655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,195200,1055701660,12400,12400,12400,12400,1403
|
|
20230906,195100,1055701660,12400,12400,12400,12400,0
|
|
20230906,195000,1055701660,12400,12400,12400,12400,0
|
|
20230906,194900,1055701660,12400,12400,12400,12400,0
|
|
20230906,194800,1055701660,12400,12400,12400,12400,0
|
|
20230906,194700,1055701660,12400,12400,12400,12400,0
|
|
20230906,194600,1055701660,12400,12400,12400,12400,0
|
|
20230906,194500,1055701660,12400,12400,12400,12400,0
|
|
20230906,194400,1055701660,12400,12400,12400,12400,0
|
|
20230906,194300,1055701660,12400,12400,12400,12400,0
|
|
20230906,194200,1055701660,12400,12400,12400,12400,0
|
|
20230906,194100,1055701660,12400,12400,12400,12400,0
|
|
20230906,194000,1055701660,12400,12400,12400,12400,0
|
|
20230906,193900,1055701660,12400,12400,12400,12400,0
|
|
20230906,193800,1055701660,12400,12400,12400,12400,0
|
|
20230906,193700,1055701660,12400,12400,12400,12400,0
|
|
20230906,193600,1055701660,12400,12400,12400,12400,0
|
|
20230906,193500,1055701660,12400,12400,12400,12400,0
|
|
20230906,193400,1055701660,12400,12400,12400,12400,0
|
|
20230906,193300,1055701660,12400,12400,12400,12400,0
|
|
20230906,193200,1055701660,12400,12400,12400,12400,0
|
|
20230906,193100,1055701660,12400,12400,12400,12400,0
|
|
20230906,193000,1055701660,12400,12400,12400,12400,0
|
|
20230906,192900,1055701660,12400,12400,12400,12400,0
|
|
20230906,192800,1055701660,12400,12400,12400,12400,0
|
|
20230906,192700,1055701660,12400,12400,12400,12400,0
|
|
20230906,192600,1055701660,12400,12400,12400,12400,0
|
|
20230906,192500,1055701660,12400,12400,12400,12400,0
|
|
20230906,192400,1055701660,12400,12400,12400,12400,0
|
|
20230906,192300,1055701660,12400,12400,12400,12400,0
|
|
20230906,192200,1055701660,12400,12400,12400,12400,1403
|
|
20230906,192100,1055701660,12400,12400,12400,12400,0
|
|
20230906,192000,1055701660,12400,12400,12400,12400,0
|
|
20230906,191900,1055701660,12400,12400,12400,12400,0
|
|
20230906,191800,1055701660,12400,12400,12400,12400,0
|
|
20230906,191700,1055701660,12400,12400,12400,12400,0
|
|
20230906,191600,1055701660,12400,12400,12400,12400,0
|
|
20230906,191500,1055701660,12400,12400,12400,12400,0
|
|
20230906,191400,1055701660,12400,12400,12400,12400,0
|
|
20230906,191300,1055701660,12400,12400,12400,12400,0
|
|
20230906,191200,1055701660,12400,12400,12400,12400,0
|
|
20230906,191100,1055701660,12400,12400,12400,12400,0
|
|
20230906,191000,1055701660,12400,12400,12400,12400,0
|
|
20230906,190900,1055701660,12400,12400,12400,12400,0
|
|
20230906,190800,1055701660,12400,12400,12400,12400,0
|
|
20230906,190700,1055701660,12400,12400,12400,12400,0
|
|
20230906,190600,1055701660,12400,12400,12400,12400,0
|
|
20230906,190500,1055701660,12400,12400,12400,12400,0
|
|
20230906,190400,1055701660,12400,12400,12400,12400,0
|
|
20230906,190300,1055701660,12400,12400,12400,12400,0
|
|
20230906,190200,1055701660,12400,12400,12400,12400,0
|
|
20230906,190100,1055701660,12400,12400,12400,12400,0
|
|
20230906,190000,1055701660,12400,12400,12400,12400,0
|
|
20230906,185900,1055701660,12400,12400,12400,12400,0
|
|
20230906,185800,1055701660,12400,12400,12400,12400,0
|
|
20230906,185700,1055701660,12400,12400,12400,12400,0
|
|
20230906,185600,1055701660,12400,12400,12400,12400,0
|
|
20230906,185500,1055701660,12400,12400,12400,12400,0
|
|
20230906,185400,1055701660,12400,12400,12400,12400,0
|
|
20230906,185300,1055701660,12400,12400,12400,12400,0
|
|
20230906,185200,1055701660,12400,12400,12400,12400,1403
|
|
20230906,185100,1055701660,12400,12400,12400,12400,0
|
|
20230906,185000,1055701660,12400,12400,12400,12400,0
|
|
20230906,184900,1055701660,12400,12400,12400,12400,0
|
|
20230906,184800,1055701660,12400,12400,12400,12400,0
|
|
20230906,184700,1055701660,12400,12400,12400,12400,0
|
|
20230906,184600,1055701660,12400,12400,12400,12400,0
|
|
20230906,184500,1055701660,12400,12400,12400,12400,0
|
|
20230906,184400,1055701660,12400,12400,12400,12400,0
|
|
20230906,184300,1055701660,12400,12400,12400,12400,0
|
|
20230906,184200,1055701660,12400,12400,12400,12400,0
|
|
20230906,184100,1055701660,12400,12400,12400,12400,0
|
|
20230906,184000,1055701660,12400,12400,12400,12400,0
|
|
20230906,183900,1055701660,12400,12400,12400,12400,0
|
|
20230906,183800,1055701660,12400,12400,12400,12400,0
|
|
20230906,183700,1055701660,12400,12400,12400,12400,0
|
|
20230906,183600,1055701660,12400,12400,12400,12400,0
|
|
20230906,183500,1055701660,12400,12400,12400,12400,0
|
|
20230906,183400,1055701660,12400,12400,12400,12400,0
|
|
20230906,183300,1055701660,12400,12400,12400,12400,0
|
|
20230906,183200,1055701660,12400,12400,12400,12400,0
