612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,190900,308389360,13540,13540,13540,13540,1128
|
|
20230906,190800,308389360,13540,13540,13540,13540,0
|
|
20230906,190700,308389360,13540,13540,13540,13540,0
|
|
20230906,190600,308389360,13540,13540,13540,13540,0
|
|
20230906,190500,308389360,13540,13540,13540,13540,0
|
|
20230906,190400,308389360,13540,13540,13540,13540,0
|
|
20230906,190300,308389360,13540,13540,13540,13540,0
|
|
20230906,190200,308389360,13540,13540,13540,13540,0
|
|
20230906,190100,308389360,13540,13540,13540,13540,0
|
|
20230906,190000,308389360,13540,13540,13540,13540,0
|
|
20230906,185900,308389360,13540,13540,13540,13540,0
|
|
20230906,185800,308389360,13540,13540,13540,13540,0
|
|
20230906,185700,308389360,13540,13540,13540,13540,0
|
|
20230906,185600,308389360,13540,13540,13540,13540,0
|
|
20230906,185500,308389360,13540,13540,13540,13540,0
|
|
20230906,185400,308389360,13540,13540,13540,13540,0
|
|
20230906,185300,308389360,13540,13540,13540,13540,0
|
|
20230906,185200,308389360,13540,13540,13540,13540,0
|
|
20230906,185100,308389360,13540,13540,13540,13540,0
|
|
20230906,185000,308389360,13540,13540,13540,13540,0
|
|
20230906,184900,308389360,13540,13540,13540,13540,0
|
|
20230906,184800,308389360,13540,13540,13540,13540,0
|
|
20230906,184700,308389360,13540,13540,13540,13540,0
|
|
20230906,184600,308389360,13540,13540,13540,13540,0
|
|
20230906,184500,308389360,13540,13540,13540,13540,0
|
|
20230906,184400,308389360,13540,13540,13540,13540,0
|
|
20230906,184300,308389360,13540,13540,13540,13540,0
|
|
20230906,184200,308389360,13540,13540,13540,13540,0
|
|
20230906,184100,308389360,13540,13540,13540,13540,0
|
|
20230906,184000,308389360,13540,13540,13540,13540,0
|
|
20230906,183900,308389360,13540,13540,13540,13540,1128
|
|
20230906,183800,308389360,13540,13540,13540,13540,0
|
|
20230906,183700,308389360,13540,13540,13540,13540,0
|
|
20230906,183600,308389360,13540,13540,13540,13540,0
|
|
20230906,183500,308389360,13540,13540,13540,13540,0
|
|
20230906,183400,308389360,13540,13540,13540,13540,0
|
|
20230906,183300,308389360,13540,13540,13540,13540,0
|
|
20230906,183200,308389360,13540,13540,13540,13540,0
|
|
20230906,183100,308389360,13540,13540,13540,13540,0
|
|
20230906,183000,308389360,13540,13540,13540,13540,0
|
|
20230906,182900,308389360,13540,13540,13540,13540,0
|
|
20230906,182800,308389360,13540,13540,13540,13540,0
|
|
20230906,182700,308389360,13540,13540,13540,13540,0
|
|
20230906,182600,308389360,13540,13540,13540,13540,0
|
|
20230906,182500,308389360,13540,13540,13540,13540,0
|
|
20230906,182400,308389360,13540,13540,13540,13540,0
|
|
20230906,182300,308389360,13540,13540,13540,13540,0
|
|
20230906,182200,308389360,13540,13540,13540,13540,0
|
|
20230906,182100,308389360,13540,13540,13540,13540,0
|
|
20230906,182000,308389360,13540,13540,13540,13540,0
|
|
20230906,181900,308389360,13540,13540,13540,13540,0
|
|
20230906,181800,308389360,13540,13540,13540,13540,0
|
|
20230906,181700,308389360,13540,13540,13540,13540,0
|
|
20230906,181600,308389360,13540,13540,13540,13540,0
|
|
20230906,181500,308389360,13540,13540,13540,13540,0
|
|
20230906,181400,308389360,13540,13540,13540,13540,0
|
|
20230906,181300,308389360,13540,13540,13540,13540,0
|
|
20230906,181200,308389360,13540,13540,13540,13540,0
|
|
20230906,181100,308389360,13540,13540,13540,13540,0
|
|
20230906,181000,308389360,13540,13540,13540,13540,0
|
|
20230906,180900,308389360,13540,13540,13540,13540,1128
|
|
20230906,180800,308389360,13540,13540,13540,13540,0
|
|
20230906,180700,308389360,13540,13540,13540,13540,0
|
|
20230906,180600,308389360,13540,13540,13540,13540,0
|
|
20230906,180500,308389360,13540,13540,13540,13540,0
|
|
20230906,180400,308389360,13540,13540,13540,13540,0
|
|
20230906,180300,308389360,13540,13540,13540,13540,0
|
|
20230906,180200,308389360,13540,13540,13540,13540,0
|
|
20230906,180100,308389360,13540,13540,13540,13540,0
|
|
20230906,180000,308389360,13540,13540,13540,13540,0
|
|
20230906,175900,308389360,13540,13540,13540,13540,0
|
|
20230906,175800,308389360,13540,13540,13540,13540,0
|
|
20230906,175700,308389360,13540,13540,13540,13540,0
|
|
20230906,175600,308389360,13540,13540,13540,13540,0
|
|
20230906,175500,308389360,13540,13540,13540,13540,0
|
|
