599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,185600,632617330,12740,12740,12740,12740,1144
|
|
20230906,185500,632617330,12740,12740,12740,12740,0
|
|
20230906,185400,632617330,12740,12740,12740,12740,0
|
|
20230906,185300,632617330,12740,12740,12740,12740,0
|
|
20230906,185200,632617330,12740,12740,12740,12740,0
|
|
20230906,185100,632617330,12740,12740,12740,12740,0
|
|
20230906,185000,632617330,12740,12740,12740,12740,0
|
|
20230906,184900,632617330,12740,12740,12740,12740,0
|
|
20230906,184800,632617330,12740,12740,12740,12740,0
|
|
20230906,184700,632617330,12740,12740,12740,12740,0
|
|
20230906,184600,632617330,12740,12740,12740,12740,0
|
|
20230906,184500,632617330,12740,12740,12740,12740,0
|
|
20230906,184400,632617330,12740,12740,12740,12740,0
|
|
20230906,184300,632617330,12740,12740,12740,12740,0
|
|
20230906,184200,632617330,12740,12740,12740,12740,0
|
|
20230906,184100,632617330,12740,12740,12740,12740,0
|
|
20230906,184000,632617330,12740,12740,12740,12740,0
|
|
20230906,183900,632617330,12740,12740,12740,12740,0
|
|
20230906,183800,632617330,12740,12740,12740,12740,0
|
|
20230906,183700,632617330,12740,12740,12740,12740,0
|
|
20230906,183600,632617330,12740,12740,12740,12740,0
|
|
20230906,183500,632617330,12740,12740,12740,12740,0
|
|
20230906,183400,632617330,12740,12740,12740,12740,0
|
|
20230906,183300,632617330,12740,12740,12740,12740,0
|
|
20230906,183200,632617330,12740,12740,12740,12740,0
|
|
20230906,183100,632617330,12740,12740,12740,12740,0
|
|
20230906,183000,632617330,12740,12740,12740,12740,0
|
|
20230906,182900,632617330,12740,12740,12740,12740,0
|
|
20230906,182800,632617330,12740,12740,12740,12740,0
|
|
20230906,182700,632617330,12740,12740,12740,12740,0
|
|
20230906,182600,632617330,12740,12740,12740,12740,1144
|
|
20230906,182500,632617330,12740,12740,12740,12740,0
|
|
20230906,182400,632617330,12740,12740,12740,12740,0
|
|
20230906,182300,632617330,12740,12740,12740,12740,0
|
|
20230906,182200,632617330,12740,12740,12740,12740,0
|
|
20230906,182100,632617330,12740,12740,12740,12740,0
|
|
20230906,182000,632617330,12740,12740,12740,12740,0
|
|
20230906,181900,632617330,12740,12740,12740,12740,0
|
|
20230906,181800,632617330,12740,12740,12740,12740,0
|
|
20230906,181700,632617330,12740,12740,12740,12740,0
|
|
20230906,181600,632617330,12740,12740,12740,12740,0
|
|
20230906,181500,632617330,12740,12740,12740,12740,0
|
|
20230906,181400,632617330,12740,12740,12740,12740,0
|
|
20230906,181300,632617330,12740,12740,12740,12740,0
|
|
20230906,181200,632617330,12740,12740,12740,12740,0
|
|
20230906,181100,632617330,12740,12740,12740,12740,0
|
|
20230906,181000,632617330,12740,12740,12740,12740,0
|
|
20230906,180900,632617330,12740,12740,12740,12740,0
|
|
20230906,180800,632617330,12740,12740,12740,12740,0
|
|
20230906,180700,632617330,12740,12740,12740,12740,0
|
|
20230906,180600,632617330,12740,12740,12740,12740,0
|
|
20230906,180500,632617330,12740,12740,12740,12740,0
|
|
20230906,180400,632617330,12740,12740,12740,12740,0
|
|
20230906,180300,632617330,12740,12740,12740,12740,0
|
|
20230906,180200,632617330,12740,12740,12740,12740,0
|
|
20230906,180100,632617330,12740,12740,12740,12740,0
|
|
20230906,180000,632617330,12740,12740,12740,12740,0
|
|
20230906,175900,632617330,12740,12740,12740,12740,0
|
|
20230906,175800,632617330,12740,12740,12740,12740,0
|
|
20230906,175700,632617330,12740,12740,12740,12740,0
|
|
20230906,175600,632617330,12740,12740,12740,12740,1144
|
|
20230906,175500,632617330,12740,12740,12740,12740,0
|
|
20230906,175400,632617330,12740,12740,12740,12740,0
|
|
20230906,175300,632617330,12740,12740,12740,12740,0
|
|
20230906,175200,632617330,12740,12740,12740,12740,0
|
|
20230906,175100,632617330,12740,12740,12740,12740,0
|
|
20230906,175000,632617330,12740,12740,12740,12740,0
|
|
20230906,174900,632617330,12740,12740,12740,12740,0
|
|
20230906,174800,632617330,12740,12740,12740,12740,0
|
|
20230906,174700,632617330,12740,12740,12740,12740,0
|
|
20230906,174600,632617330,12740,12740,12740,12740,0
|
|
20230906,174500,632617330,12740,12740,12740,12740,0
|
|
20230906,174400,632617330,12740,12740,12740,12740,0
|
|
20230906,174300,632617330,12740,12740,12740,12740,0
|
|
20230906,174200,632617330,12740,12740,12740,12740,0