|
|
20230906,183100,1055701660,12400,12400,12400,12400,0
|
|
20230906,183000,1055701660,12400,12400,12400,12400,0
|
|
20230906,182900,1055701660,12400,12400,12400,12400,0
|
|
20230906,182800,1055701660,12400,12400,12400,12400,0
|
|
20230906,182700,1055701660,12400,12400,12400,12400,0
|
|
20230906,182600,1055701660,12400,12400,12400,12400,0
|
|
20230906,182500,1055701660,12400,12400,12400,12400,0
|
|
20230906,182400,1055701660,12400,12400,12400,12400,0
|
|
20230906,182300,1055701660,12400,12400,12400,12400,0
|
|
20230906,182200,1055701660,12400,12400,12400,12400,1403
|
|
20230906,182100,1055701660,12400,12400,12400,12400,0
|
|
20230906,182000,1055701660,12400,12400,12400,12400,0
|
|
20230906,181900,1055701660,12400,12400,12400,12400,0
|
|
20230906,181800,1055701660,12400,12400,12400,12400,0
|
|
20230906,181700,1055701660,12400,12400,12400,12400,0
|
|
20230906,181600,1055701660,12400,12400,12400,12400,0
|
|
20230906,181500,1055701660,12400,12400,12400,12400,0
|
|
20230906,181400,1055701660,12400,12400,12400,12400,0
|
|
20230906,181300,1055701660,12400,12400,12400,12400,0
|
|
20230906,181200,1055701660,12400,12400,12400,12400,0
|
|
20230906,181100,1055701660,12400,12400,12400,12400,0
|
|
20230906,181000,1055701660,12400,12400,12400,12400,0
|
|
20230906,180900,1055701660,12400,12400,12400,12400,0
|
|
20230906,180800,1055701660,12400,12400,12400,12400,0
|
|
20230906,180700,1055701660,12400,12400,12400,12400,0
|
|
20230906,180600,1055701660,12400,12400,12400,12400,0
|
|
20230906,180500,1055701660,12400,12400,12400,12400,0
|
|
20230906,180400,1055701660,12400,12400,12400,12400,0
|
|
20230906,180300,1055701660,12400,12400,12400,12400,0
|
|
20230906,180200,1055701660,12400,12400,12400,12400,0
|
|
20230906,180100,1055701660,12400,12400,12400,12400,0
|
|
20230906,180000,1055701660,12400,12400,12400,12400,0
|
|
20230906,175900,1055701660,12400,12400,12400,12400,0
|
|
20230906,175800,1055701660,12400,12400,12400,12400,0
|
|
20230906,175700,1055701660,12400,12400,12400,12400,0
|
|
20230906,175600,1055701660,12400,12400,12400,12400,0
|
|
20230906,175500,1055701660,12400,12400,12400,12400,0
|
|
20230906,175400,1055701660,12400,12400,12400,12400,0
|
|
20230906,175300,1055701660,12400,12400,12400,12400,0
|
|
20230906,175200,1055701660,12400,12400,12400,12400,1403
|
|
20230906,175100,1055701660,12400,12400,12400,12400,0
|
|
20230906,175000,1055701660,12400,12400,12400,12400,0
|
|
20230906,174900,1055701660,12400,12400,12400,12400,0
|
|
20230906,174800,1055701660,12400,12400,12400,12400,0
|
|
20230906,174700,1055701660,12400,12400,12400,12400,0
|
|
20230906,174600,1055701660,12400,12400,12400,12400,0
|
|
20230906,174500,1055701660,12400,12400,12400,12400,0
|
|
20230906,174400,1055701660,12400,12400,12400,12400,0
|
|
20230906,174300,1055701660,12400,12400,12400,12400,0
|
|
20230906,174200,1055701660,12400,12400,12400,12400,0
|
|
20230906,174100,1055701660,12400,12400,12400,12400,0
|
|
20230906,174000,1055701660,12400,12400,12400,12400,0
|
|
20230906,173900,1055701660,12400,12400,12400,12400,0
|
|
20230906,173800,1055701660,12400,12400,12400,12400,0
|
|
20230906,173700,1055701660,12400,12400,12400,12400,0
|
|
20230906,173600,1055701660,12400,12400,12400,12400,0
|
|
20230906,173500,1055701660,12400,12400,12400,12400,0
|
|
20230906,173400,1055701660,12400,12400,12400,12400,0
|
|
20230906,173300,1055701660,12400,12400,12400,12400,0
|
|
20230906,173200,1055701660,12400,12400,12400,12400,0
|
|
20230906,173100,1055701660,12400,12400,12400,12400,0
|
|
20230906,173000,1055701660,12400,12400,12400,12400,0
|
|
20230906,172900,1055701660,12400,12400,12400,12400,0
|
|
20230906,172800,1055701660,12400,12400,12400,12400,0
|
|
20230906,172700,1055701660,12400,12400,12400,12400,0
|
|
20230906,172600,1055701660,12400,12400,12400,12400,0
|
|
20230906,172500,1055701660,12400,12400,12400,12400,0
|
|
20230906,172400,1055701660,12400,12400,12400,12400,0
|
|
20230906,172300,1055701660,12400,12400,12400,12400,0
|
|
20230906,172200,1055701660,12400,12400,12400,12400,1403
|
|
20230906,172100,1055701660,12400,12400,12400,12400,0
|
|
20230906,172000,1055701660,12400,12400,12400,12400,0
|
|
20230906,171900,1055701660,12400,12400,12400,12400,0
|
|
20230906,171800,1055701660,12400,12400,12400,12400,0
|
|
20230906,171700,1055701660,12400,12400,12400,12400,0
|
|
20230906,171600,1055701660,12400,12400,12400,12400,0
|
|
20230906,171500,1055701660,12400,12400,12400,12400,0
|
|
20230906,171400,1055701660,12400,12400,12400,12400,0
|
|
20230906,171300,1055701660,12400,12400,12400,12400,0
|
|
20230906,171200,1055701660,12400,12400,12400,12400,0
|
|
20230906,171100,1055701660,12400,12400,12400,12400,0
|
|
