652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,194900,1046200170,12590,12590,12590,12590,213
|
|
20230912,194800,1046200170,12590,12590,12590,12590,0
|
|
20230912,194700,1046200170,12590,12590,12590,12590,0
|
|
20230912,194600,1046200170,12590,12590,12590,12590,0
|
|
20230912,194500,1046200170,12590,12590,12590,12590,0
|
|
20230912,194400,1046200170,12590,12590,12590,12590,0
|
|
20230912,194300,1046200170,12590,12590,12590,12590,0
|
|
20230912,194200,1046200170,12590,12590,12590,12590,0
|
|
20230912,194100,1046200170,12590,12590,12590,12590,0
|
|
20230912,194000,1046200170,12590,12590,12590,12590,0
|
|
20230912,193900,1046200170,12590,12590,12590,12590,0
|
|
20230912,193800,1046200170,12590,12590,12590,12590,0
|
|
20230912,193700,1046200170,12590,12590,12590,12590,0
|
|
20230912,193600,1046200170,12590,12590,12590,12590,0
|
|
20230912,193500,1046200170,12590,12590,12590,12590,0
|
|
20230912,193400,1046200170,12590,12590,12590,12590,0
|
|
20230912,193300,1046200170,12590,12590,12590,12590,0
|
|
20230912,193200,1046200170,12590,12590,12590,12590,0
|
|
20230912,193100,1046200170,12590,12590,12590,12590,0
|
|
20230912,193000,1046200170,12590,12590,12590,12590,0
|
|
20230912,192900,1046200170,12590,12590,12590,12590,0
|
|
20230912,192800,1046200170,12590,12590,12590,12590,0
|
|
20230912,192700,1046200170,12590,12590,12590,12590,0
|
|
20230912,192600,1046200170,12590,12590,12590,12590,0
|
|
20230912,192500,1046200170,12590,12590,12590,12590,0
|
|
20230912,192400,1046200170,12590,12590,12590,12590,0
|
|
20230912,192300,1046200170,12590,12590,12590,12590,0
|
|
20230912,192200,1046200170,12590,12590,12590,12590,0
|
|
20230912,192100,1046200170,12590,12590,12590,12590,0
|
|
20230912,192000,1046200170,12590,12590,12590,12590,0
|
|
20230912,191900,1046200170,12590,12590,12590,12590,213
|
|
20230912,191800,1046200170,12590,12590,12590,12590,0
|
|
20230912,191700,1046200170,12590,12590,12590,12590,0
|
|
20230912,191600,1046200170,12590,12590,12590,12590,0
|
|
20230912,191500,1046200170,12590,12590,12590,12590,0
|
|
20230912,191400,1046200170,12590,12590,12590,12590,0
|
|
20230912,191300,1046200170,12590,12590,12590,12590,0
|
|
20230912,191200,1046200170,12590,12590,12590,12590,0
|
|
20230912,191100,1046200170,12590,12590,12590,12590,0
|
|
20230912,191000,1046200170,12590,12590,12590,12590,0
|
|
20230912,190900,1046200170,12590,12590,12590,12590,0
|
|
20230912,190800,1046200170,12590,12590,12590,12590,0
|
|
20230912,190700,1046200170,12590,12590,12590,12590,0
|
|
20230912,190600,1046200170,12590,12590,12590,12590,0
|
|
20230912,190500,1046200170,12590,12590,12590,12590,0
|
|
20230912,190400,1046200170,12590,12590,12590,12590,0
|
|
20230912,190300,1046200170,12590,12590,12590,12590,0
|
|
20230912,190200,1046200170,12590,12590,12590,12590,0
|
|
20230912,190100,1046200170,12590,12590,12590,12590,0
|
|
20230912,190000,1046200170,12590,12590,12590,12590,0
|
|
20230912,185900,1046200170,12590,12590,12590,12590,0
|
|
20230912,185800,1046200170,12590,12590,12590,12590,0
