635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,193200,488712810,11580,11580,11580,11580,437
|
|
20230906,193100,488712810,11580,11580,11580,11580,0
|
|
20230906,193000,488712810,11580,11580,11580,11580,0
|
|
20230906,192900,488712810,11580,11580,11580,11580,0
|
|
20230906,192800,488712810,11580,11580,11580,11580,0
|
|
20230906,192700,488712810,11580,11580,11580,11580,0
|
|
20230906,192600,488712810,11580,11580,11580,11580,0
|
|
20230906,192500,488712810,11580,11580,11580,11580,0
|
|
20230906,192400,488712810,11580,11580,11580,11580,0
|
|
20230906,192300,488712810,11580,11580,11580,11580,0
|
|
20230906,192200,488712810,11580,11580,11580,11580,0
|
|
20230906,192100,488712810,11580,11580,11580,11580,0
|
|
20230906,192000,488712810,11580,11580,11580,11580,0
|
|
20230906,191900,488712810,11580,11580,11580,11580,0
|
|
20230906,191800,488712810,11580,11580,11580,11580,0
|
|
20230906,191700,488712810,11580,11580,11580,11580,0
|
|
20230906,191600,488712810,11580,11580,11580,11580,0
|
|
20230906,191500,488712810,11580,11580,11580,11580,0
|
|
20230906,191400,488712810,11580,11580,11580,11580,0
|
|
20230906,191300,488712810,11580,11580,11580,11580,0
|
|
20230906,191200,488712810,11580,11580,11580,11580,0
|
|
20230906,191100,488712810,11580,11580,11580,11580,0
|
|
20230906,191000,488712810,11580,11580,11580,11580,0
|
|
20230906,190900,488712810,11580,11580,11580,11580,0
|
|
20230906,190800,488712810,11580,11580,11580,11580,0
|
|
20230906,190700,488712810,11580,11580,11580,11580,0
|
|
20230906,190600,488712810,11580,11580,11580,11580,0
|
|
20230906,190500,488712810,11580,11580,11580,11580,0
|
|
20230906,190400,488712810,11580,11580,11580,11580,0
|
|
20230906,190300,488712810,11580,11580,11580,11580,0
|
|
20230906,190200,488712810,11580,11580,11580,11580,437
|
|
20230906,190100,488712810,11580,11580,11580,11580,0
|
|
20230906,190000,488712810,11580,11580,11580,11580,0
|
|
20230906,185900,488712810,11580,11580,11580,11580,0
|
|
20230906,185800,488712810,11580,11580,11580,11580,0
|
|
20230906,185700,488712810,11580,11580,11580,11580,0
|
|
20230906,185600,488712810,11580,11580,11580,11580,0
|
|
20230906,185500,488712810,11580,11580,11580,11580,0
|
|
20230906,185400,488712810,11580,11580,11580,11580,0
|
|
20230906,185300,488712810,11580,11580,11580,11580,0
|
|
20230906,185200,488712810,11580,11580,11580,11580,0
|
|
20230906,185100,488712810,11580,11580,11580,11580,0
|
|
20230906,185000,488712810,11580,11580,11580,11580,0
|
|
20230906,184900,488712810,11580,11580,11580,11580,0
|
|
20230906,184800,488712810,11580,11580,11580,11580,0
|
|
20230906,184700,488712810,11580,11580,11580,11580,0
|
|
20230906,184600,488712810,11580,11580,11580,11580,0
|
|
20230906,184500,488712810,11580,11580,11580,11580,0
|
|
20230906,184400,488712810,11580,11580,11580,11580,0
|
|
20230906,184300,488712810,11580,11580,11580,11580,0
|
|
20230906,184200,488712810,11580,11580,11580,11580,0
|
|
20230906,184100,488712810,11580,11580,11580,11580,0
|
|
20230906,184000,488712810,11580,11580,11580,11580,0
|
|
20230906,183900,488712810,11580,11580,11580,11580,0
|
|
20230906,183800,488712810,11580,11580,11580,11580,0
|
|
20230906,183700,488712810,11580,11580,11580,11580,0
|
|
20230906,183600,488712810,11580,11580,11580,11580,0
|
|
20230906,183500,488712810,11580,11580,11580,11580,0
|
|
20230906,183400,488712810,11580,11580,11580,11580,0
|
|
20230906,183300,488712810,11580,11580,11580,11580,0
|
|
20230906,183200,488712810,11580,11580,11580,11580,437
|
|
20230906,183100,488712810,11580,11580,11580,11580,0
|
|
20230906,183000,488712810,11580,11580,11580,11580,0
|
|
20230906,182900,488712810,11580,11580,11580,11580,0
|
|
20230906,182800,488712810,11580,11580,11580,11580,0
|
|
20230906,182700,488712810,11580,11580,11580,11580,0
|
|
20230906,182600,488712810,11580,11580,11580,11580,0
|
|
20230906,182500,488712810,11580,11580,11580,11580,0
|
|
20230906,182400,488712810,11580,11580,11580,11580,0
|
|
20230906,182300,488712810,11580,11580,11580,11580,0
|
|
20230906,182200,488712810,11580,11580,11580,11580,0
|
|
20230906,182100,488712810,11580,11580,11580,11580,0
|
|
20230906,182000,488712810,11580,11580,11580,11580,0
|
|
20230906,181900,488712810,11580,11580,11580,11580,0
|
|
20230906,181800,488712810,11580,11580,11580,11580,0
|
|
20230906,181700,488712810,11580,11580,11580,11580,0
|
|
20230906,181600,488712810,11580,11580,11580,11580,0
|
|
20230906,181500,488712810,11580,11580,11580,11580,0
|
|
20230906,181400,488712810,11580,11580,11580,11580,0