|
|
20230906,174100,632617330,12740,12740,12740,12740,0
|
|
20230906,174000,632617330,12740,12740,12740,12740,0
|
|
20230906,173900,632617330,12740,12740,12740,12740,0
|
|
20230906,173800,632617330,12740,12740,12740,12740,0
|
|
20230906,173700,632617330,12740,12740,12740,12740,0
|
|
20230906,173600,632617330,12740,12740,12740,12740,0
|
|
20230906,173500,632617330,12740,12740,12740,12740,0
|
|
20230906,173400,632617330,12740,12740,12740,12740,0
|
|
20230906,173300,632617330,12740,12740,12740,12740,0
|
|
20230906,173200,632617330,12740,12740,12740,12740,0
|
|
20230906,173100,632617330,12740,12740,12740,12740,0
|
|
20230906,173000,632617330,12740,12740,12740,12740,0
|
|
20230906,172900,632617330,12740,12740,12740,12740,0
|
|
20230906,172800,632617330,12740,12740,12740,12740,0
|
|
20230906,172700,632617330,12740,12740,12740,12740,0
|
|
20230906,172600,632617330,12740,12740,12740,12740,1144
|
|
20230906,172500,632617330,12740,12740,12740,12740,0
|
|
20230906,172400,632617330,12740,12740,12740,12740,0
|
|
20230906,172300,632617330,12740,12740,12740,12740,0
|
|
20230906,172200,632617330,12740,12740,12740,12740,0
|
|
20230906,172100,632617330,12740,12740,12740,12740,0
|
|
20230906,172000,632617330,12740,12740,12740,12740,0
|
|
20230906,171900,632617330,12740,12740,12740,12740,0
|
|
20230906,171800,632617330,12740,12740,12740,12740,0
|
|
20230906,171700,632617330,12740,12740,12740,12740,0
|
|
20230906,171600,632617330,12740,12740,12740,12740,0
|
|
20230906,171500,632617330,12740,12740,12740,12740,0
|
|
20230906,171400,632617330,12740,12740,12740,12740,0
|
|
20230906,171300,632617330,12740,12740,12740,12740,0
|
|
20230906,171200,632617330,12740,12740,12740,12740,0
|
|
20230906,171100,632617330,12740,12740,12740,12740,0
|
|
20230906,171000,632617330,12740,12740,12740,12740,0
|
|
20230906,170900,632617330,12740,12740,12740,12740,0
|
|
20230906,170800,632617330,12740,12740,12740,12740,0
|
|
20230906,170700,632617330,12740,12740,12740,12740,0
|
|
20230906,170600,632617330,12740,12740,12740,12740,0
|
|
20230906,170500,632617330,12740,12740,12740,12740,0
|
|
20230906,170400,632617330,12740,12740,12740,12740,0
|
|
20230906,170300,632617330,12740,12740,12740,12740,0
|
|
20230906,170200,632617330,12740,12740,12740,12740,0
|
|
20230906,170100,632617330,12740,12740,12740,12740,0
|
|
20230906,170000,632617330,12740,12740,12740,12740,0
|
|
20230906,165900,632617330,12740,12740,12740,12740,0
|
|
20230906,165800,632617330,12740,12740,12740,12740,0
|
|
20230906,165700,632617330,12740,12740,12740,12740,0
|
|
20230906,165600,632617330,12740,12740,12740,12740,1144
|
|
20230906,165500,632617330,12740,12740,12740,12740,0
|
|
20230906,165400,632617330,12740,12740,12740,12740,0
|
|
20230906,165300,632617330,12740,12740,12740,12740,0
|
|
20230906,165200,632617330,12740,12740,12740,12740,0
|
|
20230906,165100,632617330,12740,12740,12740,12740,0
|
|
20230906,165000,632617330,12740,12740,12740,12740,0
|
|
20230906,164900,632617330,12740,12740,12740,12740,0
|
|
20230906,164800,632617330,12740,12740,12740,12740,0
|
|
20230906,164700,632617330,12740,12740,12740,12740,0
|
|
20230906,164600,632617330,12740,12740,12740,12740,0
|
|
20230906,164500,632617330,12740,12740,12740,12740,0
|
|
20230906,164400,632617330,12740,12740,12740,12740,0
|
|
20230906,164300,632617330,12740,12740,12740,12740,0
|
|
20230906,164200,632617330,12740,12740,12740,12740,0
|
|
20230906,164100,632617330,12740,12740,12740,12740,0
|
|
20230906,164000,632617330,12740,12740,12740,12740,0
|
|
20230906,163900,632617330,12740,12740,12740,12740,0
|
|
20230906,163800,632617330,12740,12740,12740,12740,0
|
|
20230906,163700,632617330,12740,12740,12740,12740,0
|
|
20230906,163600,632617330,12740,12740,12740,12740,0
|
|
20230906,163500,632617330,12740,12740,12740,12740,0
|
|
20230906,163400,632617330,12740,12740,12740,12740,0
|
|
20230906,163300,632617330,12740,12740,12740,12740,0
|
|
20230906,163200,632617330,12740,12740,12740,12740,0
|
|
20230906,163100,632617330,12740,12740,12740,12740,0
|
|
20230906,163000,632617330,12740,12740,12740,12740,0
|
|
20230906,162900,632617330,12740,12740,12740,12740,0
|
|
20230906,162800,632617330,12740,12740,12740,12740,0
|
|
20230906,162700,632617330,12740,12740,12740,12740,0