|
|
20230912,185700,1046200170,12590,12590,12590,12590,0
|
|
20230912,185600,1046200170,12590,12590,12590,12590,0
|
|
20230912,185500,1046200170,12590,12590,12590,12590,0
|
|
20230912,185400,1046200170,12590,12590,12590,12590,0
|
|
20230912,185300,1046200170,12590,12590,12590,12590,0
|
|
20230912,185200,1046200170,12590,12590,12590,12590,0
|
|
20230912,185100,1046200170,12590,12590,12590,12590,0
|
|
20230912,185000,1046200170,12590,12590,12590,12590,0
|
|
20230912,184900,1046200170,12590,12590,12590,12590,213
|
|
20230912,184800,1046200170,12590,12590,12590,12590,0
|
|
20230912,184700,1046200170,12590,12590,12590,12590,0
|
|
20230912,184600,1046200170,12590,12590,12590,12590,0
|
|
20230912,184500,1046200170,12590,12590,12590,12590,0
|
|
20230912,184400,1046200170,12590,12590,12590,12590,0
|
|
20230912,184300,1046200170,12590,12590,12590,12590,0
|
|
20230912,184200,1046200170,12590,12590,12590,12590,0
|
|
20230912,184100,1046200170,12590,12590,12590,12590,0
|
|
20230912,184000,1046200170,12590,12590,12590,12590,0
|
|
20230912,183900,1046200170,12590,12590,12590,12590,0
|
|
20230912,183800,1046200170,12590,12590,12590,12590,0
|
|
20230912,183700,1046200170,12590,12590,12590,12590,0
|
|
20230912,183600,1046200170,12590,12590,12590,12590,0
|
|
20230912,183500,1046200170,12590,12590,12590,12590,0
|
|
20230912,183400,1046200170,12590,12590,12590,12590,0
|
|
20230912,183300,1046200170,12590,12590,12590,12590,0
|
|
20230912,183200,1046200170,12590,12590,12590,12590,0
|
|
20230912,183100,1046200170,12590,12590,12590,12590,0
|
|
20230912,183000,1046200170,12590,12590,12590,12590,0
|
|
20230912,182900,1046200170,12590,12590,12590,12590,0
|
|
20230912,182800,1046200170,12590,12590,12590,12590,0
|
|
20230912,182700,1046200170,12590,12590,12590,12590,0
|
|
20230912,182600,1046200170,12590,12590,12590,12590,0
|
|
20230912,182500,1046200170,12590,12590,12590,12590,0
|
|
20230912,182400,1046200170,12590,12590,12590,12590,0
|
|
20230912,182300,1046200170,12590,12590,12590,12590,0
|
|
20230912,182200,1046200170,12590,12590,12590,12590,0
|
|
20230912,182100,1046200170,12590,12590,12590,12590,0
|
|
20230912,182000,1046200170,12590,12590,12590,12590,0
|
|
20230912,181900,1046200170,12590,12590,12590,12590,213
|
|
20230912,181800,1046200170,12590,12590,12590,12590,0
|
|
20230912,181700,1046200170,12590,12590,12590,12590,0
|
|
20230912,181600,1046200170,12590,12590,12590,12590,0
|
|
20230912,181500,1046200170,12590,12590,12590,12590,0
|
|
20230912,181400,1046200170,12590,12590,12590,12590,0
|
|
20230912,181300,1046200170,12590,12590,12590,12590,0
|
|
20230912,181200,1046200170,12590,12590,12590,12590,0
|
|
20230912,181100,1046200170,12590,12590,12590,12590,0
|
|
20230912,181000,1046200170,12590,12590,12590,12590,0
|
|
20230912,180900,1046200170,12590,12590,12590,12590,0
|
|
20230912,180800,1046200170,12590,12590,12590,12590,0
|
|
20230912,180700,1046200170,12590,12590,12590,12590,0
|
|
20230912,180600,1046200170,12590,12590,12590,12590,0
|
|