|
|
20230906,181300,488712810,11580,11580,11580,11580,0
|
|
20230906,181200,488712810,11580,11580,11580,11580,0
|
|
20230906,181100,488712810,11580,11580,11580,11580,0
|
|
20230906,181000,488712810,11580,11580,11580,11580,0
|
|
20230906,180900,488712810,11580,11580,11580,11580,0
|
|
20230906,180800,488712810,11580,11580,11580,11580,0
|
|
20230906,180700,488712810,11580,11580,11580,11580,0
|
|
20230906,180600,488712810,11580,11580,11580,11580,0
|
|
20230906,180500,488712810,11580,11580,11580,11580,0
|
|
20230906,180400,488712810,11580,11580,11580,11580,0
|
|
20230906,180300,488712810,11580,11580,11580,11580,0
|
|
20230906,180200,488712810,11580,11580,11580,11580,437
|
|
20230906,180100,488712810,11580,11580,11580,11580,0
|
|
20230906,180000,488712810,11580,11580,11580,11580,0
|
|
20230906,175900,488712810,11580,11580,11580,11580,0
|
|
20230906,175800,488712810,11580,11580,11580,11580,0
|
|
20230906,175700,488712810,11580,11580,11580,11580,0
|
|
20230906,175600,488712810,11580,11580,11580,11580,0
|
|
20230906,175500,488712810,11580,11580,11580,11580,0
|
|
20230906,175400,488712810,11580,11580,11580,11580,0
|
|
20230906,175300,488712810,11580,11580,11580,11580,0
|
|
20230906,175200,488712810,11580,11580,11580,11580,0
|
|
20230906,175100,488712810,11580,11580,11580,11580,0
|
|
20230906,175000,488712810,11580,11580,11580,11580,0
|
|
20230906,174900,488712810,11580,11580,11580,11580,0
|
|
20230906,174800,488712810,11580,11580,11580,11580,0
|
|
20230906,174700,488712810,11580,11580,11580,11580,0
|
|
20230906,174600,488712810,11580,11580,11580,11580,0
|
|
20230906,174500,488712810,11580,11580,11580,11580,0
|
|
20230906,174400,488712810,11580,11580,11580,11580,0
|
|
20230906,174300,488712810,11580,11580,11580,11580,0
|
|
20230906,174200,488712810,11580,11580,11580,11580,0
|
|
20230906,174100,488712810,11580,11580,11580,11580,0
|
|
20230906,174000,488712810,11580,11580,11580,11580,0
|
|
20230906,173900,488712810,11580,11580,11580,11580,0
|
|
20230906,173800,488712810,11580,11580,11580,11580,0
|
|
20230906,173700,488712810,11580,11580,11580,11580,0
|
|
20230906,173600,488712810,11580,11580,11580,11580,0
|
|
20230906,173500,488712810,11580,11580,11580,11580,0
|
|
20230906,173400,488712810,11580,11580,11580,11580,0
|
|
20230906,173300,488712810,11580,11580,11580,11580,0
|
|
20230906,173200,488712810,11580,11580,11580,11580,437
|
|
20230906,173100,488712810,11580,11580,11580,11580,0
|
|
20230906,173000,488712810,11580,11580,11580,11580,0
|
|
20230906,172900,488712810,11580,11580,11580,11580,0
|
|
20230906,172800,488712810,11580,11580,11580,11580,0
|
|
20230906,172700,488712810,11580,11580,11580,11580,0
|
|
20230906,172600,488712810,11580,11580,11580,11580,0
|
|
20230906,172500,488712810,11580,11580,11580,11580,0
|
|
20230906,172400,488712810,11580,11580,11580,11580,0
|
|
20230906,172300,488712810,11580,11580,11580,11580,0
|
|
20230906,172200,488712810,11580,11580,11580,11580,0
|
|
20230906,172100,488712810,11580,11580,11580,11580,0
|
|
20230906,172000,488712810,11580,11580,11580,11580,0
|
|
20230906,171900,488712810,11580,11580,11580,11580,0
|
|
20230906,171800,488712810,11580,11580,11580,11580,0
|
|
20230906,171700,488712810,11580,11580,11580,11580,0
|
|
20230906,171600,488712810,11580,11580,11580,11580,0
|
|
20230906,171500,488712810,11580,11580,11580,11580,0
|
|
20230906,171400,488712810,11580,11580,11580,11580,0
|
|
20230906,171300,488712810,11580,11580,11580,11580,0
|
|
20230906,171200,488712810,11580,11580,11580,11580,0
|
|
20230906,171100,488712810,11580,11580,11580,11580,0
|
|
20230906,171000,488712810,11580,11580,11580,11580,0
|
|
20230906,170900,488712810,11580,11580,11580,11580,0
|
|
20230906,170800,488712810,11580,11580,11580,11580,0
|
|
20230906,170700,488712810,11580,11580,11580,11580,0
|
|
20230906,170600,488712810,11580,11580,11580,11580,0
|
|
20230906,170500,488712810,11580,11580,11580,11580,0
|
|
20230906,170400,488712810,11580,11580,11580,11580,0
|
|
20230906,170300,488712810,11580,11580,11580,11580,0
|
|
20230906,170200,488712810,11580,11580,11580,11580,437
|
|
20230906,170100,488712810,11580,11580,11580,11580,0
|
|
20230906,170000,488712810,11580,11580,11580,11580,0
|
|
20230906,165900,488712810,11580,11580,11580,11580,0
|
|
20230906,165800,488712810,11580,11580,11580,11580,0
|
|
20230906,165700,488712810,11580,11580,11580,11580,0
|
|
20230906,165600,488712810,11580,11580,11580,11580,0
|
|
20230906,165500,488712810,11580,11580,11580,11580,0
|
|