20230906,175400,308389360,13540,13540,13540,13540,0
|
|
20230906,175300,308389360,13540,13540,13540,13540,0
|
|
20230906,175200,308389360,13540,13540,13540,13540,0
|
|
20230906,175100,308389360,13540,13540,13540,13540,0
|
|
20230906,175000,308389360,13540,13540,13540,13540,0
|
|
20230906,174900,308389360,13540,13540,13540,13540,0
|
|
20230906,174800,308389360,13540,13540,13540,13540,0
|
|
20230906,174700,308389360,13540,13540,13540,13540,0
|
|
20230906,174600,308389360,13540,13540,13540,13540,0
|
|
20230906,174500,308389360,13540,13540,13540,13540,0
|
|
20230906,174400,308389360,13540,13540,13540,13540,0
|
|
20230906,174300,308389360,13540,13540,13540,13540,0
|
|
20230906,174200,308389360,13540,13540,13540,13540,0
|
|
20230906,174100,308389360,13540,13540,13540,13540,0
|
|
20230906,174000,308389360,13540,13540,13540,13540,0
|
|
20230906,173900,308389360,13540,13540,13540,13540,1128
|
|
20230906,173800,308389360,13540,13540,13540,13540,0
|
|
20230906,173700,308389360,13540,13540,13540,13540,0
|
|
20230906,173600,308389360,13540,13540,13540,13540,0
|
|
20230906,173500,308389360,13540,13540,13540,13540,0
|
|
20230906,173400,308389360,13540,13540,13540,13540,0
|
|
20230906,173300,308389360,13540,13540,13540,13540,0
|
|
20230906,173200,308389360,13540,13540,13540,13540,0
|
|
20230906,173100,308389360,13540,13540,13540,13540,0
|
|
20230906,173000,308389360,13540,13540,13540,13540,0
|
|
20230906,172900,308389360,13540,13540,13540,13540,0
|
|
20230906,172800,308389360,13540,13540,13540,13540,0
|
|
20230906,172700,308389360,13540,13540,13540,13540,0
|
|
20230906,172600,308389360,13540,13540,13540,13540,0
|
|
20230906,172500,308389360,13540,13540,13540,13540,0
|
|
20230906,172400,308389360,13540,13540,13540,13540,0
|
|
20230906,172300,308389360,13540,13540,13540,13540,0
|
|
20230906,172200,308389360,13540,13540,13540,13540,0
|
|
20230906,172100,308389360,13540,13540,13540,13540,0
|
|
20230906,172000,308389360,13540,13540,13540,13540,0
|
|
20230906,171900,308389360,13540,13540,13540,13540,0
|
|
20230906,171800,308389360,13540,13540,13540,13540,0
|
|
20230906,171700,308389360,13540,13540,13540,13540,0
|
|
20230906,171600,308389360,13540,13540,13540,13540,0
|
|
20230906,171500,308389360,13540,13540,13540,13540,0
|
|
20230906,171400,308389360,13540,13540,13540,13540,0
|
|
20230906,171300,308389360,13540,13540,13540,13540,0
|
|
20230906,171200,308389360,13540,13540,13540,13540,0
|
|
20230906,171100,308389360,13540,13540,13540,13540,0
|
|
20230906,171000,308389360,13540,13540,13540,13540,0
|
|
20230906,170900,308389360,13540,13540,13540,13540,1128
|
|
20230906,170800,308389360,13540,13540,13540,13540,0
|
|
20230906,170700,308389360,13540,13540,13540,13540,0
|
|
20230906,170600,308389360,13540,13540,13540,13540,0
|
|
20230906,170500,308389360,13540,13540,13540,13540,0
|
|
20230906,170400,308389360,13540,13540,13540,13540,0
|
|
20230906,170300,308389360,13540,13540,13540,13540,0
|
|
20230906,170200,308389360,13540,13540,13540,13540,0
|
|
20230906,170100,308389360,13540,13540,13540,13540,0
|
|
20230906,170000,308389360,13540,13540,13540,13540,0
|
|
20230906,165900,308389360,13540,13540,13540,13540,0
|
|
20230906,165800,308389360,13540,13540,13540,13540,0
|
|
20230906,165700,308389360,13540,13540,13540,13540,0
|
|
20230906,165600,308389360,13540,13540,13540,13540,0
|
|
20230906,165500,308389360,13540,13540,13540,13540,0
|
|
20230906,165400,308389360,13540,13540,13540,13540,0
|
|
20230906,165300,308389360,13540,13540,13540,13540,0
|
|
20230906,165200,308389360,13540,13540,13540,13540,0
|
|
20230906,165100,308389360,13540,13540,13540,13540,0
|
|
20230906,165000,308389360,13540,13540,13540,13540,0
|
|
20230906,164900,308389360,13540,13540,13540,13540,0
|
|
20230906,164800,308389360,13540,13540,13540,13540,0
|
|
20230906,164700,308389360,13540,13540,13540,13540,0
|
|
20230906,164600,308389360,13540,13540,13540,13540,0
|
|
20230906,164500,308389360,13540,13540,13540,13540,0
|
|
20230906,164400,308389360,13540,13540,13540,13540,0
|
|
20230906,164300,308389360,13540,13540,13540,13540,0
|
|
20230906,164200,308389360,13540,13540,13540,13540,0
|
|
20230906,164100,308389360,13540,13540,13540,13540,0
|
|
20230906,164000,308389360,13540,13540,13540,13540,0
|
|
20230906,163900,308389360,13540,13540,13540,13540,1128
|
|
20230906,163800,308389360,13540,13540,13540,13540,0