|
|
20230906,162600,632617330,12740,12740,12740,12740,1144
|
|
20230906,162500,632617330,12740,12740,12740,12740,0
|
|
20230906,162400,632617330,12740,12740,12740,12740,0
|
|
20230906,162300,632617330,12740,12740,12740,12740,0
|
|
20230906,162200,632617330,12740,12740,12740,12740,0
|
|
20230906,162100,632617330,12740,12740,12740,12740,0
|
|
20230906,162000,632617330,12740,12740,12740,12740,0
|
|
20230906,161900,632617330,12740,12740,12740,12740,0
|
|
20230906,161800,632617330,12740,12740,12740,12740,0
|
|
20230906,161700,632617330,12740,12740,12740,12740,0
|
|
20230906,161600,632617330,12740,12740,12740,12740,0
|
|
20230906,161500,632617330,12740,12740,12740,12740,0
|
|
20230906,161400,632617330,12740,12740,12740,12740,0
|
|
20230906,161300,632617330,12740,12740,12740,12740,0
|
|
20230906,161200,632617330,12740,12740,12740,12740,0
|
|
20230906,161100,632617330,12740,12740,12740,12740,0
|
|
20230906,161000,632617330,12740,12740,12740,12740,0
|
|
20230906,160900,632617330,12740,12740,12740,12740,0
|
|
20230906,160800,632617330,12740,12740,12740,12740,0
|
|
20230906,160700,632617330,12740,12740,12740,12740,0
|
|
20230906,160600,632617330,12740,12740,12740,12740,0
|
|
20230906,160500,632617330,12740,12740,12740,12740,0
|
|
20230906,160400,632617330,12740,12740,12740,12740,0
|
|
20230906,160300,632617330,12740,12740,12740,12740,0
|
|
20230906,160200,632617330,12740,12740,12740,12740,0
|
|
20230906,160100,632617330,12740,12740,12740,12740,0
|
|
20230906,160000,632617330,12740,12740,12740,12740,0
|
|
20230906,155900,632617330,12740,12740,12740,12740,0
|
|
20230906,155800,632617330,12740,12740,12740,12740,0
|
|
20230906,155700,632617330,12740,12740,12740,12740,0
|
|
20230906,155600,632617330,12740,12740,12740,12740,1144
|
|
20230906,155500,632617330,12740,12740,12740,12740,0
|
|
20230906,155400,632617330,12740,12740,12740,12740,0
|
|
20230906,155300,632617330,12740,12740,12740,12740,0
|
|
20230906,155200,632617330,12740,12740,12740,12740,0
|
|
20230906,155100,632617330,12740,12740,12740,12740,0
|
|
20230906,155000,632617330,12740,12740,12740,12740,0
|
|
20230906,154900,632617330,12740,12740,12740,12740,0
|
|
20230906,154800,632617330,12740,12740,12740,12740,0
|
|
20230906,154700,632617330,12740,12740,12740,12740,0
|
|
20230906,154600,632617330,12740,12740,12740,12740,0
|
|
20230906,154500,632617330,12740,12740,12740,12740,0
|
|
20230906,154400,632617330,12740,12740,12740,12740,0
|
|
20230906,154300,632617330,12740,12740,12740,12740,0
|
|
20230906,154200,632617330,12740,12740,12740,12740,0
|
|
20230906,154100,632617330,12740,12740,12740,12740,0
|
|
20230906,154000,632617330,12740,12740,12740,12740,0
|
|
20230906,153900,632617330,12740,12740,12740,12740,0
|
|
20230906,153800,632617330,12740,12740,12740,12740,0
|
|
20230906,153700,632617330,12740,12740,12740,12740,0
|
|
20230906,153600,632617330,12740,12740,12740,12740,0
|
|
20230906,153500,632617330,12740,12740,12740,12740,0
|
|
20230906,153400,632617330,12740,12740,12740,12740,0
|
|
20230906,153300,632617330,12740,12740,12740,12740,0
|
|
20230906,153200,632617330,12740,12740,12740,12740,0
|
|
20230906,153100,632617330,12740,12740,12740,12740,0
|
|
20230906,153000,632617330,12740,12740,12740,12740,1144
|
|
20230906,152900,618042770,12780,12780,12780,12780,0
|
|
20230906,152800,618042770,12780,12780,12780,12780,0
|
|
20230906,152700,618042770,12780,12780,12780,12780,0
|
|
20230906,152600,618042770,12780,12780,12780,12780,0
|
|
20230906,152500,618042770,12780,12780,12780,12780,0
|
|
20230906,152400,618042770,12780,12780,12780,12780,0
|
|
20230906,152300,618042770,12780,12780,12780,12780,0
|
|
20230906,152200,618042770,12780,12780,12780,12780,0
|
|
20230906,152100,618042770,12780,12780,12780,12780,0
|
|
20230906,152000,618042770,12780,12780,12780,12780,0
|
|
20230906,151900,618042770,12780,12670,12790,12650,2046
|
|
20230906,151800,592111610,12670,12670,12680,12670,199
|
|
20230906,151700,589589590,12680,12680,12680,12670,73
|
|
20230906,151600,588663980,12680,12680,12680,12680,65
|
|
20230906,151500,587839780,12680,12680,12680,12680,27
|
|
20230906,151400,587497420,12680,12680,12680,12680,26
|
|
20230906,151300,587167740,12680,12680,12680,12670,375
|
|
20230906,151200,582416050,12680,12680,12680,12680,26
|
|