20230912,180500,1046200170,12590,12590,12590,12590,0
|
|
20230912,180400,1046200170,12590,12590,12590,12590,0
|
|
20230912,180300,1046200170,12590,12590,12590,12590,0
|
|
20230912,180200,1046200170,12590,12590,12590,12590,0
|
|
20230912,180100,1046200170,12590,12590,12590,12590,0
|
|
20230912,180000,1046200170,12590,12590,12590,12590,0
|
|
20230912,175900,1046200170,12590,12590,12590,12590,0
|
|
20230912,175800,1046200170,12590,12590,12590,12590,0
|
|
20230912,175700,1046200170,12590,12590,12590,12590,0
|
|
20230912,175600,1046200170,12590,12590,12590,12590,0
|
|
20230912,175500,1046200170,12590,12590,12590,12590,0
|
|
20230912,175400,1046200170,12590,12590,12590,12590,0
|
|
20230912,175300,1046200170,12590,12590,12590,12590,0
|
|
20230912,175200,1046200170,12590,12590,12590,12590,0
|
|
20230912,175100,1046200170,12590,12590,12590,12590,0
|
|
20230912,175000,1046200170,12590,12590,12590,12590,0
|
|
20230912,174900,1046200170,12590,12590,12590,12590,213
|
|
20230912,174800,1046200170,12590,12590,12590,12590,0
|
|
20230912,174700,1046200170,12590,12590,12590,12590,0
|
|
20230912,174600,1046200170,12590,12590,12590,12590,0
|
|
20230912,174500,1046200170,12590,12590,12590,12590,0
|
|
20230912,174400,1046200170,12590,12590,12590,12590,0
|
|
20230912,174300,1046200170,12590,12590,12590,12590,0
|
|
20230912,174200,1046200170,12590,12590,12590,12590,0
|
|
20230912,174100,1046200170,12590,12590,12590,12590,0
|
|
20230912,174000,1046200170,12590,12590,12590,12590,0
|
|
20230912,173900,1046200170,12590,12590,12590,12590,0
|
|
20230912,173800,1046200170,12590,12590,12590,12590,0
|
|
20230912,173700,1046200170,12590,12590,12590,12590,0
|
|
20230912,173600,1046200170,12590,12590,12590,12590,0
|
|
20230912,173500,1046200170,12590,12590,12590,12590,0
|
|
20230912,173400,1046200170,12590,12590,12590,12590,0
|
|
20230912,173300,1046200170,12590,12590,12590,12590,0
|
|
20230912,173200,1046200170,12590,12590,12590,12590,0
|
|
20230912,173100,1046200170,12590,12590,12590,12590,0
|
|
20230912,173000,1046200170,12590,12590,12590,12590,0
|
|
20230912,172900,1046200170,12590,12590,12590,12590,0
|
|
20230912,172800,1046200170,12590,12590,12590,12590,0
|
|
20230912,172700,1046200170,12590,12590,12590,12590,0
|
|
20230912,172600,1046200170,12590,12590,12590,12590,0
|
|
20230912,172500,1046200170,12590,12590,12590,12590,0
|
|
20230912,172400,1046200170,12590,12590,12590,12590,0
|
|
20230912,172300,1046200170,12590,12590,12590,12590,0
|
|
20230912,172200,1046200170,12590,12590,12590,12590,0
|
|
20230912,172100,1046200170,12590,12590,12590,12590,0
|
|
20230912,172000,1046200170,12590,12590,12590,12590,0
|
|
20230912,171900,1046200170,12590,12590,12590,12590,213
|
|
20230912,171800,1046200170,12590,12590,12590,12590,0
|
|
20230912,171700,1046200170,12590,12590,12590,12590,0
|
|
20230912,171600,1046200170,12590,12590,12590,12590,0
|
|
20230912,171500,1046200170,12590,12590,12590,12590,0
|
|
20230912,171400,1046200170,12590,12590,12590,12590,0
|
|
20230912,171300,1046200170,12590,12590,12590,12590,0
|
|