|
|
20230906,163700,308389360,13540,13540,13540,13540,0
|
|
20230906,163600,308389360,13540,13540,13540,13540,0
|
|
20230906,163500,308389360,13540,13540,13540,13540,0
|
|
20230906,163400,308389360,13540,13540,13540,13540,0
|
|
20230906,163300,308389360,13540,13540,13540,13540,0
|
|
20230906,163200,308389360,13540,13540,13540,13540,0
|
|
20230906,163100,308389360,13540,13540,13540,13540,0
|
|
20230906,163000,308389360,13540,13540,13540,13540,0
|
|
20230906,162900,308389360,13540,13540,13540,13540,0
|
|
20230906,162800,308389360,13540,13540,13540,13540,0
|
|
20230906,162700,308389360,13540,13540,13540,13540,0
|
|
20230906,162600,308389360,13540,13540,13540,13540,0
|
|
20230906,162500,308389360,13540,13540,13540,13540,0
|
|
20230906,162400,308389360,13540,13540,13540,13540,0
|
|
20230906,162300,308389360,13540,13540,13540,13540,0
|
|
20230906,162200,308389360,13540,13540,13540,13540,0
|
|
20230906,162100,308389360,13540,13540,13540,13540,0
|
|
20230906,162000,308389360,13540,13540,13540,13540,0
|
|
20230906,161900,308389360,13540,13540,13540,13540,0
|
|
20230906,161800,308389360,13540,13540,13540,13540,0
|
|
20230906,161700,308389360,13540,13540,13540,13540,0
|
|
20230906,161600,308389360,13540,13540,13540,13540,0
|
|
20230906,161500,308389360,13540,13540,13540,13540,0
|
|
20230906,161400,308389360,13540,13540,13540,13540,0
|
|
20230906,161300,308389360,13540,13540,13540,13540,0
|
|
20230906,161200,308389360,13540,13540,13540,13540,0
|
|
20230906,161100,308389360,13540,13540,13540,13540,0
|
|
20230906,161000,308389360,13540,13540,13540,13540,0
|
|
20230906,160900,308389360,13540,13540,13540,13540,1128
|
|
20230906,160800,308389360,13540,13540,13540,13540,0
|
|
20230906,160700,308389360,13540,13540,13540,13540,0
|
|
20230906,160600,308389360,13540,13540,13540,13540,0
|
|
20230906,160500,308389360,13540,13540,13540,13540,0
|
|
20230906,160400,308389360,13540,13540,13540,13540,0
|
|
20230906,160300,308389360,13540,13540,13540,13540,0
|
|
20230906,160200,308389360,13540,13540,13540,13540,0
|
|
20230906,160100,308389360,13540,13540,13540,13540,0
|
|
20230906,160000,308389360,13540,13540,13540,13540,0
|
|
20230906,155900,308389360,13540,13540,13540,13540,0
|
|
20230906,155800,308389360,13540,13540,13540,13540,0
|
|
20230906,155700,308389360,13540,13540,13540,13540,0
|
|
20230906,155600,308389360,13540,13540,13540,13540,0
|
|
20230906,155500,308389360,13540,13540,13540,13540,0
|
|
20230906,155400,308389360,13540,13540,13540,13540,0
|
|
20230906,155300,308389360,13540,13540,13540,13540,0
|
|
20230906,155200,308389360,13540,13540,13540,13540,0
|
|
20230906,155100,308389360,13540,13540,13540,13540,0
|
|
20230906,155000,308389360,13540,13540,13540,13540,0
|
|
20230906,154900,308389360,13540,13540,13540,13540,0
|
|
20230906,154800,308389360,13540,13540,13540,13540,0
|
|
20230906,154700,308389360,13540,13540,13540,13540,0
|
|
20230906,154600,308389360,13540,13540,13540,13540,0
|
|
20230906,154500,308389360,13540,13540,13540,13540,0
|
|
20230906,154400,308389360,13540,13540,13540,13540,0
|
|
20230906,154300,308389360,13540,13540,13540,13540,0
|
|
20230906,154200,308389360,13540,13540,13540,13540,0
|
|
20230906,154100,308389360,13540,13540,13540,13540,0
|
|
20230906,154000,308389360,13540,13540,13540,13540,0
|
|
20230906,153900,308389360,13540,13540,13540,13540,1128
|
|
20230906,153800,308389360,13540,13540,13540,13540,0
|
|
20230906,153700,308389360,13540,13540,13540,13540,0
|
|
20230906,153600,308389360,13540,13540,13540,13540,0
|
|
20230906,153500,308389360,13540,13540,13540,13540,0
|
|
20230906,153400,308389360,13540,13540,13540,13540,0
|
|
20230906,153300,308389360,13540,13540,13540,13540,0
|
|
20230906,153200,308389360,13540,13540,13540,13540,0
|
|
20230906,153100,308389360,13540,13540,13540,13540,0
|
|
20230906,153000,308389360,13540,13540,13540,13540,1128
|
|
20230906,152900,293116240,13470,13470,13470,13470,0
|
|
20230906,152800,293116240,13470,13470,13470,13470,0
|
|
20230906,152700,293116240,13470,13470,13470,13470,0
|
|
20230906,152600,293116240,13470,13470,13470,13470,0
|
|
20230906,152500,293116240,13470,13470,13470,13470,0
|
|
20230906,152400,293116240,13470,13470,13470,13470,0
|
|
20230906,152300,293116240,13470,13470,13470,13470,0
|
|
20230906,152200,293116240,13470,13470,13470,13470,0
|
|