20230906,151100,582086370,12680,12680,12680,12670,124
|
|
20230906,151000,580514390,12670,12670,12680,12670,128
|
|
20230906,150900,578892370,12680,12690,12690,12680,119
|
|
20230906,150800,577382930,12690,12690,12690,12690,53
|
|
20230906,150700,576710360,12690,12680,12690,12680,33
|
|
20230906,150600,576291660,12690,12680,12690,12680,62
|
|
20230906,150500,575505370,12680,12680,12680,12670,90
|
|
20230906,150400,574364380,12680,12680,12680,12680,66
|
|
20230906,150300,573527500,12680,12680,12680,12680,53
|
|
20230906,150200,572855460,12680,12680,12680,12680,81
|
|
20230906,150100,571828380,12670,12680,12680,12670,141
|
|
20230906,150000,570041520,12680,12680,12680,12670,55
|
|
20230906,145900,569344130,12680,12680,12680,12680,62
|
|
20230906,145800,568557970,12680,12680,12680,12680,101
|
|
20230906,145700,567277290,12680,12670,12680,12670,977
|
|
20230906,145600,554898050,12670,12670,12670,12670,61
|
|
20230906,145500,554125180,12670,12670,12670,12670,0
|
|
20230906,145400,554125180,12670,12670,12670,12670,47
|
|
20230906,145300,553529690,12670,12670,12670,12670,89
|
|
20230906,145200,552402060,12660,12670,12670,12660,208
|
|
20230906,145100,549767900,12670,12670,12680,12660,1274
|
|
20230906,145000,533631230,12670,12680,12680,12670,461
|
|
20230906,144900,527787870,12680,12680,12680,12680,40
|
|
20230906,144800,527280670,12680,12680,12690,12670,56
|
|
20230906,144700,526570430,12690,12680,12690,12670,65
|
|
20230906,144600,525746150,12680,12680,12680,12670,149
|
|
20230906,144500,523857730,12680,12690,12690,12670,40
|
|
20230906,144400,523350510,12680,12680,12690,12680,99
|
|
20230906,144300,522094730,12680,12680,12690,12680,31
|
|
20230906,144200,521701520,12680,12680,12680,12680,68
|
|
20230906,144100,520839280,12680,12680,12690,12680,77
|
|
20230906,144000,519862790,12680,12680,12680,12680,149
|
|
20230906,143900,517973470,12670,12680,12680,12670,14
|
|
20230906,143800,517796060,12680,12690,12690,12670,175
|
|
20230906,143700,515576820,12690,12690,12690,12690,27
|
|
20230906,143600,515234190,12680,12680,12680,12680,10
|
|
20230906,143500,515107390,12680,12680,12680,12680,17
|
|
20230906,143400,514891830,12680,12680,12680,12680,107
|
|
20230906,143300,513535070,12680,12680,12680,12680,114
|
|
20230906,143200,512089550,12680,12680,12680,12670,78
|
|
20230906,143100,511100640,12680,12680,12680,12680,28
|
|
20230906,143000,510745600,12680,12680,12680,12680,81
|
|
20230906,142900,509718520,12680,12680,12680,12680,65
|
|
20230906,142800,508894320,12690,12680,12690,12670,488
|
|
20230906,142700,502710320,12680,12680,12680,12680,10
|
|
20230906,142600,502583520,12680,12680,12680,12680,421
|
|
20230906,142500,497245240,12680,12680,12680,12680,0
|
|
20230906,142400,497245240,12680,12680,12680,12680,24
|
|
20230906,142300,496940920,12670,12670,12670,12670,22
|
|
20230906,142200,496662180,12680,12670,12680,12670,48
|
|
20230906,142100,496053700,12670,12670,12680,12670,22
|
|
20230906,142000,495774820,12670,12680,12680,12670,1063
|
|
20230906,141900,482302920,12680,12690,12690,12680,252
|
|
20230906,141800,479107250,12690,12680,12690,12680,195
|
|
20230906,141700,476633410,12680,12680,12680,12680,316
|
|
20230906,141600,472626530,12680,12690,12690,12680,214
|
|
20230906,141500,469911010,12690,12690,12690,12690,4
|
|
20230906,141400,469860250,12690,12680,12690,12680,43
|
|
20230906,141300,469314760,12680,12690,12690,12680,720
|
|
20230906,141200,460178330,12690,12690,12690,12690,22
|
|
20230906,141100,459899150,12690,12690,12690,12690,57
|
|
20230906,141000,459175820,12690,12700,12700,12690,113
|
|
20230906,140900,457740870,12700,12700,12700,12700,312
|
|
20230906,140800,453778470,12700,12700,12700,12700,9
|
|
20230906,140700,453664170,12700,12700,12700,12700,151
|
|
20230906,140600,451746470,12690,12690,12690,12690,57
|
|
20230906,140500,451023140,12690,12690,12690,12690,22
|
|
20230906,140400,450743960,12700,12700,12700,12700,0
|
|
20230906,140300,450743960,12700,12700,12700,12700,5
|
|
20230906,140200,450680460,12700,12700,12700,12700,46
|
|
20230906,140100,450096260,12700,12700,12700,12700,17
|
|
20230906,140000,449880360,12700,12700,12700,12700,38
|
|
20230906,135900,449397760,12700,12700,12700,12700,2
|
|
20230906,135800,449372360,12700,12700,12700,12700,41