20230906,165400,488712810,11580,11580,11580,11580,0
|
|
20230906,165300,488712810,11580,11580,11580,11580,0
|
|
20230906,165200,488712810,11580,11580,11580,11580,0
|
|
20230906,165100,488712810,11580,11580,11580,11580,0
|
|
20230906,165000,488712810,11580,11580,11580,11580,0
|
|
20230906,164900,488712810,11580,11580,11580,11580,0
|
|
20230906,164800,488712810,11580,11580,11580,11580,0
|
|
20230906,164700,488712810,11580,11580,11580,11580,0
|
|
20230906,164600,488712810,11580,11580,11580,11580,0
|
|
20230906,164500,488712810,11580,11580,11580,11580,0
|
|
20230906,164400,488712810,11580,11580,11580,11580,0
|
|
20230906,164300,488712810,11580,11580,11580,11580,0
|
|
20230906,164200,488712810,11580,11580,11580,11580,0
|
|
20230906,164100,488712810,11580,11580,11580,11580,0
|
|
20230906,164000,488712810,11580,11580,11580,11580,0
|
|
20230906,163900,488712810,11580,11580,11580,11580,0
|
|
20230906,163800,488712810,11580,11580,11580,11580,0
|
|
20230906,163700,488712810,11580,11580,11580,11580,0
|
|
20230906,163600,488712810,11580,11580,11580,11580,0
|
|
20230906,163500,488712810,11580,11580,11580,11580,0
|
|
20230906,163400,488712810,11580,11580,11580,11580,0
|
|
20230906,163300,488712810,11580,11580,11580,11580,0
|
|
20230906,163200,488712810,11580,11580,11580,11580,437
|
|
20230906,163100,488712810,11580,11580,11580,11580,0
|
|
20230906,163000,488712810,11580,11580,11580,11580,0
|
|
20230906,162900,488712810,11580,11580,11580,11580,0
|
|
20230906,162800,488712810,11580,11580,11580,11580,0
|
|
20230906,162700,488712810,11580,11580,11580,11580,0
|
|
20230906,162600,488712810,11580,11580,11580,11580,0
|
|
20230906,162500,488712810,11580,11580,11580,11580,0
|
|
20230906,162400,488712810,11580,11580,11580,11580,0
|
|
20230906,162300,488712810,11580,11580,11580,11580,0
|
|
20230906,162200,488712810,11580,11580,11580,11580,0
|
|
20230906,162100,488712810,11580,11580,11580,11580,0
|
|
20230906,162000,488712810,11580,11580,11580,11580,0
|
|
20230906,161900,488712810,11580,11580,11580,11580,0
|
|
20230906,161800,488712810,11580,11580,11580,11580,0
|
|
20230906,161700,488712810,11580,11580,11580,11580,0
|
|
20230906,161600,488712810,11580,11580,11580,11580,0
|
|
20230906,161500,488712810,11580,11580,11580,11580,0
|
|
20230906,161400,488712810,11580,11580,11580,11580,0
|
|
20230906,161300,488712810,11580,11580,11580,11580,0
|
|
20230906,161200,488712810,11580,11580,11580,11580,0
|
|
20230906,161100,488712810,11580,11580,11580,11580,0
|
|
20230906,161000,488712810,11580,11580,11580,11580,0
|
|
20230906,160900,488712810,11580,11580,11580,11580,0
|
|
20230906,160800,488712810,11580,11580,11580,11580,0
|
|
20230906,160700,488712810,11580,11580,11580,11580,0
|
|
20230906,160600,488712810,11580,11580,11580,11580,0
|
|
20230906,160500,488712810,11580,11580,11580,11580,0
|
|
20230906,160400,488712810,11580,11580,11580,11580,0
|
|
20230906,160300,488712810,11580,11580,11580,11580,0
|
|
20230906,160200,488712810,11580,11580,11580,11580,437
|
|
20230906,160100,488712810,11580,11580,11580,11580,0
|
|
20230906,160000,488712810,11580,11580,11580,11580,0
|
|
20230906,155900,488712810,11580,11580,11580,11580,0
|
|
20230906,155800,488712810,11580,11580,11580,11580,0
|
|
20230906,155700,488712810,11580,11580,11580,11580,0
|
|
20230906,155600,488712810,11580,11580,11580,11580,0
|
|
20230906,155500,488712810,11580,11580,11580,11580,0
|
|
20230906,155400,488712810,11580,11580,11580,11580,0
|
|
20230906,155300,488712810,11580,11580,11580,11580,0
|
|
20230906,155200,488712810,11580,11580,11580,11580,0
|
|
20230906,155100,488712810,11580,11580,11580,11580,0
|
|
20230906,155000,488712810,11580,11580,11580,11580,0
|
|
20230906,154900,488712810,11580,11580,11580,11580,0
|
|
20230906,154800,488712810,11580,11580,11580,11580,0
|
|
20230906,154700,488712810,11580,11580,11580,11580,0
|
|
20230906,154600,488712810,11580,11580,11580,11580,0
|
|
20230906,154500,488712810,11580,11580,11580,11580,0
|
|
20230906,154400,488712810,11580,11580,11580,11580,0
|
|
20230906,154300,488712810,11580,11580,11580,11580,0
|
|
20230906,154200,488712810,11580,11580,11580,11580,0
|
|
20230906,154100,488712810,11580,11580,11580,11580,0
|
|
20230906,154000,488712810,11580,11580,11580,11580,0
|
|
20230906,153900,488712810,11580,11580,11580,11580,0
|
|
20230906,153800,488712810,11580,11580,11580,11580,0
|
|
20230906,153700,488712810,11580,11580,11580,11580,0
|
|
20230906,153600,488712810,11580,11580,11580,11580,0
|
|
20230906,153500,488712810,11580,11580,11580,11580,0
