,129
|
|
20230919,090800,62729110,15150,15180,15180,15150,2277
|
|
20230919,090700,28219880,15170,15160,15170,15160,741
|
|
20230919,090600,16985980,15160,15170,15170,15160,125
|
|
20230919,090500,15090960,15160,15160,15160,15160,0
|
|
20230919,090400,15090960,15160,15170,15170,15160,483
|
|
20230919,090300,7768660,15160,15160,15160,15160,0
|
|
20230919,090200,7768660,15160,15180,15180,15160,85
|
|
20230919,090100,6478980,15170,15170,15170,15170,6
|
|
20230919,090000,6387960,15160,15160,15160,15160,341
|