20230912,171200,1046200170,12590,12590,12590,12590,0
|
|
20230912,171100,1046200170,12590,12590,12590,12590,0
|
|
20230912,171000,1046200170,12590,12590,12590,12590,0
|
|
20230912,170900,1046200170,12590,12590,12590,12590,0
|
|
20230912,170800,1046200170,12590,12590,12590,12590,0
|
|
20230912,170700,1046200170,12590,12590,12590,12590,0
|
|
20230912,170600,1046200170,12590,12590,12590,12590,0
|
|
20230912,170500,1046200170,12590,12590,12590,12590,0
|
|
20230912,170400,1046200170,12590,12590,12590,12590,0
|
|
20230912,170300,1046200170,12590,12590,12590,12590,0
|
|
20230912,170200,1046200170,12590,12590,12590,12590,0
|
|
20230912,170100,1046200170,12590,12590,12590,12590,0
|
|
20230912,170000,1046200170,12590,12590,12590,12590,0
|
|
20230912,165900,1046200170,12590,12590,12590,12590,0
|
|
20230912,165800,1046200170,12590,12590,12590,12590,0
|
|
20230912,165700,1046200170,12590,12590,12590,12590,0
|
|
20230912,165600,1046200170,12590,12590,12590,12590,0
|
|
20230912,165500,1046200170,12590,12590,12590,12590,0
|
|
20230912,165400,1046200170,12590,12590,12590,12590,0
|
|
20230912,165300,1046200170,12590,12590,12590,12590,0
|
|
20230912,165200,1046200170,12590,12590,12590,12590,0
|
|
20230912,165100,1046200170,12590,12590,12590,12590,0
|
|
20230912,165000,1046200170,12590,12590,12590,12590,0
|
|
20230912,164900,1046200170,12590,12590,12590,12590,213
|
|
20230912,164800,1046200170,12590,12590,12590,12590,0
|
|
20230912,164700,1046200170,12590,12590,12590,12590,0
|
|
20230912,164600,1046200170,12590,12590,12590,12590,0
|
|
20230912,164500,1046200170,12590,12590,12590,12590,0
|
|
20230912,164400,1046200170,12590,12590,12590,12590,0
|
|
20230912,164300,1046200170,12590,12590,12590,12590,0
|
|
20230912,164200,1046200170,12590,12590,12590,12590,0
|
|
20230912,164100,1046200170,12590,12590,12590,12590,0
|
|
20230912,164000,1046200170,12590,12590,12590,12590,0
|
|
20230912,163900,1046200170,12590,12590,12590,12590,0
|
|
20230912,163800,1046200170,12590,12590,12590,12590,0
|
|
20230912,163700,1046200170,12590,12590,12590,12590,0
|
|
20230912,163600,1046200170,12590,12590,12590,12590,0
|
|
20230912,163500,1046200170,12590,12590,12590,12590,0
|
|
20230912,163400,1046200170,12590,12590,12590,12590,0
|
|
20230912,163300,1046200170,12590,12590,12590,12590,0
|
|
20230912,163200,1046200170,12590,12590,12590,12590,0
|
|
20230912,163100,1046200170,12590,12590,12590,12590,0
|
|
20230912,163000,1046200170,12590,12590,12590,12590,0
|
|
20230912,162900,1046200170,12590,12590,12590,12590,0
|
|
20230912,162800,1046200170,12590,12590,12590,12590,0
|
|
20230912,162700,1046200170,12590,12590,12590,12590,0
|
|
20230912,162600,1046200170,12590,12590,12590,12590,0
|
|
20230912,162500,1046200170,12590,12590,12590,12590,0
|
|
20230912,162400,1046200170,12590,12590,12590,12590,0
|
|
20230912,162300,1046200170,12590,12590,12590,12590,0
|
|
20230912,162200,1046200170,12590,12590,12590,12590,0
|
|
20230912,162100,1046200170,12590,12590,12590,12590,0
|
|
20230912,162000,1046200170,12590,12590,12590,12590,0