|
|
20230906,153400,488712810,11580,11580,11580,11580,0
|
|
20230906,153300,488712810,11580,11580,11580,11580,0
|
|
20230906,153200,488712810,11580,11580,11580,11580,437
|
|
20230906,153100,488712810,11580,11580,11580,11580,0
|
|
20230906,153000,488712810,11580,11580,11580,11580,437
|
|
20230906,152900,483652350,11590,11590,11590,11590,0
|
|
20230906,152800,483652350,11590,11590,11590,11590,0
|
|
20230906,152700,483652350,11590,11590,11590,11590,0
|
|
20230906,152600,483652350,11590,11590,11590,11590,0
|
|
20230906,152500,483652350,11590,11590,11590,11590,0
|
|
20230906,152400,483652350,11590,11590,11590,11590,0
|
|
20230906,152300,483652350,11590,11590,11590,11590,0
|
|
20230906,152200,483652350,11590,11590,11590,11590,0
|
|
20230906,152100,483652350,11590,11590,11590,11590,0
|
|
20230906,152000,483652350,11590,11590,11590,11590,0
|
|
20230906,151900,483652350,11590,11580,11590,11570,206
|
|
20230906,151800,481266850,11590,11560,11590,11560,1110
|
|
20230906,151700,468414650,11570,11570,11570,11570,0
|
|
20230906,151600,468414650,11570,11570,11570,11570,0
|
|
20230906,151500,468414650,11570,11570,11580,11570,53
|
|
20230906,151400,467801430,11490,11570,11580,11490,105
|
|
20230906,151300,466586720,11580,11580,11580,11580,0
|
|
20230906,151200,466586720,11580,11570,11580,11570,126
|
|
20230906,151100,465128880,11570,11510,11570,11510,177
|
|
20230906,151000,463091550,11570,11570,11570,11570,0
|
|
20230906,150900,463091550,11570,11510,11570,11510,26
|
|
20230906,150800,462792230,11570,11570,11570,11570,0
|
|
20230906,150700,462792230,11570,11570,11570,11570,28
|
|
20230906,150600,462468270,11530,11560,11570,11530,23
|
|
20230906,150500,462202980,11580,11580,11580,11580,0
|
|
20230906,150400,462202980,11580,11580,11580,11580,0
|
|
20230906,150300,462202980,11580,11560,11580,11530,79
|
|
20230906,150200,461290450,11560,11510,11560,11510,563
|
|
20230906,150100,454805500,11490,11490,11490,11490,76
|
|
20230906,150000,453932260,11510,11510,11510,11510,37
|
|
20230906,145900,453506390,11490,11490,11490,11490,10
|
|
20230906,145800,453391490,11510,11480,11510,11480,9
|
|
20230906,145700,453288140,11480,11480,11480,11480,11
|
|
20230906,145600,453161860,11510,11490,11510,11490,204
|
|
20230906,145500,450817880,11530,11530,11530,11530,1
|
|
20230906,145400,450806350,11490,11500,11530,11490,109
|
|
20230906,145300,449553200,11500,11500,11500,11500,6
|
|
20230906,145200,449484200,11530,11530,11530,11530,1
|
|
20230906,145100,449472670,11510,11510,11510,11510,0
|
|
20230906,145000,449472670,11510,11510,11510,11510,1
|
|
20230906,144900,449461160,11540,11490,11540,11490,115
|
|
20230906,144800,448139450,11490,11490,11490,11490,5
|
|
20230906,144700,448082000,11490,11500,11500,11490,110
|
|
20230906,144600,446818050,11540,11540,11540,11540,1
|
|
20230906,144500,446806510,11490,11510,11510,11490,47
|
|
20230906,144400,446266170,11560,11550,11560,11550,43
|
|
20230906,144300,445769300,11560,11560,11560,11560,0
|
|
20230906,144200,445769300,11560,11560,11560,11560,0
|
|
20230906,144100,445769300,11560,11560,11560,11560,0
|
|
20230906,144000,445769300,11560,11560,11560,11560,0
|
|
20230906,143900,445769300,11560,11510,11560,11510,6
|
|
20230906,143800,445700190,11570,11570,11570,11570,0
|
|
20230906,143700,445700190,11570,11570,11570,11570,0
|
|
20230906,143600,445700190,11570,11570,11570,11570,0
|
|
20230906,143500,445700190,11570,11570,11570,11570,0
|
|
20230906,143400,445700190,11570,11570,11570,11570,0
|
|
20230906,143300,445700190,11570,11570,11570,11570,86
|
|
20230906,143200,444705170,11580,11500,11580,11500,6
|
|
20230906,143100,444636090,11570,11540,11570,11500,22
|
|
20230906,143000,444382630,11580,11580,11580,11580,0
|
|
20230906,142900,444382630,11580,11580,11580,11580,0
|
|
20230906,142800,444382630,11580,11560,11580,11560,71
|
|
20230906,142700,443561850,11560,11560,11560,11560,0
|
|
20230906,142600,443561850,11560,11560,11560,11560,0
|
|
20230906,142500,443561850,11560,11560,11560,11560,2
|
|
20230906,142400,443538730,11580,11580,11580,11580,0
|
|
20230906,142300,443538730,11580,11580,11580,11580,2
|
|
20230906,142200,443515570,11590,11590,11590,11590,0
|
|
20230906,142100,443515570,11590,11590,11590,11590,0
|
|
20230906,142000,443515570,11590,11590,11590,11590,0
|
|
20230906,141900,443515570,11590,11590,11590,11590,0
|
|
20230906,141800,443515570,11590,11590,11590,11590,0
|
|
20230906,141700,443515570,11590,11590,11590,11590,1
|
|
20230906,141600,443503980,11590,11590,11590,11590,0