20230906,171000,1055701660,12400,12400,12400,12400,0
|
|
20230906,170900,1055701660,12400,12400,12400,12400,0
|
|
20230906,170800,1055701660,12400,12400,12400,12400,0
|
|
20230906,170700,1055701660,12400,12400,12400,12400,0
|
|
20230906,170600,1055701660,12400,12400,12400,12400,0
|
|
20230906,170500,1055701660,12400,12400,12400,12400,0
|
|
20230906,170400,1055701660,12400,12400,12400,12400,0
|
|
20230906,170300,1055701660,12400,12400,12400,12400,0
|
|
20230906,170200,1055701660,12400,12400,12400,12400,0
|
|
20230906,170100,1055701660,12400,12400,12400,12400,0
|
|
20230906,170000,1055701660,12400,12400,12400,12400,0
|
|
20230906,165900,1055701660,12400,12400,12400,12400,0
|
|
20230906,165800,1055701660,12400,12400,12400,12400,0
|
|
20230906,165700,1055701660,12400,12400,12400,12400,0
|
|
20230906,165600,1055701660,12400,12400,12400,12400,0
|
|
20230906,165500,1055701660,12400,12400,12400,12400,0
|
|
20230906,165400,1055701660,12400,12400,12400,12400,0
|
|
20230906,165300,1055701660,12400,12400,12400,12400,0
|
|
20230906,165200,1055701660,12400,12400,12400,12400,1403
|
|
20230906,165100,1055701660,12400,12400,12400,12400,0
|
|
20230906,165000,1055701660,12400,12400,12400,12400,0
|
|
20230906,164900,1055701660,12400,12400,12400,12400,0
|
|
20230906,164800,1055701660,12400,12400,12400,12400,0
|
|
20230906,164700,1055701660,12400,12400,12400,12400,0
|
|
20230906,164600,1055701660,12400,12400,12400,12400,0
|
|
20230906,164500,1055701660,12400,12400,12400,12400,0
|
|
20230906,164400,1055701660,12400,12400,12400,12400,0
|
|
20230906,164300,1055701660,12400,12400,12400,12400,0
|
|
20230906,164200,1055701660,12400,12400,12400,12400,0
|
|
20230906,164100,1055701660,12400,12400,12400,12400,0
|
|
20230906,164000,1055701660,12400,12400,12400,12400,0
|
|
20230906,163900,1055701660,12400,12400,12400,12400,0
|
|
20230906,163800,1055701660,12400,12400,12400,12400,0
|
|
20230906,163700,1055701660,12400,12400,12400,12400,0
|
|
20230906,163600,1055701660,12400,12400,12400,12400,0
|
|
20230906,163500,1055701660,12400,12400,12400,12400,0
|
|
20230906,163400,1055701660,12400,12400,12400,12400,0
|
|
20230906,163300,1055701660,12400,12400,12400,12400,0
|
|
20230906,163200,1055701660,12400,12400,12400,12400,0
|
|
20230906,163100,1055701660,12400,12400,12400,12400,0
|
|
20230906,163000,1055701660,12400,12400,12400,12400,0
|
|
20230906,162900,1055701660,12400,12400,12400,12400,0
|
|
20230906,162800,1055701660,12400,12400,12400,12400,0
|
|
20230906,162700,1055701660,12400,12400,12400,12400,0
|
|
20230906,162600,1055701660,12400,12400,12400,12400,0
|
|
20230906,162500,1055701660,12400,12400,12400,12400,0
|
|
20230906,162400,1055701660,12400,12400,12400,12400,0
|
|
20230906,162300,1055701660,12400,12400,12400,12400,0
|
|
20230906,162200,1055701660,12400,12400,12400,12400,1403
|
|
20230906,162100,1055701660,12400,12400,12400,12400,0
|
|
20230906,162000,1055701660,12400,12400,12400,12400,0
|
|
20230906,161900,1055701660,12400,12400,12400,12400,0
|
|
20230906,161800,1055701660,12400,12400,12400,12400,0
|
|
20230906,161700,1055701660,12400,12400,12400,12400,0
|
|
20230906,161600,1055701660,12400,12400,12400,12400,0
|
|
20230906,161500,1055701660,12400,12400,12400,12400,0
|
|
20230906,161400,1055701660,12400,12400,12400,12400,0
|
|
20230906,161300,1055701660,12400,12400,12400,12400,0
|
|
20230906,161200,1055701660,12400,12400,12400,12400,0
|
|
20230906,161100,1055701660,12400,12400,12400,12400,0
|
|
20230906,161000,1055701660,12400,12400,12400,12400,0
|
|
20230906,160900,1055701660,12400,12400,12400,12400,0
|
|
20230906,160800,1055701660,12400,12400,12400,12400,0
|
|
20230906,160700,1055701660,12400,12400,12400,12400,0
|
|
20230906,160600,1055701660,12400,12400,12400,12400,0
|
|
20230906,160500,1055701660,12400,12400,12400,12400,0
|
|
20230906,160400,1055701660,12400,12400,12400,12400,0
|
|
20230906,160300,1055701660,12400,12400,12400,12400,0
|
|
20230906,160200,1055701660,12400,12400,12400,12400,0
|
|
20230906,160100,1055701660,12400,12400,12400,12400,0
|
|
20230906,160000,1055701660,12400,12400,12400,12400,0
|
|
20230906,155900,1055701660,12400,12400,12400,12400,0
|
|
20230906,155800,1055701660,12400,12400,12400,12400,0
|
|
20230906,155700,1055701660,12400,12400,12400,12400,0
|
|
20230906,155600,1055701660,12400,12400,12400,12400,0
|
|
20230906,155500,1055701660,12400,12400,12400,12400,0
|
|
20230906,155400,1055701660,12400,12400,12400,12400,0
|
|
20230906,155300,1055701660,12400,12400,12400,12400,0
|
|
20230906,155200,1055701660,12400,12400,12400,12400,1403
|
|
20230906,155100,1055701660,12400,12400,12400,12400,0
|
|
20230906,155000,1055701660,12400,12400,12400,12400,0
|
|
20230906,154900,1055701660,12400,12400,12400,12400,0
|
|