20230906,152100,293116240,13470,13470,13470,13470,0
|
|
20230906,152000,293116240,13470,13470,13470,13470,0
|
|
20230906,151900,293116240,13470,13470,13470,13470,2
|
|
20230906,151800,293089300,13490,13490,13490,13490,0
|
|
20230906,151700,293089300,13490,13490,13490,13490,1
|
|
20230906,151600,293075810,13490,13490,13490,13490,0
|
|
20230906,151500,293075810,13490,13490,13490,13490,1
|
|
20230906,151400,293062320,13490,13490,13490,13490,0
|
|
20230906,151300,293062320,13490,13450,13490,13430,648
|
|
20230906,151200,284350740,13460,13460,13460,13460,11
|
|
20230906,151100,284202680,13470,13470,13470,13470,2
|
|
20230906,151000,284175740,13470,13450,13470,13450,13
|
|
20230906,150900,284000650,13460,13460,13460,13460,11
|
|
20230906,150800,283852590,13480,13480,13480,13480,1
|
|
20230906,150700,283839110,13500,13500,13500,13500,0
|
|
20230906,150600,283839110,13500,13500,13500,13500,0
|
|
20230906,150500,283839110,13500,13500,13500,13500,0
|
|
20230906,150400,283839110,13500,13500,13500,13500,0
|
|
20230906,150300,283839110,13500,13500,13500,13500,0
|
|
20230906,150200,283839110,13500,13500,13500,13500,0
|
|
20230906,150100,283839110,13500,13500,13500,13500,0
|
|
20230906,150000,283839110,13500,13500,13500,13500,0
|
|
20230906,145900,283839110,13500,13500,13500,13500,0
|
|
20230906,145800,283839110,13500,13500,13500,13500,0
|
|
20230906,145700,283839110,13500,13500,13500,13500,0
|
|
20230906,145600,283839110,13500,13500,13500,13500,2
|
|
20230906,145500,283812110,13500,13470,13500,13470,34
|
|
20230906,145400,283354100,13410,13450,13450,13410,2500
|
|
20230906,145300,249786510,13460,13460,13460,13460,35
|
|
20230906,145200,249315410,13460,13480,13480,13460,109
|
|
20230906,145100,247846500,13490,13490,13490,13490,7
|
|
20230906,145000,247752070,13490,13490,13490,13490,1
|
|
20230906,144900,247738580,13520,13520,13520,13520,0
|
|
20230906,144800,247738580,13520,13520,13520,13520,0
|
|
20230906,144700,247738580,13520,13520,13520,13520,0
|
|
20230906,144600,247738580,13520,13520,13520,13520,0
|
|
20230906,144500,247738580,13520,13520,13520,13520,0
|
|
20230906,144400,247738580,13520,13520,13520,13520,0
|
|
20230906,144300,247738580,13520,13520,13520,13520,0
|
|
20230906,144200,247738580,13520,13520,13520,13520,0
|
|
20230906,144100,247738580,13520,13520,13520,13520,0
|
|
20230906,144000,247738580,13520,13520,13520,13520,0
|
|
20230906,143900,247738580,13520,13520,13520,13520,0
|
|
20230906,143800,247738580,13520,13520,13520,13520,0
|
|
20230906,143700,247738580,13520,13520,13520,13520,0
|
|
20230906,143600,247738580,13520,13520,13520,13520,0
|
|
20230906,143500,247738580,13520,13520,13520,13520,0
|
|
20230906,143400,247738580,13520,13520,13520,13520,0
|
|
20230906,143300,247738580,13520,13520,13520,13520,0
|
|
20230906,143200,247738580,13520,13520,13520,13520,0
|
|
20230906,143100,247738580,13520,13520,13520,13520,0
|
|
20230906,143000,247738580,13520,13520,13520,13520,0
|
|
20230906,142900,247738580,13520,13520,13520,13520,0
|
|
20230906,142800,247738580,13520,13520,13520,13520,0
|
|
20230906,142700,247738580,13520,13520,13520,13520,0
|
|
20230906,142600,247738580,13520,13520,13520,13520,500
|
|
20230906,142500,240978580,13520,13520,13520,13520,1
|
|
20230906,142400,240965060,13520,13520,13520,13520,0
|
|
20230906,142300,240965060,13520,13520,13520,13520,0
|
|
20230906,142200,240965060,13520,13520,13520,13520,0
|
|
20230906,142100,240965060,13520,13520,13520,13520,0
|
|
20230906,142000,240965060,13520,13520,13520,13520,0
|
|
20230906,141900,240965060,13520,13520,13520,13520,0
|
|
20230906,141800,240965060,13520,13520,13520,13520,0
|
|
20230906,141700,240965060,13520,13520,13520,13520,0
|
|
20230906,141600,240965060,13520,13520,13520,13520,500
|
|
20230906,141500,234205060,13520,13520,13520,13520,0
|
|
20230906,141400,234205060,13520,13520,13520,13520,0
|
|
20230906,141300,234205060,13520,13520,13520,13520,0
|
|
20230906,141200,234205060,13520,13520,13520,13520,0
|
|
20230906,141100,234205060,13520,13520,13520,13520,0
|
|
20230906,141000,234205060,13520,13510,13520,13510,500
|
|
20230906,140900,227445580,13480,13480,13480,13480,0
|
|
20230906,140800,227445580,13480,13480,13480,13480,67
|
|
20230906,140700,226542420,13480,13480,13480,13480,0
|
|
20230906,140600,226542420,13480,13480,13480,13480,0
|
|