|
|
20230912,161900,1046200170,12590,12590,12590,12590,213
|
|
20230912,161800,1046200170,12590,12590,12590,12590,0
|
|
20230912,161700,1046200170,12590,12590,12590,12590,0
|
|
20230912,161600,1046200170,12590,12590,12590,12590,0
|
|
20230912,161500,1046200170,12590,12590,12590,12590,0
|
|
20230912,161400,1046200170,12590,12590,12590,12590,0
|
|
20230912,161300,1046200170,12590,12590,12590,12590,0
|
|
20230912,161200,1046200170,12590,12590,12590,12590,0
|
|
20230912,161100,1046200170,12590,12590,12590,12590,0
|
|
20230912,161000,1046200170,12590,12590,12590,12590,0
|
|
20230912,160900,1046200170,12590,12590,12590,12590,0
|
|
20230912,160800,1046200170,12590,12590,12590,12590,0
|
|
20230912,160700,1046200170,12590,12590,12590,12590,0
|
|
20230912,160600,1046200170,12590,12590,12590,12590,0
|
|
20230912,160500,1046200170,12590,12590,12590,12590,0
|
|
20230912,160400,1046200170,12590,12590,12590,12590,0
|
|
20230912,160300,1046200170,12590,12590,12590,12590,0
|
|
20230912,160200,1046200170,12590,12590,12590,12590,0
|
|
20230912,160100,1046200170,12590,12590,12590,12590,0
|
|
20230912,160000,1046200170,12590,12590,12590,12590,0
|
|
20230912,155900,1046200170,12590,12590,12590,12590,0
|
|
20230912,155800,1046200170,12590,12590,12590,12590,0
|
|
20230912,155700,1046200170,12590,12590,12590,12590,0
|
|
20230912,155600,1046200170,12590,12590,12590,12590,0
|
|
20230912,155500,1046200170,12590,12590,12590,12590,0
|
|
20230912,155400,1046200170,12590,12590,12590,12590,0
|
|
20230912,155300,1046200170,12590,12590,12590,12590,0
|
|
20230912,155200,1046200170,12590,12590,12590,12590,0
|
|
20230912,155100,1046200170,12590,12590,12590,12590,0
|
|
20230912,155000,1046200170,12590,12590,12590,12590,0
|
|
20230912,154900,1046200170,12590,12590,12590,12590,213
|
|
20230912,154800,1046200170,12590,12590,12590,12590,0
|
|
20230912,154700,1046200170,12590,12590,12590,12590,0
|
|
20230912,154600,1046200170,12590,12590,12590,12590,0
|
|
20230912,154500,1046200170,12590,12590,12590,12590,0
|
|
20230912,154400,1046200170,12590,12590,12590,12590,0
|
|
20230912,154300,1046200170,12590,12590,12590,12590,0
|
|
20230912,154200,1046200170,12590,12590,12590,12590,0
|
|
20230912,154100,1046200170,12590,12590,12590,12590,0
|
|
20230912,154000,1046200170,12590,12590,12590,12590,0
|
|
20230912,153900,1046200170,12590,12590,12590,12590,0
|
|
20230912,153800,1046200170,12590,12590,12590,12590,0
|
|
20230912,153700,1046200170,12590,12590,12590,12590,0
|
|
20230912,153600,1046200170,12590,12590,12590,12590,0
|
|
20230912,153500,1046200170,12590,12590,12590,12590,0
|
|
20230912,153400,1046200170,12590,12590,12590,12590,0
|
|
20230912,153300,1046200170,12590,12590,12590,12590,0
|
|
20230912,153200,1046200170,12590,12590,12590,12590,0
|
|
20230912,153100,1046200170,12590,12590,12590,12590,0
|
|
20230912,153000,1046200170,12590,12590,12590,12590,213
|
|
20230912,152900,1043518500,12690,12690,12690,12690,0
|
|
20230912,152800,1043518500,12690,12690,12690,12690,0
|
|