|
|
20230906,141500,443503980,11590,11590,11590,11590,0
|
|
20230906,141400,443503980,11590,11590,11590,11590,0
|
|
20230906,141300,443503980,11590,11620,11620,11590,51
|
|
20230906,141200,442911390,11620,11610,11620,11610,12
|
|
20230906,141100,442772040,11610,11590,11610,11590,55
|
|
20230906,141000,442133690,11630,11630,11630,11630,0
|
|
20230906,140900,442133690,11630,11580,11630,11580,13
|
|
20230906,140800,441982930,11600,11590,11600,11590,217
|
|
20230906,140700,439465870,11600,11590,11600,11590,52
|
|
20230906,140600,438863170,11580,11510,11580,11510,348
|
|
20230906,140500,434849510,11520,11520,11520,11520,0
|
|
20230906,140400,434849510,11520,11520,11520,11520,0
|
|
20230906,140300,434849510,11520,11500,11520,11500,454
|
|
20230906,140200,429628490,11480,11480,11480,11480,15
|
|
20230906,140100,429456290,11500,11500,11500,11500,145
|
|
20230906,140000,427788790,11500,11500,11500,11500,10
|
|
20230906,135900,427673790,11520,11520,11520,11520,0
|
|
20230906,135800,427673790,11520,11520,11520,11520,0
|
|
20230906,135700,427673790,11520,11520,11520,11520,0
|
|
20230906,135600,427673790,11520,11500,11520,11500,89
|
|
20230906,135500,426650250,11480,11480,11480,11480,1
|
|
20230906,135400,426638770,11520,11480,11520,11450,193
|
|
20230906,135300,424428550,11480,11450,11490,11450,302
|
|
20230906,135200,420970580,11490,11490,11490,11450,90
|
|
20230906,135100,419937350,11520,11520,11520,11520,0
|
|
20230906,135000,419937350,11520,11520,11520,11520,0
|
|
20230906,134900,419937350,11520,11520,11520,11520,1
|
|
20230906,134800,419925830,11550,11550,11550,11550,0
|
|
20230906,134700,419925830,11550,11550,11550,11550,0
|
|
20230906,134600,419925830,11550,11550,11550,11550,0
|
|
20230906,134500,419925830,11550,11550,11550,11550,0
|
|
20230906,134400,419925830,11550,11550,11550,11550,0
|
|
20230906,134300,419925830,11550,11550,11550,11550,0
|
|
20230906,134200,419925830,11550,11510,11550,11490,214
|
|
20230906,134100,417464430,11570,11570,11570,11570,1
|
|
20230906,134000,417452860,11510,11510,11510,11510,207
|
|
20230906,133900,415070290,11580,11580,11580,11580,0
|
|
20230906,133800,415070290,11580,11580,11580,11580,0
|
|
20230906,133700,415070290,11580,11580,11580,11580,105
|
|
20230906,133600,413854390,11580,11510,11580,11510,42
|
|
20230906,133500,413370840,11590,11590,11590,11590,0
|
|
20230906,133400,413370840,11590,11590,11590,11590,0
|
|
20230906,133300,413370840,11590,11590,11590,11590,0
|
|
20230906,133200,413370840,11590,11590,11590,11590,0
|
|
20230906,133100,413370840,11590,11580,11590,11580,3
|
|
20230906,133000,413336090,11500,11510,11510,11500,50
|
|
20230906,132900,412760660,11600,11600,11600,11600,0
|
|
20230906,132800,412760660,11600,11510,11600,11510,10
|
|
20230906,132700,412645220,11510,11510,11600,11510,7
|
|
20230906,132600,412564560,11510,11510,11510,11510,43
|
|
20230906,132500,412069630,11510,11500,11510,11500,3
|
|
20230906,132400,412035110,11500,11580,11580,11500,919
|
|
20230906,132300,401450780,11580,11580,11580,11580,27
|
|
20230906,132200,401138120,11580,11630,11650,11580,371
|
|
20230906,132100,396816130,11650,11650,11650,11650,0
|
|
20230906,132000,396816130,11650,11640,11650,11640,60
|
|
20230906,131900,396117250,11640,11640,11640,11640,369
|
|
20230906,131800,391822090,11640,11640,11640,11640,0
|
|
20230906,131700,391822090,11640,11640,11640,11640,0
|
|
20230906,131600,391822090,11640,11640,11640,11640,10
|
|
20230906,131500,391705690,11660,11660,11660,11660,0
|
|
20230906,131400,391705690,11660,11660,11660,11660,0
|
|
20230906,131300,391705690,11660,11570,11660,11570,51
|
|
20230906,131200,391115530,11660,11580,11660,11580,21
|
|
20230906,131100,390872270,11660,11600,11660,11570,78
|
|
20230906,131000,389969560,11660,11660,11660,11660,0
|
|
20230906,130900,389969560,11660,11630,11660,11630,19
|
|
20230906,130800,389748450,11670,11640,11670,11640,23
|
|
20230906,130700,389480700,11640,11660,11670,11640,142
|
|
20230906,130600,387826130,11660,11670,11670,11660,12
|
|
20230906,130500,387686190,11640,11670,11670,11640,26
|
|
20230906,130400,387382950,11680,11680,11680,11680,0
|
|
20230906,130300,387382950,11680,11680,11680,11680,0
|
|
20230906,130200,387382950,11680,11680,11680,11680,31
|
|
20230906,130100,387020870,11680,11650,11700,11490,1145
|
|
20230906,130000,373687610,11650,11590,11650,11590,472
|
|
20230906,125900,368190440,11650,11650,11650,11650,112
|
|
20230906,125800,366885640,11650,11650,11650,11640,326
|
|