20230906,140500,226542420,13480,13490,13490,13480,40
|
|
20230906,140400,226003120,13480,13490,13520,13480,508
|
|
20230906,140300,219137920,13480,13480,13480,13480,0
|
|
20230906,140200,219137920,13480,13490,13490,13480,13
|
|
20230906,140100,218962580,13500,13500,13500,13500,0
|
|
20230906,140000,218962580,13500,13500,13500,13500,2
|
|
20230906,135900,218935580,13490,13490,13490,13490,7
|
|
20230906,135800,218841150,13490,13490,13490,13490,0
|
|
20230906,135700,218841150,13490,13490,13490,13490,0
|
|
20230906,135600,218841150,13490,13490,13490,13490,3
|
|
20230906,135500,218800680,13530,13530,13530,13530,0
|
|
20230906,135400,218800680,13530,13530,13530,13530,0
|
|
20230906,135300,218800680,13530,13500,13530,13500,500
|
|
20230906,135200,212043060,13480,13500,13500,13480,14
|
|
20230906,135100,211854260,13500,13500,13500,13500,0
|
|
20230906,135000,211854260,13500,13500,13500,13490,106
|
|
20230906,134900,210423550,13520,13520,13520,13520,0
|
|
20230906,134800,210423550,13520,13520,13520,13520,0
|
|
20230906,134700,210423550,13520,13520,13520,13520,0
|
|
20230906,134600,210423550,13520,13520,13520,13520,0
|
|
20230906,134500,210423550,13520,13520,13520,13520,0
|
|
20230906,134400,210423550,13520,13520,13520,13520,0
|
|
20230906,134300,210423550,13520,13520,13520,13520,0
|
|
20230906,134200,210423550,13520,13520,13520,13520,0
|
|
20230906,134100,210423550,13520,13520,13520,13520,0
|
|
20230906,134000,210423550,13520,13510,13520,13510,500
|
|
20230906,133900,203665380,13490,13490,13490,13490,0
|
|
20230906,133800,203665380,13490,13490,13490,13490,3
|
|
20230906,133700,203624910,13500,13500,13500,13500,0
|
|
20230906,133600,203624910,13500,13500,13500,13500,0
|
|
20230906,133500,203624910,13500,13500,13500,13500,20
|
|
20230906,133400,203354910,13510,13510,13510,13510,2
|
|
20230906,133300,203327890,13530,13500,13530,13500,520
|
|
20230906,133200,196296290,13510,13510,13510,13510,0
|
|
20230906,133100,196296290,13510,13500,13510,13500,21
|
|
20230906,133000,196012690,13520,13520,13520,13520,0
|
|
20230906,132900,196012690,13520,13520,13520,13520,0
|
|
20230906,132800,196012690,13520,13500,13520,13500,92
|
|
20230906,132700,194770250,13500,13480,13500,13480,500
|
|
20230906,132600,188026280,13480,13480,13480,13480,2
|
|
20230906,132500,187999320,13480,13480,13480,13480,0
|
|
20230906,132400,187999320,13480,13470,13480,13470,148
|
|
20230906,132300,186005380,13470,13470,13470,13470,0
|
|
20230906,132200,186005380,13470,13470,13470,13470,30
|
|
20230906,132100,185601280,13470,13460,13470,13460,26
|
|
20230906,132000,185251260,13450,13450,13450,13450,12
|
|
20230906,131900,185089860,13450,13450,13450,13450,3
|
|
20230906,131800,185049510,13450,13450,13450,13450,35
|
|
20230906,131700,184578760,13420,13440,13440,13420,106
|
|
20230906,131600,183155890,13450,13450,13450,13450,31
|
|
20230906,131500,182738940,13460,13460,13460,13460,0
|
|
20230906,131400,182738940,13460,13460,13460,13460,0
|
|
20230906,131300,182738940,13460,13460,13460,13460,10
|
|
20230906,131200,182604340,13450,13450,13450,13450,0
|
|
20230906,131100,182604340,13450,13450,13450,13450,0
|
|
20230906,131000,182604340,13450,13450,13450,13450,20
|
|
20230906,130900,182335340,13450,13450,13450,13430,303
|
|
20230906,130800,178263680,13450,13460,13460,13450,40
|
|
20230906,130700,177725570,13490,13490,13490,13490,0
|
|
20230906,130600,177725570,13490,13490,13490,13490,0
|
|
20230906,130500,177725570,13490,13490,13490,13490,0
|
|
20230906,130400,177725570,13490,13490,13490,13490,0
|
|
20230906,130300,177725570,13490,13490,13490,13490,0
|
|
20230906,130200,177725570,13490,13490,13490,13490,0
|
|
20230906,130100,177725570,13490,13490,13490,13490,0
|
|
20230906,130000,177725570,13490,13490,13490,13490,1
|
|
20230906,125900,177712080,13450,13450,13450,13450,0
|
|
20230906,125800,177712080,13450,13450,13450,13450,0
|
|
20230906,125700,177712080,13450,13450,13450,13450,0
|
|
20230906,125600,177712080,13450,13450,13450,13450,0
|
|
20230906,125500,177712080,13450,13450,13450,13450,0
|
|
20230906,125400,177712080,13450,13450,13450,13450,0
|
|
20230906,125300,177712080,13450,13450,13450,13450,0
|
|
20230906,125200,177712080,13450,13450,13450,13450,0
|
|
20230906,125100,177712080,13450,13450,13450,13450,0
|
|
20230906,125000,177712080,13450,13450,13450,13450,0
|
|