20230906,154800,1055701660,12400,12400,12400,12400,0
|
|
20230906,154700,1055701660,12400,12400,12400,12400,0
|
|
20230906,154600,1055701660,12400,12400,12400,12400,0
|
|
20230906,154500,1055701660,12400,12400,12400,12400,0
|
|
20230906,154400,1055701660,12400,12400,12400,12400,0
|
|
20230906,154300,1055701660,12400,12400,12400,12400,0
|
|
20230906,154200,1055701660,12400,12400,12400,12400,0
|
|
20230906,154100,1055701660,12400,12400,12400,12400,0
|
|
20230906,154000,1055701660,12400,12400,12400,12400,0
|
|
20230906,153900,1055701660,12400,12400,12400,12400,0
|
|
20230906,153800,1055701660,12400,12400,12400,12400,0
|
|
20230906,153700,1055701660,12400,12400,12400,12400,0
|
|
20230906,153600,1055701660,12400,12400,12400,12400,0
|
|
20230906,153500,1055701660,12400,12400,12400,12400,0
|
|
20230906,153400,1055701660,12400,12400,12400,12400,0
|
|
20230906,153300,1055701660,12400,12400,12400,12400,0
|
|
20230906,153200,1055701660,12400,12400,12400,12400,0
|
|
20230906,153100,1055701660,12400,12400,12400,12400,0
|
|
20230906,153000,1055701660,12400,12400,12400,12400,1403
|
|
20230906,152900,1038304460,12400,12400,12400,12400,0
|
|
20230906,152800,1038304460,12400,12400,12400,12400,0
|
|
20230906,152700,1038304460,12400,12400,12400,12400,0
|
|
20230906,152600,1038304460,12400,12400,12400,12400,0
|
|
20230906,152500,1038304460,12400,12400,12400,12400,0
|
|
20230906,152400,1038304460,12400,12400,12400,12400,0
|
|
20230906,152300,1038304460,12400,12400,12400,12400,0
|
|
20230906,152200,1038304460,12400,12400,12400,12400,0
|
|
20230906,152100,1038304460,12400,12400,12400,12400,0
|
|
20230906,152000,1038304460,12400,12400,12400,12400,0
|
|
20230906,151900,1038304460,12400,12400,12400,12380,63
|
|
20230906,151800,1037523880,12390,12390,12390,12390,10
|
|
20230906,151700,1037399980,12390,12400,12400,12390,27
|
|
20230906,151600,1037065350,12400,12400,12400,12400,561
|
|
20230906,151500,1030108950,12380,12380,12380,12380,33
|
|
20230906,151400,1029700410,12380,12400,12400,12380,133
|
|
20230906,151300,1028051250,12400,12400,12400,12400,142
|
|
20230906,151200,1026290450,12400,12400,12400,12400,8
|
|
20230906,151100,1026191250,12370,12370,12370,12370,0
|
|
20230906,151000,1026191250,12370,12370,12370,12370,43
|
|
20230906,150900,1025659340,12400,12400,12400,12400,1
|
|
20230906,150800,1025646940,12360,12360,12360,12360,0
|
|
20230906,150700,1025646940,12360,12360,12360,12360,1
|
|
20230906,150600,1025634580,12370,12370,12370,12370,650
|
|
20230906,150500,1017594080,12370,12380,12380,12370,350
|
|
20230906,150400,1013263080,12380,12380,12380,12380,103
|
|
20230906,150300,1011987940,12380,12390,12390,12380,100
|
|
20230906,150200,1010749920,12380,12380,12380,12380,50
|
|
20230906,150100,1010130920,12400,12400,12400,12400,99
|
|
20230906,150000,1008903320,12400,12400,12400,12400,185
|
|
20230906,145900,1006609320,12400,12400,12400,12400,8
|
|
20230906,145800,1006510120,12400,12390,12400,12390,336
|
|
20230906,145700,1002345040,12380,12390,12390,12380,321
|
|
20230906,145600,998368850,12390,12390,12390,12390,1
|
|
20230906,145500,998356460,12400,12400,12400,12400,0
|
|
20230906,145400,998356460,12400,12410,12410,12400,533
|
|
20230906,145300,991744800,12410,12430,12430,12410,316
|
|
20230906,145200,987820960,12430,12440,12440,12430,294
|
|
20230906,145100,984166480,12440,12440,12440,12440,257
|
|
20230906,145000,980969400,12450,12450,12450,12450,1
|
|
20230906,144900,980956950,12440,12440,12440,12440,100
|
|
20230906,144800,979712950,12480,12480,12480,12480,86
|
|
20230906,144700,978639670,12440,12450,12450,12440,50
|
|
20230906,144600,978017470,12490,12480,12490,12460,4901
|
|
20230906,144500,916807600,12470,12470,12470,12470,0
|
|
20230906,144400,916807600,12470,12470,12470,12470,0
|
|
20230906,144300,916807600,12470,12470,12470,12470,10
|
|
20230906,144200,916682900,12470,12470,12470,12470,387
|
|
20230906,144100,911857010,12490,12470,12490,12470,643
|
|
20230906,144000,903831830,12470,12450,12470,12440,247
|
|
20230906,143900,900756740,12450,12450,12450,12450,0
|
|
20230906,143800,900756740,12450,12450,12450,12450,49
|
|
20230906,143700,900146690,12450,12450,12450,12450,159
|
|
20230906,143600,898167140,12450,12450,12450,12450,22
|
|
20230906,143500,897893240,12460,12460,12460,12460,100
|
|
20230906,143400,896647240,12470,12470,12470,12470,0
|
|
20230906,143300,896647240,12470,12470,12470,12470,0
|
|
20230906,143200,896647240,12470,12470,12470,12470,120
|
|
20230906,143100,895150840,12470,12430,12470,12410,839
|
|
20230906,143000,884723320,12430,12430,12430,12430,817
|
|
20230906,142900,874568010,12440,12440,12440,12440,0
|
|
20230906,142800,874568010,12440,12440,12440,12440,4
|
|