20230912,152700,1043518500,12690,12690,12690,12690,0
|
|
20230912,152600,1043518500,12690,12690,12690,12690,0
|
|
20230912,152500,1043518500,12690,12690,12690,12690,0
|
|
20230912,152400,1043518500,12690,12690,12690,12690,0
|
|
20230912,152300,1043518500,12690,12690,12690,12690,0
|
|
20230912,152200,1043518500,12690,12690,12690,12690,0
|
|
20230912,152100,1043518500,12690,12690,12690,12690,0
|
|
20230912,152000,1043518500,12690,12690,12690,12690,0
|
|
20230912,151900,1043518500,12690,12700,12700,12690,576
|
|
20230912,151800,1036203990,12700,12590,12700,12590,1142
|
|
20230912,151700,1021755180,12520,12540,12600,12520,581
|
|
20230912,151600,1014457180,12550,12550,12550,12540,564
|
|
20230912,151500,1007379200,12550,12550,12550,12550,797
|
|
20230912,151400,997376850,12550,12500,12550,12490,1882
|
|
20230912,151300,973815890,12510,12470,12510,12470,221
|
|
20230912,151200,971053510,12470,12470,12470,12470,1
|
|
20230912,151100,971041040,12510,12440,12510,12420,865
|
|
20230912,151000,960263320,12440,12410,12440,12410,11
|
|
20230912,150900,960126510,12440,12440,12440,12440,12
|
|
20230912,150800,959977230,12400,12400,12400,12400,0
|
|
20230912,150700,959977230,12400,12400,12400,12400,0
|
|
20230912,150600,959977230,12400,12410,12410,12400,300
|
|
20230912,150500,956256530,12400,12400,12400,12400,0
|
|
20230912,150400,956256530,12400,12410,12410,12400,25
|
|
20230912,150300,955946430,12400,12420,12420,12400,229
|
|
20230912,150200,953104700,12430,12430,12430,12430,5
|
|
20230912,150100,953042550,12430,12430,12430,12430,15
|
|
20230912,150000,952856100,12410,12410,12410,12410,5
|
|
20230912,145900,952794050,12430,12430,12430,12430,24
|
|
20230912,145800,952495730,12410,12410,12410,12410,0
|
|
20230912,145700,952495730,12410,12410,12410,12410,0
|
|
20230912,145600,952495730,12410,12410,12410,12410,0
|
|
20230912,145500,952495730,12410,12440,12440,12410,35
|
|
20230912,145400,952060730,12460,12430,12460,12430,176
|
|
20230912,145300,949868820,12430,12430,12430,12430,109
|
|
20230912,145200,948513950,12450,12450,12450,12450,0
|
|
20230912,145100,948513950,12450,12430,12450,12430,82
|
|
20230912,145000,947494630,12430,12430,12430,12430,0
|
|
20230912,144900,947494630,12430,12430,12430,12430,0
|
|
20230912,144800,947494630,12430,12430,12430,12430,0
|
|
20230912,144700,947494630,12430,12430,12430,12430,0
|
|
20230912,144600,947494630,12430,12440,12440,12430,3
|
|
20230912,144500,947457320,12440,12440,12440,12440,70
|
|
20230912,144400,946586520,12430,12430,12430,12430,0
|
|
20230912,144300,946586520,12430,12430,12430,12430,0
|
|
20230912,144200,946586520,12430,12410,12430,12410,62
|
|
20230912,144100,945815900,12410,12410,12410,12410,3
|
|
20230912,144000,945778670,12400,12430,12430,12400,1030
|
|
20230912,143900,932991470,12430,12430,12430,12430,50
|
|
20230912,143800,932369970,12430,12430,12430,12430,77
|
|
20230912,143700,931412860,12430,12430,12430,12430,324
|
|
20230912,143600,927385540,12430,12430,12430,12430,122
|
|
20230912,143500,925869080,12410,12410,12410,12410,1277