20230906,124900,177712080,13450,13450,13450,13450,0
|
|
20230906,124800,177712080,13450,13450,13450,13450,0
|
|
20230906,124700,177712080,13450,13450,13450,13450,0
|
|
20230906,124600,177712080,13450,13460,13460,13450,37
|
|
20230906,124500,177214330,13450,13450,13450,13450,0
|
|
20230906,124400,177214330,13450,13450,13450,13450,0
|
|
20230906,124300,177214330,13450,13460,13460,13450,5
|
|
20230906,124200,177147060,13440,13440,13440,13440,0
|
|
20230906,124100,177147060,13440,13440,13440,13440,0
|
|
20230906,124000,177147060,13440,13440,13440,13440,0
|
|
20230906,123900,177147060,13440,13440,13440,13440,0
|
|
20230906,123800,177147060,13440,13440,13440,13440,0
|
|
20230906,123700,177147060,13440,13440,13440,13440,0
|
|
20230906,123600,177147060,13440,13440,13440,13440,0
|
|
20230906,123500,177147060,13440,13440,13440,13440,0
|
|
20230906,123400,177147060,13440,13440,13440,13440,0
|
|
20230906,123300,177147060,13440,13440,13440,13440,0
|
|
20230906,123200,177147060,13440,13440,13440,13440,0
|
|
20230906,123100,177147060,13440,13440,13440,13440,0
|
|
20230906,123000,177147060,13440,13440,13440,13440,0
|
|
20230906,122900,177147060,13440,13440,13440,13440,0
|
|
20230906,122800,177147060,13440,13440,13440,13440,0
|
|
20230906,122700,177147060,13440,13440,13440,13440,0
|
|
20230906,122600,177147060,13440,13440,13440,13440,0
|
|
20230906,122500,177147060,13440,13450,13450,13440,40
|
|
20230906,122400,176609400,13490,13490,13490,13490,0
|
|
20230906,122300,176609400,13490,13490,13490,13490,0
|
|
20230906,122200,176609400,13490,13490,13490,13490,0
|
|
20230906,122100,176609400,13490,13490,13490,13490,0
|
|
20230906,122000,176609400,13490,13490,13490,13490,0
|
|
20230906,121900,176609400,13490,13490,13490,13490,0
|
|
20230906,121800,176609400,13490,13490,13490,13490,0
|
|
20230906,121700,176609400,13490,13490,13490,13490,0
|
|
20230906,121600,176609400,13490,13490,13490,13490,2
|
|
20230906,121500,176582420,13440,13440,13440,13440,0
|
|
20230906,121400,176582420,13440,13450,13450,13440,111
|
|
20230906,121300,175090350,13440,13450,13450,13440,144
|
|
20230906,121200,173153810,13460,13480,13480,13460,155
|
|
20230906,121100,171067210,13480,13480,13480,13480,5
|
|
20230906,121000,170999810,13460,13480,13480,13460,551
|
|
20230906,120900,163576830,13480,13500,13500,13480,113
|
|
20230906,120800,162052470,13510,13510,13510,13510,0
|
|
20230906,120700,162052470,13510,13530,13530,13510,4
|
|
20230906,120600,161998390,13500,13500,13500,13500,0
|
|
20230906,120500,161998390,13500,13500,13500,13490,121
|
|
20230906,120400,160364930,13500,13500,13500,13500,1
|
|
20230906,120300,160351430,13530,13530,13530,13530,2
|
|
20230906,120200,160324370,13480,13530,13530,13470,1804
|
|
20230906,120100,136002900,13540,13530,13540,13500,1245
|
|
20230906,120000,119187570,13530,13530,13530,13530,4
|
|
20230906,115900,119133450,13540,13540,13540,13540,0
|
|
20230906,115800,119133450,13540,13540,13540,13540,0
|
|
20230906,115700,119133450,13540,13540,13540,13540,2
|
|
20230906,115600,119106370,13530,13530,13530,13530,2
|
|
20230906,115500,119079310,13530,13530,13530,13530,0
|
|
20230906,115400,119079310,13530,13530,13530,13530,0
|
|
20230906,115300,119079310,13530,13530,13530,13530,0
|
|
20230906,115200,119079310,13530,13530,13530,13530,11
|
|
20230906,115100,118930480,13540,13540,13540,13540,0
|
|
20230906,115000,118930480,13540,13540,13540,13540,0
|
|
20230906,114900,118930480,13540,13540,13540,13540,0
|
|
20230906,114800,118930480,13540,13540,13540,13540,0
|
|
20230906,114700,118930480,13540,13540,13540,13540,0
|
|
20230906,114600,118930480,13540,13540,13540,13540,0
|
|
20230906,114500,118930480,13540,13540,13540,13540,0
|
|
20230906,114400,118930480,13540,13540,13540,13540,0
|
|
20230906,114300,118930480,13540,13540,13540,13540,0
|
|
20230906,114200,118930480,13540,13530,13540,13530,7
|
|
20230906,114100,118835750,13540,13540,13540,13540,0
|
|
20230906,114000,118835750,13540,13540,13540,13540,0
|
|
20230906,113900,118835750,13540,13540,13540,13540,0
|
|
20230906,113800,118835750,13540,13540,13540,13540,2
|
|
20230906,113700,118808670,13540,13540,13540,13530,313
|
|
20230906,113600,114571660,13550,13550,13550,13550,10
|
|
20230906,113500,114436160,13550,13550,13550,13550,1
|
|
20230906,113400,114422610,13560,13560,13560,13560,0
|
|