20230906,125700,363088540,11650,11590,11650,11470,2432
|
|
20230906,125600,334853800,11580,11580,11580,11580,309
|
|
20230906,125500,331275580,11580,11580,11580,11580,365
|
|
20230906,125400,327048880,11580,11580,11580,11580,0
|
|
20230906,125300,327048880,11580,11580,11580,11580,120
|
|
20230906,125200,325659280,11580,11580,11580,11570,149
|
|
20230906,125100,323934030,11580,11580,11580,11530,196
|
|
20230906,125000,321664400,11580,11580,11580,11580,22
|
|
20230906,124900,321409640,11580,11570,11580,11570,159
|
|
20230906,124800,319569450,11570,11570,11570,11570,196
|
|
20230906,124700,317301730,11570,11560,11570,11560,84
|
|
20230906,124600,316330350,11560,11520,11560,11520,181
|
|
20230906,124500,314245190,11570,11570,11570,11570,1163
|
|
20230906,124400,300789280,11570,11570,11570,11570,0
|
|
20230906,124300,300789280,11570,11570,11570,11570,17
|
|
20230906,124200,300592590,11580,11580,11580,11580,0
|
|
20230906,124100,300592590,11580,11580,11580,11580,0
|
|
20230906,124000,300592590,11580,11580,11580,11580,1
|
|
20230906,123900,300581010,11520,11520,11520,11520,11
|
|
20230906,123800,300454290,11520,11520,11520,11520,6
|
|
20230906,123700,300385170,11580,11580,11580,11580,1
|
|
20230906,123600,300373590,11580,11580,11580,11580,0
|
|
20230906,123500,300373590,11580,11580,11580,11580,100
|
|
20230906,123400,299215590,11490,11490,11490,11490,0
|
|
20230906,123300,299215590,11490,11580,11590,11490,1280
|
|
20230906,123200,284388910,11580,11560,11580,11560,232
|
|
20230906,123100,281703500,11550,11480,11550,11470,21
|
|
20230906,123000,281461990,11480,11550,11570,11480,2183
|
|
20230906,122900,256213850,11550,11550,11550,11550,0
|
|
20230906,122800,256213850,11550,11550,11550,11550,0
|
|
20230906,122700,256213850,11550,11550,11550,11550,0
|
|
20230906,122600,256213850,11550,11550,11550,11550,0
|
|
20230906,122500,256213850,11550,11550,11550,11550,0
|
|
20230906,122400,256213850,11550,11550,11550,11550,0
|
|
20230906,122300,256213850,11550,11550,11550,11550,20
|
|
20230906,122200,255982850,11560,11560,11560,11560,0
|
|
20230906,122100,255982850,11560,11560,11560,11560,5
|
|
20230906,122000,255925050,11560,11560,11560,11560,0
|
|
20230906,121900,255925050,11560,11560,11560,11560,0
|
|
20230906,121800,255925050,11560,11550,11560,11550,500
|
|
20230906,121700,250147410,11550,11430,11550,11430,591
|
|
20230906,121600,243341440,11500,11500,11500,11500,75
|
|
20230906,121500,242478940,11500,11440,11500,11440,162
|
|
20230906,121400,240616000,11440,11440,11460,11440,47
|
|
20230906,121300,240078300,11500,11500,11500,11500,44
|
|
20230906,121200,239572300,11500,11500,11500,11500,0
|
|
20230906,121100,239572300,11500,11500,11500,11500,486
|
|
20230906,121000,233983300,11500,11500,11500,11500,0
|
|
20230906,120900,233983300,11500,11500,11500,11500,0
|
|
20230906,120800,233983300,11500,11500,11500,11500,0
|
|
20230906,120700,233983300,11500,11500,11500,11500,1
|
|
20230906,120600,233971800,11490,11470,11490,11430,5
|
|
20230906,120500,233914470,11490,11490,11490,11490,0
|
|
20230906,120400,233914470,11490,11490,11490,11490,55
|
|
20230906,120300,233282520,11500,11500,11500,11500,0
|
|
20230906,120200,233282520,11500,11500,11500,11500,13
|
|
20230906,120100,233133020,11490,11490,11490,11490,4
|
|
20230906,120000,233087060,11490,11490,11490,11490,7
|
|
20230906,115900,233006630,11490,11490,11490,11490,0
|
|
20230906,115800,233006630,11490,11490,11490,11490,39
|
|
20230906,115700,232558520,11490,11490,11490,11490,0
|
|
20230906,115600,232558520,11490,11490,11490,11490,0
|
|
20230906,115500,232558520,11490,11490,11490,11490,0
|
|
20230906,115400,232558520,11490,11490,11490,11490,0
|
|
20230906,115300,232558520,11490,11490,11490,11490,1
|
|
20230906,115200,232547030,11430,11480,11480,11430,57
|
|
20230906,115100,231895440,11510,11510,11510,11510,0
|
|
20230906,115000,231895440,11510,11510,11510,11510,0
|
|
20230906,114900,231895440,11510,11510,11510,11510,0
|
|
20230906,114800,231895440,11510,11510,11510,11510,0
|
|
20230906,114700,231895440,11510,11500,11510,11500,78
|
|
20230906,114600,230997780,11520,11520,11520,11520,0
|
|
20230906,114500,230997780,11520,11520,11520,11520,1
|
|
20230906,114400,230986260,11500,11500,11500,11500,13
|
|
20230906,114300,230836760,11500,11500,11500,11500,4
|
|
20230906,114200,230790760,11520,11520,11520,11520,6
|
|
20230906,114100,230721640,11520,11540,11540,11520,675
|
|
20230906,114000,222934030,11540,11480,11540,11480,47
|
|
20230906,113900,222394410,11430,11430,11430,11430,0