|
|
20230906,135700,448851660,12700,12700,12700,12700,1
|
|
20230906,135600,448838960,12690,12700,12700,12690,12
|
|
20230906,135500,448686580,12700,12700,12700,12700,4
|
|
20230906,135400,448635780,12700,12700,12700,12700,130
|
|
20230906,135300,446984780,12700,12700,12700,12700,0
|
|
20230906,135200,446984780,12700,12700,12700,12690,33
|
|
20230906,135100,446565960,12700,12700,12700,12700,10
|
|
20230906,135000,446438960,12700,12700,12700,12700,4
|
|
20230906,134900,446388160,12700,12700,12700,12700,30
|
|
20230906,134800,446007160,12690,12690,12690,12690,0
|
|
20230906,134700,446007160,12690,12690,12690,12690,0
|
|
20230906,134600,446007160,12690,12700,12700,12690,170
|
|
20230906,134500,443848360,12690,12690,12690,12690,244
|
|
20230906,134400,440752000,12690,12690,12690,12690,4
|
|
20230906,134300,440701240,12690,12690,12690,12690,11
|
|
20230906,134200,440561650,12680,12680,12690,12680,100
|
|
20230906,134100,439293060,12690,12690,12690,12690,0
|
|
20230906,134000,439293060,12690,12690,12690,12690,0
|
|
20230906,133900,439293060,12690,12680,12690,12680,27
|
|
20230906,133800,438950650,12690,12690,12690,12690,13
|
|
20230906,133700,438785680,12680,12680,12680,12680,0
|
|
20230906,133600,438785680,12680,12690,12690,12680,66
|
|
20230906,133500,437948220,12690,12690,12690,12690,10
|
|
20230906,133400,437821320,12680,12680,12680,12680,0
|
|
20230906,133300,437821320,12680,12680,12680,12680,118
|
|
20230906,133200,436325080,12680,12690,12690,12680,113
|
|
20230906,133100,434891740,12680,12690,12690,12680,53
|
|
20230906,133000,434219250,12690,12690,12690,12690,5
|
|
20230906,132900,434155800,12690,12690,12690,12690,88
|
|
20230906,132800,433039080,12690,12690,12690,12690,105
|
|
20230906,132700,431706630,12680,12680,12680,12680,0
|
|
20230906,132600,431706630,12680,12680,12680,12670,577
|
|
20230906,132500,424393360,12680,12680,12680,12680,71
|
|
20230906,132400,423493080,12680,12680,12680,12680,8
|
|
20230906,132300,423391640,12680,12670,12680,12670,528
|
|
20230906,132200,416699880,12670,12670,12670,12670,35
|
|
20230906,132100,416256430,12680,12680,12680,12670,1024
|
|
20230906,132000,403272170,12680,12700,12700,12680,1282
|
|
20230906,131900,387005790,12700,12700,12700,12700,19
|
|
20230906,131800,386764490,12700,12690,12700,12690,86
|
|
20230906,131700,385672550,12700,12700,12700,12700,31
|
|
20230906,131600,385278850,12690,12690,12690,12690,0
|
|
20230906,131500,385278850,12690,12700,12700,12690,31
|
|
20230906,131400,384885160,12690,12700,12700,12690,68
|
|
20230906,131300,384021600,12690,12690,12690,12690,0
|
|
20230906,131200,384021600,12690,12700,12700,12690,173
|
|
20230906,131100,381824560,12710,12710,12710,12710,0
|
|
20230906,131000,381824560,12710,12710,12710,12710,10
|
|
20230906,130900,381697460,12700,12700,12700,12700,0
|
|
20230906,130800,381697460,12700,12700,12700,12700,22
|
|
20230906,130700,381418060,12700,12710,12710,12700,149
|
|
20230906,130600,379525440,12720,12720,12720,12720,1
|
|
20230906,130500,379512720,12720,12710,12720,12710,6
|
|
20230906,130400,379436440,12710,12710,12710,12710,15
|
|
20230906,130300,379245790,12710,12710,12710,12710,2
|
|
20230906,130200,379220370,12720,12720,12720,12720,0
|
|
20230906,130100,379220370,12720,12700,12720,12700,80
|
|
20230906,130000,378203740,12700,12700,12700,12700,11
|
|
20230906,125900,378064040,12700,12700,12700,12690,37
|
|
20230906,125800,377594490,12700,12700,12700,12700,23
|
|
20230906,125700,377302390,12690,12690,12690,12690,14
|
|
20230906,125600,377124730,12690,12700,12700,12690,72
|
|
20230906,125500,376210650,12700,12700,12700,12700,25
|
|
20230906,125400,375893150,12700,12700,12700,12690,62
|
|
20230906,125300,375105790,12690,12690,12690,12690,20
|
|
20230906,125200,374851990,12690,12690,12690,12690,277
|
|
20230906,125100,371336860,12700,12700,12700,12690,54
|
|
20230906,125000,370651320,12690,12700,12700,12690,49
|
|
20230906,124900,370029270,12690,12690,12690,12690,22
|
|
20230906,124800,369750090,12700,12700,12700,12700,0
|
|
20230906,124700,369750090,12700,12700,12700,12700,20
|
|
20230906,124600,369496090,12710,12710,12710,12710,1
|
|
20230906,124500,369483380,12690,12700,12700,12690,102
|
|
20230906,124400,368188700,12700,12700,12700,12700,5
|
|