20230906,113300,114422610,13560,13560,13560,13560,0
|
|
20230906,113200,114422610,13560,13560,13560,13560,0
|
|
20230906,113100,114422610,13560,13560,13560,13560,0
|
|
20230906,113000,114422610,13560,13560,13560,13560,13
|
|
20230906,112900,114246330,13560,13560,13560,13560,122
|
|
20230906,112800,112592010,13560,13560,13560,13560,0
|
|
20230906,112700,112592010,13560,13560,13560,13560,0
|
|
20230906,112600,112592010,13560,13560,13560,13560,9
|
|
20230906,112500,112469970,13560,13560,13560,13560,0
|
|
20230906,112400,112469970,13560,13560,13560,13560,0
|
|
20230906,112300,112469970,13560,13560,13560,13560,1
|
|
20230906,112200,112456410,13600,13600,13600,13600,0
|
|
20230906,112100,112456410,13600,13600,13600,13600,0
|
|
20230906,112000,112456410,13600,13600,13600,13600,0
|
|
20230906,111900,112456410,13600,13600,13600,13600,0
|
|
20230906,111800,112456410,13600,13600,13600,13600,0
|
|
20230906,111700,112456410,13600,13600,13600,13600,2
|
|
20230906,111600,112429210,13570,13570,13570,13570,0
|
|
20230906,111500,112429210,13570,13570,13570,13570,0
|
|
20230906,111400,112429210,13570,13570,13570,13570,0
|
|
20230906,111300,112429210,13570,13570,13570,13570,0
|
|
20230906,111200,112429210,13570,13570,13570,13570,0
|
|
20230906,111100,112429210,13570,13570,13570,13570,11
|
|
20230906,111000,112279940,13570,13570,13570,13570,0
|
|
20230906,110900,112279940,13570,13570,13570,13570,0
|
|
20230906,110800,112279940,13570,13570,13570,13570,0
|
|
20230906,110700,112279940,13570,13570,13570,13570,0
|
|
20230906,110600,112279940,13570,13570,13570,13570,2
|
|
20230906,110500,112252800,13600,13600,13600,13600,0
|
|
20230906,110400,112252800,13600,13600,13600,13600,0
|
|
20230906,110300,112252800,13600,13600,13600,13600,0
|
|
20230906,110200,112252800,13600,13600,13600,13600,0
|
|
20230906,110100,112252800,13600,13600,13600,13600,4
|
|
20230906,110000,112198400,13600,13550,13600,13550,502
|
|
20230906,105900,105382860,13540,13560,13560,13540,325
|
|
20230906,105800,100979320,13560,13560,13560,13560,0
|
|
20230906,105700,100979320,13560,13560,13560,13560,0
|
|
20230906,105600,100979320,13560,13560,13560,13560,0
|
|
20230906,105500,100979320,13560,13560,13560,13560,0
|
|
20230906,105400,100979320,13560,13560,13560,13560,0
|
|
20230906,105300,100979320,13560,13560,13560,13560,0
|
|
20230906,105200,100979320,13560,13560,13570,13560,67
|
|
20230906,105100,100070700,13570,13580,13580,13570,330
|
|
20230906,105000,95591440,13610,13610,13610,13610,0
|
|
20230906,104900,95591440,13610,13610,13610,13610,0
|
|
20230906,104800,95591440,13610,13610,13610,13610,0
|
|
20230906,104700,95591440,13610,13610,13610,13610,0
|
|
20230906,104600,95591440,13610,13610,13610,13610,0
|
|
20230906,104500,95591440,13610,13610,13610,13610,0
|
|
20230906,104400,95591440,13610,13610,13610,13610,0
|
|
20230906,104300,95591440,13610,13610,13610,13610,0
|
|
20230906,104200,95591440,13610,13610,13610,13610,1
|
|
20230906,104100,95577830,13610,13610,13610,13610,1
|
|
20230906,104000,95564220,13610,13610,13610,13610,0
|
|
20230906,103900,95564220,13610,13610,13610,13610,0
|
|
20230906,103800,95564220,13610,13610,13610,13610,0
|
|
20230906,103700,95564220,13610,13610,13610,13610,0
|
|
20230906,103600,95564220,13610,13610,13610,13610,0
|
|
20230906,103500,95564220,13610,13610,13610,13610,0
|
|
20230906,103400,95564220,13610,13610,13610,13610,0
|
|
20230906,103300,95564220,13610,13610,13610,13610,0
|
|
20230906,103200,95564220,13610,13610,13610,13610,500
|
|
20230906,103100,88759220,13590,13590,13590,13590,0
|
|
20230906,103000,88759220,13590,13600,13600,13590,158
|
|
20230906,102900,86611980,13610,13610,13610,13610,0
|
|
20230906,102800,86611980,13610,13610,13610,13610,0
|
|
20230906,102700,86611980,13610,13620,13620,13610,171
|
|
20230906,102600,84284070,13620,13620,13620,13620,61
|
|
20230906,102500,83453250,13630,13640,13660,13630,105
|
|
20230906,102400,82021700,13660,13660,13660,13660,1
|
|
20230906,102300,82008040,13630,13630,13630,13630,0
|
|
20230906,102200,82008040,13630,13670,13670,13630,120
|
|
20230906,102100,80371380,13670,13670,13670,13670,0
|
|
20230906,102000,80371380,13670,13670,13670,13670,0
|
|
20230906,101900,80371380,13670,13670,13670,13670,0
|
|
20230906,101800,80371380,13670,13670,13670,13670,0
|
|
20230906,101700,80371380,13670,13670,13670,13670,0