|
|
20230906,113800,222394410,11430,11480,11480,11430,65
|
|
20230906,113700,221648970,11480,11480,11480,11480,0
|
|
20230906,113600,221648970,11480,11480,11480,11480,99
|
|
20230906,113500,220512450,11550,11550,11550,11550,0
|
|
20230906,113400,220512450,11550,11550,11550,11550,0
|
|
20230906,113300,220512450,11550,11480,11550,11480,6
|
|
20230906,113200,220443500,11480,11480,11480,11480,5
|
|
20230906,113100,220386100,11570,11570,11570,11570,0
|
|
20230906,113000,220386100,11570,11570,11570,11570,28
|
|
20230906,112900,220062140,11580,11580,11580,11580,0
|
|
20230906,112800,220062140,11580,11560,11580,11560,23
|
|
20230906,112700,219796080,11560,11490,11560,11490,1168
|
|
20230906,112600,206332880,11470,11470,11470,11470,0
|
|
20230906,112500,206332880,11470,11450,11470,11450,26
|
|
20230906,112400,206034920,11420,11420,11420,11420,0
|
|
20230906,112300,206034920,11420,11400,11420,11400,171
|
|
20230906,112200,204082160,11400,11400,11400,11400,0
|
|
20230906,112100,204082160,11400,11400,11400,11400,100
|
|
20230906,112000,202942160,11400,11400,11400,11400,3
|
|
20230906,111900,202907960,11510,11510,11510,11510,1
|
|
20230906,111800,202896450,11510,11510,11510,11510,0
|
|
20230906,111700,202896450,11510,11490,11510,11380,836
|
|
20230906,111600,193283520,11490,11480,11490,11480,103
|
|
20230906,111500,192100140,11490,11490,11490,11490,0
|
|
20230906,111400,192100140,11490,11490,11490,11490,1
|
|
20230906,111300,192088650,11490,11490,11490,11490,1
|
|
20230906,111200,192077160,11420,11460,11500,11420,562
|
|
20230906,111100,185636640,11500,11450,11500,11450,402
|
|
20230906,111000,181027820,11450,11420,11450,11410,299
|
|
20230906,110900,177607490,11430,11430,11430,11430,50
|
|
20230906,110800,177035990,11450,11350,11450,11350,483
|
|
20230906,110700,171541340,11350,11270,11350,11270,1969
|
|
20230906,110600,149279310,11260,11200,11260,11200,1056
|
|
20230906,110500,137412320,11200,11240,11250,11200,8
|
|
20230906,110400,137322510,11240,11240,11240,11240,0
|
|
20230906,110300,137322510,11240,11240,11240,11240,0
|
|
20230906,110200,137322510,11240,11240,11240,11240,0
|
|
20230906,110100,137322510,11240,11240,11240,11240,0
|
|
20230906,110000,137322510,11240,11240,11240,11240,0
|
|
20230906,105900,137322510,11240,11240,11240,11240,1
|
|
20230906,105800,137311270,11170,11240,11250,11170,105
|
|
20230906,105700,136130450,11250,11250,11250,11250,0
|
|
20230906,105600,136130450,11250,11250,11250,11250,0
|
|
20230906,105500,136130450,11250,11250,11250,11250,0
|
|
20230906,105400,136130450,11250,11250,11250,11250,0
|
|
20230906,105300,136130450,11250,11250,11250,11250,0
|
|
20230906,105200,136130450,11250,11250,11250,11250,6
|
|
20230906,105100,136062950,11250,11250,11250,11250,0
|
|
20230906,105000,136062950,11250,11250,11250,11250,0
|
|
20230906,104900,136062950,11250,11250,11250,11250,0
|
|
20230906,104800,136062950,11250,11250,11250,11250,0
|
|
20230906,104700,136062950,11250,11250,11250,11250,0
|
|
20230906,104600,136062950,11250,11250,11250,11250,0
|
|
20230906,104500,136062950,11250,11250,11250,11250,0
|
|
20230906,104400,136062950,11250,11250,11250,11250,0
|
|
20230906,104300,136062950,11250,11250,11250,11250,0
|
|
20230906,104200,136062950,11250,11250,11250,11250,0
|
|
20230906,104100,136062950,11250,11250,11250,11250,0
|
|
20230906,104000,136062950,11250,11250,11250,11250,5
|
|
20230906,103900,136006700,11250,11250,11250,11250,0
|
|
20230906,103800,136006700,11250,11250,11250,11250,0
|
|
20230906,103700,136006700,11250,11250,11250,11250,0
|
|
20230906,103600,136006700,11250,11160,11250,11160,8
|
|
20230906,103500,135917330,11250,11250,11250,11250,0
|
|
20230906,103400,135917330,11250,11250,11250,11250,0
|
|
20230906,103300,135917330,11250,11250,11250,11250,0
|
|
20230906,103200,135917330,11250,11250,11250,11250,0
|
|
20230906,103100,135917330,11250,11250,11250,11250,0
|
|
20230906,103000,135917330,11250,11250,11250,11250,0
|
|
20230906,102900,135917330,11250,11250,11250,11250,1
|
|
20230906,102800,135906080,11160,11160,11160,11160,172
|
|
20230906,102700,133986560,11160,11160,11160,11160,200
|
|
20230906,102600,131754560,11260,11260,11260,11260,0
|
|
20230906,102500,131754560,11260,11260,11260,11260,0
|
|
20230906,102400,131754560,11260,11260,11260,11260,0
|
|
20230906,102300,131754560,11260,11260,11260,11260,0
|
|
20230906,102200,131754560,11260,11260,11260,11260,0
|
|
20230906,102100,131754560,11260,11260,11260,11260,0
|
|
20230906,102000,131754560,11260,11260,11260,11260,1