20230906,124300,368125200,12690,12700,12700,12690,132
|
|
20230906,124200,366449120,12700,12690,12700,12680,169
|
|
20230906,124100,364303960,12690,12690,12690,12690,92
|
|
20230906,124000,363136480,12690,12690,12690,12690,15
|
|
20230906,123900,362946130,12690,12690,12690,12680,204
|
|
20230906,123800,360358260,12680,12700,12700,12680,129
|
|
20230906,123700,358720530,12700,12700,12700,12700,21
|
|
20230906,123600,358453830,12690,12690,12690,12690,35
|
|
20230906,123500,358009680,12700,12700,12700,12700,1
|
|
20230906,123400,357996980,12680,12700,12700,12680,2788
|
|
20230906,123300,322601210,12710,12710,12710,12710,101
|
|
20230906,123200,321317500,12710,12710,12710,12700,91
|
|
20230906,123100,320160930,12710,12710,12710,12710,83
|
|
20230906,123000,319106000,12710,12700,12710,12700,180
|
|
20230906,122900,316818600,12700,12700,12700,12700,37
|
|
20230906,122800,316348700,12700,12700,12700,12700,13
|
|
20230906,122700,316183600,12700,12710,12710,12700,147
|
|
20230906,122600,314315290,12710,12710,12710,12710,35
|
|
20230906,122500,313870440,12710,12710,12710,12710,0
|
|
20230906,122400,313870440,12710,12710,12710,12710,0
|
|
20230906,122300,313870440,12710,12710,12710,12710,35
|
|
20230906,122200,313425590,12720,12720,12720,12720,0
|
|
20230906,122100,313425590,12720,12720,12720,12720,0
|
|
20230906,122000,313425590,12720,12710,12720,12710,108
|
|
20230906,121900,312052890,12710,12710,12710,12710,22
|
|
20230906,121800,311773270,12710,12720,12720,12710,718
|
|
20230906,121700,302645720,12720,12720,12720,12720,15
|
|
20230906,121600,302454920,12720,12720,12720,12720,0
|
|
20230906,121500,302454920,12720,12730,12730,12720,190
|
|
20230906,121400,300037920,12730,12730,12730,12730,41
|
|
20230906,121300,299515990,12730,12730,12730,12730,9
|
|
20230906,121200,299401420,12730,12730,12730,12720,46
|
|
20230906,121100,298816090,12720,12720,12720,12720,2
|
|
20230906,121000,298790650,12720,12720,12720,12720,33
|
|
20230906,120900,298370890,12720,12720,12720,12720,22
|
|
20230906,120800,298091050,12720,12720,12720,12720,0
|
|
20230906,120700,298091050,12720,12720,12720,12720,12
|
|
20230906,120600,297938410,12720,12730,12730,12720,32
|
|
20230906,120500,297531270,12730,12730,12730,12730,0
|
|
20230906,120400,297531270,12730,12720,12730,12720,4
|
|
20230906,120300,297480360,12720,12720,12720,12720,24
|
|
20230906,120200,297175080,12730,12720,12730,12720,30
|
|
20230906,120100,296793440,12720,12720,12720,12720,0
|
|
20230906,120000,296793440,12720,12720,12720,12720,0
|
|
20230906,115900,296793440,12720,12720,12720,12720,0
|
|
20230906,115800,296793440,12720,12720,12720,12720,10
|
|
20230906,115700,296666240,12720,12720,12720,12720,0
|
|
20230906,115600,296666240,12720,12730,12730,12720,222
|
|
20230906,115500,293842310,12730,12730,12730,12730,19
|
|
20230906,115400,293600440,12720,12720,12720,12720,2
|
|
20230906,115300,293575000,12740,12730,12740,12730,300
|
|
20230906,115200,289753300,12720,12720,12720,12720,1
|
|
20230906,115100,289740580,12720,12720,12720,12720,22
|
|
20230906,115000,289460740,12720,12720,12720,12720,2
|
|
20230906,114900,289435300,12720,12720,12720,12720,0
|
|
20230906,114800,289435300,12720,12720,12720,12720,1
|
|
20230906,114700,289422580,12710,12720,12720,12710,1037
|
|
20230906,114600,276232100,12720,12720,12720,12720,16
|
|
20230906,114500,276028580,12720,12720,12720,12720,0
|
|
20230906,114400,276028580,12720,12720,12720,12720,20
|
|
20230906,114300,275774180,12710,12720,12720,12710,169
|
|
20230906,114200,273624570,12720,12720,12720,12720,4
|
|
20230906,114100,273573690,12710,12710,12710,12710,0
|
|
20230906,114000,273573690,12710,12710,12710,12710,114
|
|
20230906,113900,272124750,12700,12730,12730,12700,2574
|
|
20230906,113800,239394360,12730,12730,12730,12730,0
|
|
20230906,113700,239394360,12730,12730,12730,12730,20
|
|
20230906,113600,239139760,12740,12740,12740,12740,20
|
|
20230906,113500,238884960,12730,12730,12730,12720,800
|
|
20230906,113400,228705550,12730,12730,12730,12730,0
|
|
20230906,113300,228705550,12730,12730,12730,12730,0
|
|
20230906,113200,228705550,12730,12730,12730,12730,26
|
|
20230906,113100,228374570,12730,12730,12730,12730,0
|
|
20230906,113000,228374570,12730,12730,12730,12730,5
|
|
20230906,112900,228310920,12740,12740,12740,12740,9