|
|
20230906,101600,80371380,13670,13650,13670,13640,331
|
|
20230906,101500,75853410,13660,13670,13670,13660,84
|
|
20230906,101400,74705870,13690,13690,13690,13690,0
|
|
20230906,101300,74705870,13690,13680,13690,13670,23
|
|
20230906,101200,74391430,13680,13680,13680,13680,0
|
|
20230906,101100,74391430,13680,13680,13680,13680,0
|
|
20230906,101000,74391430,13680,13680,13680,13680,0
|
|
20230906,100900,74391430,13680,13680,13680,13680,0
|
|
20230906,100800,74391430,13680,13690,13690,13680,167
|
|
20230906,100700,72105400,13750,13750,13750,13750,0
|
|
20230906,100600,72105400,13750,13750,13750,13750,1
|
|
20230906,100500,72091650,13750,13750,13750,13750,0
|
|
20230906,100400,72091650,13750,13750,13750,13750,1
|
|
20230906,100300,72077900,13710,13710,13710,13710,0
|
|
20230906,100200,72077900,13710,13710,13710,13710,0
|
|
20230906,100100,72077900,13710,13710,13710,13710,0
|
|
20230906,100000,72077900,13710,13700,13750,13700,776
|
|
20230906,095900,61427370,13700,13700,13700,13700,0
|
|
20230906,095800,61427370,13700,13700,13700,13700,2
|
|
20230906,095700,61399970,13690,13690,13690,13690,10
|
|
20230906,095600,61263070,13700,13700,13700,13700,0
|
|
20230906,095500,61263070,13700,13700,13700,13700,0
|
|
20230906,095400,61263070,13700,13700,13700,13700,0
|
|
20230906,095300,61263070,13700,13700,13700,13700,0
|
|
20230906,095200,61263070,13700,13700,13700,13700,0
|
|
20230906,095100,61263070,13700,13700,13700,13700,0
|
|
20230906,095000,61263070,13700,13700,13700,13700,0
|
|
20230906,094900,61263070,13700,13700,13700,13700,10
|
|
20230906,094800,61126070,13700,13730,13730,13700,176
|
|
20230906,094700,58713820,13740,13740,13740,13740,10
|
|
20230906,094600,58576420,13780,13780,13780,13780,0
|
|
20230906,094500,58576420,13780,13780,13780,13780,1
|
|
20230906,094400,58562640,13750,13750,13750,13750,0
|
|
20230906,094300,58562640,13750,13750,13750,13750,0
|
|
20230906,094200,58562640,13750,13750,13750,13750,0
|
|
20230906,094100,58562640,13750,13750,13750,13750,10
|
|
20230906,094000,58425140,13730,13730,13730,13730,5
|
|
20230906,093900,58356490,13730,13750,13750,13730,42
|
|
20230906,093800,57779480,13760,13760,13760,13760,1
|
|
20230906,093700,57765720,13780,13780,13780,13780,0
|
|
20230906,093600,57765720,13780,13750,13780,13750,26
|
|
20230906,093500,57408160,13750,13750,13750,13750,26
|
|
20230906,093400,57050660,13780,13780,13780,13780,0
|
|
20230906,093300,57050660,13780,13780,13780,13780,0
|
|
20230906,093200,57050660,13780,13780,13780,13780,0
|
|
20230906,093100,57050660,13780,13740,13780,13740,102
|
|
20230906,093000,55649100,13740,13680,13740,13680,495
|
|
20230906,092900,48862580,13650,13650,13650,13650,1
|
|
20230906,092800,48848930,13700,13700,13700,13700,0
|
|
20230906,092700,48848930,13700,13700,13700,13700,1
|
|
20230906,092600,48835230,13700,13700,13700,13700,0
|
|
20230906,092500,48835230,13700,13700,13700,13700,0
|
|
20230906,092400,48835230,13700,13700,13700,13700,0
|
|
20230906,092300,48835230,13700,13700,13700,13700,0
|
|
20230906,092200,48835230,13700,13700,13700,13700,5
|
|
20230906,092100,48766730,13700,13700,13700,13700,0
|
|
20230906,092000,48766730,13700,13700,13700,13700,0
|
|
20230906,091900,48766730,13700,13700,13700,13700,0
|
|
20230906,091800,48766730,13700,13700,13700,13700,0
|
|
20230906,091700,48766730,13700,13670,13700,13670,16
|
|
20230906,091600,48547930,13640,13630,13640,13630,297
|
|
20230906,091500,44498350,13700,13630,13700,13610,32
|
|
20230906,091400,44062360,13700,13700,13700,13700,0
|
|
20230906,091300,44062360,13700,13700,13700,13700,0
|
|
20230906,091200,44062360,13700,13650,13700,13640,25
|
|
20230906,091100,43721120,13700,13660,13700,13660,26
|
|
20230906,091000,43365880,13780,13660,13780,13600,1459
|
|
20230906,090900,23509970,13670,13670,13670,13670,10
|
|
20230906,090800,23373270,13680,13680,13680,13680,0
|
|
20230906,090700,23373270,13680,13670,13680,13670,10
|
|
20230906,090600,23236550,13680,13680,13680,13670,512
|
|
20230906,090500,16237390,13690,13770,13780,13690,56
|
|
20230906,090400,15470070,13780,13780,13780,13780,12
|
|
20230906,090300,15304710,13800,13800,13900,13750,117
|
|
20230906,090200,13687740,13760,13700,13960,13700,412
|
|
20230906,090100,7995800,13700,13700,13700,13700,11
|
|
20230906,090000,7845100,13740,13750,13750,13690,571
|