20230906,142700,874518250,12440,12450,12450,12440,506
|
|
20230906,142600,868221560,12450,12470,12470,12450,298
|
|
20230906,142500,864507540,12480,12480,12480,12480,8
|
|
20230906,142400,864407700,12480,12470,12480,12470,192
|
|
20230906,142300,862012580,12460,12460,12460,12460,147
|
|
20230906,142200,860180960,12450,12450,12450,12450,693
|
|
20230906,142100,851553110,12450,12450,12450,12450,535
|
|
20230906,142000,844892360,12450,12440,12450,12440,77
|
|
20230906,141900,843934430,12430,12420,12430,12420,441
|
|
20230906,141800,838454900,12420,12420,12420,12420,190
|
|
20230906,141700,836095100,12420,12410,12420,12410,233
|
|
20230906,141600,833201470,12410,12410,12410,12410,123
|
|
20230906,141500,831675040,12410,12410,12410,12410,0
|
|
20230906,141400,831675040,12410,12410,12410,12410,522
|
|
20230906,141300,825197020,12410,12400,12410,12400,400
|
|
20230906,141200,820234020,12410,12410,12410,12410,0
|
|
20230906,141100,820234020,12410,12380,12410,12360,523
|
|
20230906,141000,813751230,12380,12380,12380,12380,39
|
|
20230906,140900,813268410,12310,12310,12310,12310,0
|
|
20230906,140800,813268410,12310,12310,12310,12310,18
|
|
20230906,140700,813046830,12320,12320,12320,12320,26
|
|
20230906,140600,812726510,12400,12400,12400,12400,0
|
|
20230906,140500,812726510,12400,12400,12400,12400,0
|
|
20230906,140400,812726510,12400,12400,12400,12400,0
|
|
20230906,140300,812726510,12400,12400,12400,12400,0
|
|
20230906,140200,812726510,12400,12400,12400,12400,102
|
|
20230906,140100,811461710,12400,12360,12400,12360,275
|
|
20230906,140000,808055780,12360,12330,12360,12280,1145
|
|
20230906,135900,793984730,12360,12360,12360,12360,17
|
|
20230906,135800,793774610,12360,12360,12360,12360,3
|
|
20230906,135700,793737530,12370,12370,12370,12370,3
|
|
20230906,135600,793700420,12370,12370,12370,12370,5
|
|
20230906,135500,793638570,12370,12370,12370,12370,2
|
|
20230906,135400,793613830,12380,12380,12390,12380,70
|
|
20230906,135300,792746740,12400,12400,12400,12400,0
|
|
20230906,135200,792746740,12400,12400,12400,12400,0
|
|
20230906,135100,792746740,12400,12390,12400,12370,274
|
|
20230906,135000,789350530,12390,12360,12390,12360,105
|
|
20230906,134900,788050770,12360,12360,12360,12360,0
|
|
20230906,134800,788050770,12360,12360,12360,12360,0
|
|
20230906,134700,788050770,12360,12360,12360,12360,1
|
|
20230906,134600,788038410,12360,12360,12360,12360,0
|
|
20230906,134500,788038410,12360,12360,12360,12360,3
|
|
20230906,134400,788001330,12310,12310,12310,12310,0
|
|
20230906,134300,788001330,12310,12310,12310,12310,5
|
|
20230906,134200,787939780,12400,12400,12400,12400,0
|
|
20230906,134100,787939780,12400,12350,12400,12350,328
|
|
20230906,134000,783879070,12350,12320,12350,12320,55
|
|
20230906,133900,783200510,12300,12300,12300,12300,0
|
|
20230906,133800,783200510,12300,12300,12300,12300,6
|
|
20230906,133700,783126710,12320,12320,12320,12320,1
|
|
20230906,133600,783114390,12300,12300,12300,12300,20
|
|
20230906,133500,782868390,12310,12310,12310,12310,15
|
|
20230906,133400,782683740,12390,12390,12390,12390,0
|
|
20230906,133300,782683740,12390,12390,12390,12390,0
|
|
20230906,133200,782683740,12390,12380,12390,12380,738
|
|
20230906,133100,773547240,12380,12320,12380,12320,350
|
|
20230906,133000,769223100,12330,12330,12330,12330,0
|
|
20230906,132900,769223100,12330,12330,12330,12330,0
|
|
20230906,132800,769223100,12330,12330,12330,12330,0
|
|
20230906,132700,769223100,12330,12330,12330,12330,0
|
|
20230906,132600,769223100,12330,12330,12330,12330,0
|
|
20230906,132500,769223100,12330,12330,12330,12330,1
|
|
20230906,132400,769210770,12260,12260,12260,12260,74
|
|
20230906,132300,768303530,12340,12340,12340,12340,0
|
|
20230906,132200,768303530,12340,12340,12340,12340,0
|
|
20230906,132100,768303530,12340,12320,12340,12310,591
|
|
20230906,132000,761020550,12310,12310,12310,12310,46
|
|
20230906,131900,760454290,12230,12230,12230,12230,47
|
|
20230906,131800,759879480,12240,12240,12240,12240,0
|
|
20230906,131700,759879480,12240,12240,12240,12240,248
|
|
20230906,131600,756843960,12320,12320,12320,12320,0
|
|
20230906,131500,756843960,12320,12320,12320,12320,0
|
|
20230906,131400,756843960,12320,12320,12320,12320,0
|
|
20230906,131300,756843960,12320,12310,12320,12310,94
|
|
20230906,131200,755686160,12310,12230,12310,12220,321
|
|
20230906,131100,751759900,12320,12300,12320,12220,265
|
|
20230906,131000,748508640,12300,12300,12300,12300,1
|
|
20230906,130900,748496340,12250,12290,12290,12250,206
|
|
20230906,130800,745969230,12340,12340,12340,12340,0
|
|
20230906,130700,745969230,12340,12340,12340,12340,0
|
|
20230906,130600,745969230,12340,12340,12340,12340,0
|
|