|
|
20230906,112800,228196260,12730,12730,12730,12730,0
|
|
20230906,112700,228196260,12730,12730,12730,12730,0
|
|
20230906,112600,228196260,12730,12730,12730,12720,111
|
|
20230906,112500,226783290,12730,12730,12730,12730,45
|
|
20230906,112400,226210440,12740,12740,12740,12740,0
|
|
20230906,112300,226210440,12740,12740,12740,12740,0
|
|
20230906,112200,226210440,12740,12740,12740,12740,0
|
|
20230906,112100,226210440,12740,12760,12800,12730,1044
|
|
20230906,112000,212860560,12720,12730,12740,12720,387
|
|
20230906,111900,207931250,12720,12720,12720,12720,1
|
|
20230906,111800,207918530,12720,12720,12720,12720,28
|
|
20230906,111700,207562370,12730,12730,12730,12730,84
|
|
20230906,111600,206493050,12720,12720,12730,12720,135
|
|
20230906,111500,204774720,12720,12730,12730,12720,264
|
|
20230906,111400,201414310,12730,12730,12730,12730,0
|
|
20230906,111300,201414310,12730,12730,12730,12720,96
|
|
20230906,111200,200192310,12730,12730,12730,12730,109
|
|
20230906,111100,198804740,12720,12750,12750,12720,485
|
|
20230906,111000,192626550,12760,12760,12760,12760,3
|
|
20230906,110900,192588270,12760,12760,12760,12750,27
|
|
20230906,110800,192243970,12760,12760,12760,12760,0
|
|
20230906,110700,192243970,12760,12750,12760,12750,27
|
|
20230906,110600,191899670,12760,12750,12760,12750,33
|
|
20230906,110500,191478910,12750,12750,12750,12750,22
|
|
20230906,110400,191198410,12760,12760,12760,12760,3
|
|
20230906,110300,191160130,12760,12770,12770,12760,387
|
|
20230906,110200,186221260,12780,12770,12780,12770,31
|
|
20230906,110100,185825330,12770,12760,12770,12760,65
|
|
20230906,110000,184995870,12760,12770,12770,12760,45
|
|
20230906,105900,184421640,12770,12760,12770,12760,25
|
|
20230906,105800,184102610,12760,12770,12770,12760,83
|
|
20230906,105700,183043450,12770,12770,12770,12760,269
|
|
20230906,105600,179608620,12770,12780,12780,12770,24
|
|
20230906,105500,179302120,12770,12770,12770,12770,57
|
|
20230906,105400,178574230,12780,12780,12780,12780,1
|
|
20230906,105300,178561450,12770,12780,12780,12770,27
|
|
20230906,105200,178216610,12800,12800,12800,12800,0
|
|
20230906,105100,178216610,12800,12770,12800,12770,13
|
|
20230906,105000,178050450,12780,12800,12800,12770,126
|
|
20230906,104900,176440010,12800,12800,12800,12800,0
|
|
20230906,104800,176440010,12800,12800,12800,12800,4
|
|
20230906,104700,176388810,12780,12780,12780,12780,17
|
|
20230906,104600,176171550,12780,12790,12800,12780,653
|
|
20230906,104500,167819430,12790,12790,12790,12790,0
|
|
20230906,104400,167819430,12790,12810,12810,12790,190
|
|
20230906,104300,165387510,12800,12800,12800,12800,10
|
|
20230906,104200,165259510,12800,12810,12810,12800,5
|
|
20230906,104100,165195490,12810,12810,12810,12810,2
|
|
20230906,104000,165169870,12800,12800,12800,12800,34
|
|
20230906,103900,164734670,12800,12800,12800,12800,1
|
|
20230906,103800,164721870,12790,12800,12800,12790,18
|
|
20230906,103700,164491600,12800,12800,12800,12800,2
|
|
20230906,103600,164466000,12800,12810,12810,12800,11
|
|
20230906,103500,164325190,12810,12820,12820,12810,117
|
|
20230906,103400,162826390,12820,12810,12820,12810,88
|
|
20230906,103300,161699100,12810,12810,12810,12810,3
|
|
20230906,103200,161660670,12790,12790,12790,12790,13
|
|
20230906,103100,161494400,12800,12800,12810,12800,26
|
|
20230906,103000,161161590,12810,12810,12810,12810,0
|
|
20230906,102900,161161590,12810,12800,12810,12800,15
|
|
20230906,102800,160969570,12810,12810,12810,12810,1
|
|
20230906,102700,160956760,12810,12810,12810,12810,3
|
|
20230906,102600,160918330,12810,12810,12810,12810,100
|
|
20230906,102500,159637330,12810,12800,12810,12800,15
|
|
20230906,102400,159445310,12800,12810,12810,12800,5
|
|
20230906,102300,159381300,12800,12810,12810,12800,218
|
|
20230906,102200,156589730,12810,12820,12820,12810,10
|
|
20230906,102100,156461610,12810,12820,12820,12810,15
|
|
20230906,102000,156269440,12830,12830,12830,12830,3
|
|
20230906,101900,156230950,12820,12820,12820,12820,0
|
|
20230906,101800,156230950,12820,12820,12820,12820,2
|
|
20230906,101700,156205310,12830,12820,12830,12820,15
|
|
20230906,101600,156012910,12830,12830,12830,12830,106
|
|
20230906,101500,154652930,12840,12840,12840,12840,1
|
|