|
|
20230906,101900,131743300,11260,11260,11260,11260,1
|
|
20230906,101800,131732040,11260,11260,11260,11260,0
|
|
20230906,101700,131732040,11260,11260,11260,11260,0
|
|
20230906,101600,131732040,11260,11260,11260,11260,0
|
|
20230906,101500,131732040,11260,11260,11260,11260,0
|
|
20230906,101400,131732040,11260,11260,11260,11260,1
|
|
20230906,101300,131720780,11260,11180,11260,11160,90
|
|
20230906,101200,130716240,11260,11260,11260,11260,0
|
|
20230906,101100,130716240,11260,11260,11260,11260,0
|
|
20230906,101000,130716240,11260,11260,11260,11260,1
|
|
20230906,100900,130704980,11180,11180,11180,11180,0
|
|
20230906,100800,130704980,11180,11190,11190,11180,10
|
|
20230906,100700,130593090,11270,11250,11270,11250,20
|
|
20230906,100600,130367730,11240,11240,11240,11240,96
|
|
20230906,100500,129288690,11240,11240,11240,11240,76
|
|
20230906,100400,128434450,11210,11210,11210,11210,57
|
|
20230906,100300,127795480,11210,11210,11210,11210,2
|
|
20230906,100200,127773060,11270,11270,11270,11270,0
|
|
20230906,100100,127773060,11270,11220,11270,11210,25
|
|
20230906,100000,127492490,11270,11270,11270,11270,0
|
|
20230906,095900,127492490,11270,11270,11270,11270,0
|
|
20230906,095800,127492490,11270,11270,11270,11270,15
|
|
20230906,095700,127323440,11280,11280,11280,11280,0
|
|
20230906,095600,127323440,11280,11280,11280,11280,1
|
|
20230906,095500,127312160,11280,11280,11280,11280,0
|
|
20230906,095400,127312160,11280,11280,11280,11280,0
|
|
20230906,095300,127312160,11280,11280,11280,11280,50
|
|
20230906,095200,126748160,11290,11290,11290,11220,3
|
|
20230906,095100,126714360,11220,11220,11220,11220,7
|
|
20230906,095000,126635820,11210,11210,11210,11210,0
|
|
20230906,094900,126635820,11210,11210,11210,11210,0
|
|
20230906,094800,126635820,11210,11210,11210,11210,364
|
|
20230906,094700,122555380,11210,11210,11210,11210,1
|
|
20230906,094600,122544170,11210,11270,11280,11210,72
|
|
20230906,094500,121733010,11270,11200,11270,11200,205
|
|
20230906,094400,119430680,11180,11130,11180,11130,9529
|
|
20230906,094300,13086110,11090,11090,11090,11090,0
|
|
20230906,094200,13086110,11090,11090,11090,11090,0
|
|
20230906,094100,13086110,11090,11090,11090,11090,159
|
|
20230906,094000,11322800,11100,11100,11100,11100,105
|
|
20230906,093900,10157300,11100,11110,11110,11100,29
|
|
20230906,093800,9835390,11110,11110,11110,11110,0
|
|
20230906,093700,9835390,11110,11110,11110,11110,119
|
|
20230906,093600,8513300,11100,11100,11100,11100,0
|
|
20230906,093500,8513300,11100,11100,11100,11100,0
|
|
20230906,093400,8513300,11100,11100,11100,11100,0
|
|
20230906,093300,8513300,11100,11100,11100,11100,5
|
|
20230906,093200,8457800,11100,11100,11100,11100,100
|
|
20230906,093100,7347800,11170,11170,11170,11170,0
|
|
20230906,093000,7347800,11170,11170,11170,11170,0
|
|
20230906,092900,7347800,11170,11170,11170,11170,0
|
|
20230906,092800,7347800,11170,11160,11170,11160,10
|
|
20230906,092700,7236130,11160,11090,11160,11090,28
|
|
20230906,092600,6924350,11090,11090,11090,11090,0
|
|
20230906,092500,6924350,11090,11090,11090,11090,0
|
|
20230906,092400,6924350,11090,11090,11090,11090,0
|
|
20230906,092300,6924350,11090,11090,11090,11090,0
|
|
20230906,092200,6924350,11090,11090,11090,11090,0
|
|
20230906,092100,6924350,11090,11090,11090,11090,0
|
|
20230906,092000,6924350,11090,11090,11090,11090,0
|
|
20230906,091900,6924350,11090,11090,11090,11090,0
|
|
20230906,091800,6924350,11090,11090,11090,11090,1
|
|
20230906,091700,6913260,11090,11090,11090,11090,8
|
|
20230906,091600,6824540,11100,11100,11100,11100,8
|
|
20230906,091500,6735740,11110,11110,11110,11110,12
|
|
20230906,091400,6602420,11160,11160,11160,11160,0
|
|
20230906,091300,6602420,11160,11160,11160,11160,20
|
|
20230906,091200,6379220,11160,11160,11160,11160,4
|
|
20230906,091100,6334580,11070,11070,11070,11070,0
|
|
20230906,091000,6334580,11070,11070,11070,11070,0
|
|
20230906,090900,6334580,11070,11070,11070,11070,0
|
|
20230906,090800,6334580,11070,11070,11070,11070,0
|
|
20230906,090700,6334580,11070,11070,11070,11070,19
|
|
20230906,090600,6124250,11070,11070,11070,11070,51
|
|
20230906,090500,5559680,11070,11070,11070,11070,40
|
|
20230906,090400,5116880,11070,11080,11080,11070,31
|
|
20230906,090300,4773510,11130,11130,11130,11130,0
|
|
20230906,090200,4773510,11130,11130,11130,11130,146
|
|
20230906,090100,3148530,11130,11130,11130,11130,162
|
|
20230906,090000,1345470,11130,11340,11340,11130,119
|