20230906,130500,745969230,12340,12340,12340,12340,1
|
|
20230906,130400,745956890,12270,12270,12270,12270,30
|
|
20230906,130300,745588790,12260,12260,12260,12260,0
|
|
20230906,130200,745588790,12260,12260,12260,12260,0
|
|
20230906,130100,745588790,12260,12290,12290,12260,300
|
|
20230906,130000,741908020,12290,12290,12290,12290,0
|
|
20230906,125900,741908020,12290,12310,12310,12290,959
|
|
20230906,125800,730115280,12300,12300,12300,12300,0
|
|
20230906,125700,730115280,12300,12350,12350,12300,521
|
|
20230906,125600,723703450,12350,12350,12350,12350,10
|
|
20230906,125500,723579950,12350,12350,12350,12350,48
|
|
20230906,125400,722987150,12380,12380,12380,12380,60
|
|
20230906,125300,722244350,12360,12400,12400,12360,417
|
|
20230906,125200,717073910,12390,12390,12390,12390,350
|
|
20230906,125100,712737410,12400,12400,12400,12400,0
|
|
20230906,125000,712737410,12400,12400,12400,12400,0
|
|
20230906,124900,712737410,12400,12400,12400,12400,0
|
|
20230906,124800,712737410,12400,12400,12400,12400,0
|
|
20230906,124700,712737410,12400,12400,12400,12400,21
|
|
20230906,124600,712477010,12400,12400,12400,12400,0
|
|
20230906,124500,712477010,12400,12400,12400,12400,0
|
|
20230906,124400,712477010,12400,12400,12400,12400,0
|
|
20230906,124300,712477010,12400,12400,12400,12400,50
|
|
20230906,124200,711857010,12400,12400,12400,12400,0
|
|
20230906,124100,711857010,12400,12400,12400,12400,0
|
|
20230906,124000,711857010,12400,12400,12400,12400,0
|
|
20230906,123900,711857010,12400,12400,12400,12400,0
|
|
20230906,123800,711857010,12400,12380,12400,12380,980
|
|
20230906,123700,699707740,12350,12360,12360,12350,200
|
|
20230906,123600,697236190,12380,12360,12380,12360,2
|
|
20230906,123500,697211450,12360,12360,12360,12360,520
|
|
20230906,123400,690784250,12380,12380,12380,12380,129
|
|
20230906,123300,689187230,12360,12360,12360,12360,16
|
|
20230906,123200,688989470,12360,12360,12360,12360,100
|
|
20230906,123100,687753470,12360,12360,12360,12360,1
|
|
20230906,123000,687741110,12360,12360,12360,12360,0
|
|
20230906,122900,687741110,12360,12370,12370,12360,141
|
|
20230906,122800,685997430,12400,12350,12400,12350,845
|
|
20230906,122700,675557830,12350,12400,12400,12350,1684
|
|
20230906,122600,654728970,12410,12410,12410,12410,159
|
|
20230906,122500,652755780,12420,12430,12450,12420,239
|
|
20230906,122400,649785370,12430,12440,12450,12430,313
|
|
20230906,122300,645894660,12450,12450,12450,12440,61
|
|
20230906,122200,645135310,12440,12450,12450,12440,231
|
|
20230906,122100,642261360,12440,12440,12440,12440,557
|
|
20230906,122000,635332280,12480,12480,12480,12480,1
|
|
20230906,121900,635319800,12450,12450,12450,12450,150
|
|
20230906,121800,633452300,12460,12460,12460,12460,21
|
|
20230906,121700,633190640,12490,12490,12490,12490,56
|
|
20230906,121600,632491200,12490,12490,12490,12490,25
|
|
20230906,121500,632178950,12500,12510,12510,12500,31
|
|
20230906,121400,631791440,12500,12510,12520,12500,401
|
|
20230906,121300,626773290,12510,12500,12510,12500,2
|
|
20230906,121200,626748280,12500,12500,12500,12500,10
|
|
20230906,121100,626623280,12510,12500,12510,12500,135
|
|
20230906,121000,624935430,12490,12500,12500,12490,175
|
|
20230906,120900,622748140,12490,12520,12520,12490,233
|
|
20230906,120800,619836470,12500,12520,12530,12500,284
|
|
20230906,120700,616280210,12550,12540,12550,12520,96
|
|
20230906,120600,615075860,12550,12500,12550,12500,206
|
|
20230906,120500,612495240,12490,12470,12490,12470,576
|
|
20230906,120400,605305000,12450,12450,12460,12450,845
|
|
20230906,120300,594783730,12450,12500,12520,12450,2696
|
|
20230906,120200,561136730,12480,12490,12490,12480,675
|
|
20230906,120100,552710280,12500,12500,12500,12500,113
|
|
20230906,120000,551297780,12500,12540,12540,12500,403
|
|
20230906,115900,546259000,12570,12570,12570,12500,385
|
|
20230906,115800,541419970,12580,12580,12580,12510,555
|
|
20230906,115700,534454190,12590,12490,12600,12490,1681
|
|
20230906,115600,513368710,12490,12450,12490,12450,646
|
|
20230906,115500,505312730,12450,12440,12450,12440,201
|
|
20230906,115400,502811330,12440,12400,12440,12400,200
|
|
20230906,115300,500329310,12380,12380,12380,12380,0
|
|
20230906,115200,500329310,12380,12410,12410,12380,20
|
|
20230906,115100,500081520,12380,12410,12410,12380,474
|
|
20230906,115000,494199390,12410,12400,12410,12400,117
|
|
20230906,114900,492747930,12400,12400,12400,12400,499
|
|
20230906,114800,486560330,12410,12380,12410,12360,277
|
|
20230906,114700,483127530,12390,12350,12390,12350,3159
|
|
20230906,114600,444038850,12330,12360,12370,12330,824
|
|
20230906,114500,433855470,12350,12330,12350,12330,1467
|
|
20230906,114400,415752420,12330,12320,12330,12320,24