20230906,101400,154640090,12840,12840,12840,12840,2
|
|
20230906,101300,154614410,12850,12840,12850,12840,251
|
|
20230906,101200,151391550,12850,12860,12870,12850,222
|
|
20230906,101100,148538390,12870,12860,12870,12860,160
|
|
20230906,101000,146479790,12860,12860,12860,12860,1
|
|
20230906,100900,146466930,12860,12860,12860,12850,324
|
|
20230906,100800,142300480,12850,12860,12860,12850,1167
|
|
20230906,100700,127302880,12850,12850,12850,12850,1027
|
|
20230906,100600,114105930,12850,12830,12860,12830,255
|
|
20230906,100500,110832200,12820,12830,12830,12820,53
|
|
20230906,100400,110152720,12820,12810,12820,12810,786
|
|
20230906,100300,100081750,12800,12790,12800,12790,136
|
|
20230906,100200,98341450,12780,12780,12780,12780,48
|
|
20230906,100100,97728010,12770,12770,12770,12770,122
|
|
20230906,100000,96170070,12760,12760,12760,12760,13
|
|
20230906,095900,96004190,12770,12760,12770,12760,7
|
|
20230906,095800,95914850,12760,12760,12760,12760,24
|
|
20230906,095700,95608610,12760,12760,12760,12760,2
|
|
20230906,095600,95583090,12750,12760,12760,12750,253
|
|
20230906,095500,92357180,12760,12760,12760,12760,18
|
|
20230906,095400,92127500,12760,12760,12760,12760,183
|
|
20230906,095300,89792420,12760,12770,12770,12760,15
|
|
20230906,095200,89601000,12760,12760,12760,12760,0
|
|
20230906,095100,89601000,12760,12760,12770,12760,20
|
|
20230906,095000,89345780,12760,12770,12770,12760,53
|
|
20230906,094900,88669440,12770,12760,12770,12760,44
|
|
20230906,094800,88107980,12760,12760,12760,12760,0
|
|
20230906,094700,88107980,12760,12760,12760,12760,124
|
|
20230906,094600,86525740,12770,12770,12770,12770,3
|
|
20230906,094500,86487430,12760,12760,12760,12760,687
|
|
20230906,094400,77721310,12750,12770,12770,12750,546
|
|
20230906,094300,70753620,12770,12780,12780,12770,359
|
|
20230906,094200,66166100,12790,12790,12790,12790,12
|
|
20230906,094100,66012620,12790,12790,12790,12790,50
|
|
20230906,094000,65373120,12790,12790,12800,12780,75
|
|
20230906,093900,64413950,12790,12790,12790,12790,25
|
|
20230906,093800,64094200,12790,12790,12790,12790,22
|
|
20230906,093700,63812820,12790,12790,12790,12790,3
|
|
20230906,093600,63774450,12780,12790,12790,12780,28
|
|
20230906,093500,63416460,12790,12790,12790,12780,143
|
|
20230906,093400,61587620,12800,12800,12800,12800,2
|
|
20230906,093300,61562020,12790,12800,12800,12790,183
|
|
20230906,093200,59220720,12810,12810,12810,12810,12
|
|
20230906,093100,59067000,12820,12820,12820,12810,17
|
|
20230906,093000,58849090,12820,12820,12820,12810,16
|
|
20230906,092900,58644100,12820,12820,12820,12810,78
|
|
20230906,092800,57644890,12820,12810,12820,12810,2
|
|
20230906,092700,57619260,12820,12820,12820,12820,6
|
|
20230906,092600,57542340,12820,12820,12820,12820,4
|
|
20230906,092500,57491060,12820,12810,12820,12770,100
|
|
20230906,092400,56212550,12810,12800,12810,12800,50
|
|
20230906,092300,55572120,12820,12820,12820,12820,0
|
|
20230906,092200,55572120,12820,12820,12820,12820,5
|
|
20230906,092100,55508020,12820,12790,12820,12790,892
|
|
20230906,092000,44088640,12780,12770,12780,12770,173
|
|
20230906,091900,41878360,12770,12760,12770,12760,122
|
|
20230906,091800,40320550,12760,12760,12760,12760,10
|
|
20230906,091700,40192950,12760,12770,12770,12760,105
|
|
20230906,091600,38853100,12770,12780,12780,12770,130
|
|
20230906,091500,37192870,12780,12780,12780,12780,111
|
|
20230906,091400,35774290,12780,12780,12780,12780,31
|
|
20230906,091300,35378110,12770,12790,12790,12770,55
|
|
20230906,091200,34675280,12790,12790,12790,12770,131
|
|
20230906,091100,32999990,12780,12770,12780,12770,113
|
|
20230906,091000,31556220,12770,12770,12770,12760,123
|
|
20230906,090900,29985640,12770,12770,12770,12770,0
|
|
20230906,090800,29985640,12770,12770,12770,12770,11
|
|
20230906,090700,29845170,12770,12790,12790,12770,50
|
|
20230906,090600,29205970,12780,12780,12780,12780,116
|
|
20230906,090500,27723490,12770,12740,12770,12740,163
|
|
20230906,090400,25643310,12730,12710,12730,12710,43
|
|
20230906,090300,25096390,12710,12730,12730,12710,162
|
|
20230906,090200,23037290,12730,12730,12730,12730,345
|
|
20230906,090100,18645440,12730,12730,12730,12690,608
|
|
20230906,090000,10921280,12720,12750,12810,12720,405
|