|
|
20230906,114300,415456610,12320,12310,12320,12310,331
|
|
20230906,114200,411379120,12310,12310,12310,12300,140
|
|
20230906,114100,409655920,12310,12310,12310,12300,505
|
|
20230906,114000,403440520,12310,12310,12310,12310,180
|
|
20230906,113900,401224720,12310,12310,12310,12310,213
|
|
20230906,113800,398602690,12310,12280,12310,12280,2963
|
|
20230906,113700,362179770,12260,12270,12280,12260,401
|
|
20230906,113600,357256650,12280,12280,12280,12280,85
|
|
20230906,113500,356212850,12280,12250,12280,12250,775
|
|
20230906,113400,346701600,12250,12230,12250,12220,10
|
|
20230906,113300,346579320,12260,12260,12260,12260,0
|
|
20230906,113200,346579320,12260,12260,12270,12260,338
|
|
20230906,113100,342435070,12260,12250,12260,12220,963
|
|
20230906,113000,330666940,12260,12250,12260,12250,252
|
|
20230906,112900,327579870,12250,12250,12250,12250,1
|
|
20230906,112800,327567620,12220,12190,12220,12190,978
|
|
20230906,112700,315636110,12190,12190,12190,12190,111
|
|
20230906,112600,314283020,12180,12180,12180,12180,34
|
|
20230906,112500,313868900,12190,12190,12190,12190,1
|
|
20230906,112400,313856710,12190,12190,12190,12190,35
|
|
20230906,112300,313430060,12190,12190,12190,12190,5
|
|
20230906,112200,313369110,12190,12190,12190,12190,41
|
|
20230906,112100,312869320,12190,12190,12190,12190,0
|
|
20230906,112000,312869320,12190,12190,12190,12190,6
|
|
20230906,111900,312796180,12190,12190,12190,12190,100
|
|
20230906,111800,311577180,12190,12190,12190,12190,78
|
|
20230906,111700,310626360,12200,12200,12200,12200,37
|
|
20230906,111600,310174960,12210,12200,12210,12200,14
|
|
20230906,111500,310004030,12210,12210,12210,12210,20
|
|
20230906,111400,309759830,12200,12200,12200,12200,200
|
|
20230906,111300,307319830,12200,12200,12200,12200,10
|
|
20230906,111200,307197830,12250,12250,12250,12250,0
|
|
20230906,111100,307197830,12250,12250,12250,12250,0
|
|
20230906,111000,307197830,12250,12200,12250,12200,57
|
|
20230906,110900,306499680,12240,12220,12240,12220,358
|
|
20230906,110800,302122300,12220,12220,12220,12220,0
|
|
20230906,110700,302122300,12220,12220,12220,12220,1
|
|
20230906,110600,302110080,12220,12220,12220,12220,0
|
|
20230906,110500,302110080,12220,12220,12220,12220,1
|
|
20230906,110400,302097860,12200,12210,12210,12200,180
|
|
20230906,110300,299901760,12180,12180,12180,12180,0
|
|
20230906,110200,299901760,12180,12180,12180,12180,0
|
|
20230906,110100,299901760,12180,12180,12180,12180,0
|
|
20230906,110000,299901760,12180,12180,12180,12180,0
|
|
20230906,105900,299901760,12180,12180,12180,12180,0
|
|
20230906,105800,299901760,12180,12190,12190,12180,195
|
|
20230906,105700,297526280,12230,12230,12230,12230,0
|
|
20230906,105600,297526280,12230,12250,12250,12230,799
|
|
20230906,105500,287750680,12250,12250,12250,12250,2
|
|
20230906,105400,287726180,12250,12250,12250,12250,52
|
|
20230906,105300,287089180,12250,12250,12250,12250,2
|
|
20230906,105200,287064680,12250,12250,12250,12250,2
|
|
20230906,105100,287040180,12250,12250,12250,12250,62
|
|
20230906,105000,286280680,12280,12280,12280,12280,1
|
|
20230906,104900,286268400,12280,12280,12280,12280,1
|
|
20230906,104800,286256120,12270,12270,12270,12270,101
|
|
20230906,104700,285016850,12270,12270,12270,12270,10
|
|
20230906,104600,284894150,12290,12290,12290,12290,0
|
|
20230906,104500,284894150,12290,12290,12290,12290,0
|
|
20230906,104400,284894150,12290,12290,12290,12290,5
|
|
20230906,104300,284832700,12270,12270,12270,12270,34
|
|
20230906,104200,284415520,12300,12300,12300,12300,0
|
|
20230906,104100,284415520,12300,12300,12300,12300,56
|
|
20230906,104000,283726720,12300,12300,12300,12300,76
|
|
20230906,103900,282791920,12300,12290,12300,12290,100
|
|
20230906,103800,281562520,12300,12300,12300,12300,106
|
|
20230906,103700,280258720,12300,12300,12300,12300,9
|
|
20230906,103600,280148020,12290,12290,12290,12290,83
|
|
20230906,103500,279127950,12310,12310,12310,12310,26
|
|
20230906,103400,278807890,12290,12300,12300,12290,100
|
|
20230906,103300,277578150,12310,12280,12310,12280,899
|
|
20230906,103200,266525270,12280,12280,12280,12280,14
|
|
20230906,103100,266353350,12290,12290,12290,12290,8
|
|
20230906,103000,266255030,12290,12200,12290,12200,671
|
|
20230906,102900,258025960,12230,12230,12230,12230,85
|
|
20230906,102800,256986410,12230,12250,12250,12230,87
|
|
20230906,102700,255922380,12250,12250,12250,12250,0
|
|
20230906,102600,255922380,12250,12250,12250,12250,35
|
|
20230906,102500,255493630,12260,12260,12260,12260,0
|
|
20230906,102400,255493630,12260,12250,12260,12250,125
|
|
20230906,102300,253962130,12250,12240,12250,12240,138
|
|
20230906,102200,252272440,12230,12240,12240,12230,45
|
|
20230906,102100,251722060,12240,12180,12240,12180,1668
|
|
20230906,102000,231362540,12180,12180,12180,12180,0
|
|
20230906,101900,231362540,12180,12180,12180,12180,200
|
|
20230906,101800,228926540,12180,12180,12180,12180,0
|
|
20230906,101700,228926540,12180,12180,12180,12180,3
|
|
20230906,101600,228890000,12180,12180,12180,12180,0
|
|
20230906,101500,228890000,12180,12180,12180,12180,0
|
|
20230906,101400,228890000,12180,12180,12180,12180,50
|
|
20230906,101300,228281000,12200,12210,12210,12200,149
|
|
20230906,101200,226462650,12210,12210,12210,12210,10
|
|
20230906,101100,226340550,12210,12210,12210,12210,1
|
|
20230906,101000,226328340,12220,12220,12220,12220,0
|
|
20230906,100900,226328340,12220,12220,12220,12220,0
|
|
20230906,100800,226328340,12220,12220,12220,12220,0
|
|
20230906,100700,226328340,12220,12220,12220,12220,0
|
|
20230906,100600,226328340,12220,12220,12220,12220,1
|
|
20230906,100500,226316120,12220,12220,12220,12220,100
|
|
20230906,100400,225094120,12220,12210,12220,12210,10
|
|
20230906,100300,224971960,12210,12210,12210,12150,3
|
|
20230906,100200,224935390,12150,12210,12210,12150,28
|
|
20230906,100100,224593730,12200,12170,12200,12160,1994
|
|
20230906,100000,200278670,12160,12160,12160,12160,11
|
|
20230906,095900,200144910,12140,12140,12140,12140,0
|
|
20230906,095800,200144910,12140,12140,12140,12140,300
|
|
20230906,095700,196502910,12180,12180,12180,12180,0
|
|
20230906,095600,196502910,12180,12180,12180,12180,0
|
|
20230906,095500,196502910,12180,12180,12180,12180,1
|
|
20230906,095400,196490730,12180,12180,12180,12180,0
|
|
20230906,095300,196490730,12180,12180,12180,12180,0
|
|
20230906,095200,196490730,12180,12180,12190,12180,669
|
|
20230906,095100,188336090,12180,12130,12180,12130,3585
|
|
20230906,095000,144789470,12130,12110,12130,12110,817
|
|
20230906,094900,134886800,12110,12050,12110,12050,2371
|
|
20230906,094800,106208030,12050,12060,12060,12050,841
|
|
20230906,094700,96070720,12070,12080,12080,12070,345
|
|
20230906,094600,91906230,12150,12150,12150,12150,0
|
|
20230906,094500,91906230,12150,12090,12150,12090,503
|
|
20230906,094400,85824900,12160,12160,12160,12160,0
|
|
20230906,094300,85824900,12160,12160,12160,12160,0
|
|
20230906,094200,85824900,12160,12160,12160,12160,1
|
|
20230906,094100,85812740,12160,12160,12160,12160,1
|
|
20230906,094000,85800580,12100,12100,12100,12100,200
|
|
20230906,093900,83380580,12100,12100,12100,12100,8
|
|
20230906,093800,83283780,12160,12160,12160,12160,0
|
|
20230906,093700,83283780,12160,12160,12160,12160,0
|
|
20230906,093600,83283780,12160,12160,12160,12160,0
|
|
20230906,093500,83283780,12160,12160,12160,12160,114
|
|
20230906,093400,81897540,12160,12160,12160,12160,0
|
|
20230906,093300,81897540,12160,12160,12160,12160,0
|
|
20230906,093200,81897540,12160,12090,12160,12090,130
|
|
20230906,093100,80318140,12080,12170,12170,12080,432
|
|
20230906,093000,75069900,12170,12140,12170,12140,386
|
|
20230906,092900,70375350,12140,12140,12140,12140,112
|
|
20230906,092800,69015670,12140,12160,12160,12140,150
|
|
20230906,092700,67193870,12160,12150,12160,12140,333
|
|
20230906,092600,63150460,12140,12140,12140,12140,38
|
|
20230906,092500,62689140,12140,12140,12140,12140,10
|
|
20230906,092400,62567740,12150,12130,12150,12130,36
|
|
20230906,092300,62130690,12120,12110,12120,12110,125
|
|
20230906,092200,60616490,12110,12110,12110,12110,1
|
|
20230906,092100,60604380,12110,12110,12110,12110,0
|
|
20230906,092000,60604380,12110,12110,12110,12110,0
|
|
20230906,091900,60604380,12110,12110,12110,12110,5
|
|
20230906,091800,60543830,12100,12090,12100,12090,133
|
|
20230906,091700,58934800,12060,12060,12080,12060,106
|
|
20230906,091600,57655390,12050,12050,12050,12050,29
|
|
20230906,091500,57305940,12050,12040,12050,12040,462
|
|
20230906,091400,51742260,12030,12020,12030,12020,147
|
|
20230906,091300,49974660,12020,12020,12020,12020,20
|
|
20230906,091200,49734260,12020,12030,12030,12020,421
|
|
20230906,091100,44672840,12020,12020,12020,12020,0
|
|
20230906,091000,44672840,12020,12020,12020,12020,179
|
|
20230906,090900,42521260,12020,12020,12020,12020,28
|
|
20230906,090800,42184700,12010,11980,12010,11890,1042
|
|
20230906,090700,29773640,11990,11940,12000,11940,224
|
|
20230906,090600,27091960,11970,11900,11970,11900,116
|
|
20230906,090500,25710560,11900,11900,11910,11900,71
|
|
20230906,090400,24865640,11900,11900,11900,11900,181
|
|
20230906,090300,22711740,11900,11910,11910,11890,288
|
|
20230906,090200,19284150,11910,11950,11950,11910,244
|
|
20230906,090100,16369940,11920,11960,11960,11920,254
|
|
20230906,090000,13335190,11970,12040,12040,11970,1110
|