|
|
20230912,143400,910021510,12410,12410,12410,12410,571
|
|
20230912,143300,902935400,12420,12440,12440,12420,1173
|
|
20230912,143200,888351370,12440,12460,12500,12440,174
|
|
20230912,143100,886186210,12460,12460,12460,12460,2
|
|
20230912,143000,886161290,12460,12440,12460,12440,71
|
|
20230912,142900,885277030,12450,12460,12460,12440,165
|
|
20230912,142800,883222310,12460,12460,12460,12460,0
|
|
20230912,142700,883222310,12460,12460,12460,12460,20
|
|
20230912,142600,882973110,12460,12450,12460,12440,319
|
|
20230912,142500,879001720,12450,12450,12450,12440,782
|
|
20230912,142400,869270090,12450,12450,12450,12450,11
|
|
20230912,142300,869133140,12450,12490,12490,12450,313
|
|
20230912,142200,865233910,12490,12490,12490,12490,3
|
|
20230912,142100,865196440,12450,12460,12460,12450,349
|
|
20230912,142000,860848490,12460,12460,12460,12460,0
|
|
20230912,141900,860848490,12460,12460,12460,12460,0
|
|
20230912,141800,860848490,12460,12460,12460,12460,1
|
|
20230912,141700,860836030,12450,12450,12450,12450,0
|
|
20230912,141600,860836030,12450,12450,12450,12450,0
|
|
20230912,141500,860836030,12450,12450,12450,12450,0
|
|
20230912,141400,860836030,12450,12450,12450,12450,0
|
|
20230912,141300,860836030,12450,12480,12500,12450,512
|
|
20230912,141200,854458680,12480,12480,12480,12480,177
|
|
20230912,141100,852249720,12480,12450,12480,12450,9
|
|
20230912,141000,852137580,12480,12460,12480,12450,101
|
|
20230912,140900,850880080,12450,12450,12450,12450,0
|
|
20230912,140800,850880080,12450,12450,12450,12450,0
|
|
20230912,140700,850880080,12450,12460,12460,12450,207
|
|
20230912,140600,848301060,12450,12450,12450,12450,0
|
|
20230912,140500,848301060,12450,12450,12450,12450,130
|
|
20230912,140400,846682560,12450,12460,12460,12450,580
|
|
20230912,140300,839461040,12450,12450,12470,12450,792
|
|
20230912,140200,829588220,12450,12460,12470,12450,219
|
|
20230912,140100,826859730,12460,12480,12480,12460,1421
|
|
20230912,140000,809134060,12480,12490,12490,12480,590
|
|
20230912,135900,801765170,12500,12500,12500,12500,25
|
|
20230912,135800,801452670,12500,12500,12500,12500,729
|
|
20230912,135700,792340170,12560,12560,12560,12560,14
|
|
20230912,135600,792164330,12560,12500,12560,12500,42
|
|
20230912,135500,791639210,12500,12500,12500,12500,106
|
|
20230912,135400,790314210,12550,12570,12570,12500,540
|
|
20230912,135300,783537030,12510,12500,12510,12500,22
|
|
20230912,135200,783261830,12500,12530,12580,12500,1643
|
|
20230912,135100,762713810,12580,12580,12580,12580,0
|
|
20230912,135000,762713810,12580,12530,12580,12530,377
|
|
20230912,134900,757989900,12590,12590,12590,12590,0
|
|
20230912,134800,757989900,12590,12590,12590,12590,6
|
|
20230912,134700,757914360,12590,12600,12600,12580,275
|
|
20230912,134600,754449540,12600,12580,12600,12520,15
|
|
20230912,134500,754260940,12590,12590,12590,12590,0
|
|
20230912,134400,754260940,12590,12590,12590,12590,0
|
|
20230912,134300,754260940,12590,12520,12590,12520,316
|
|
20230912,134200,750304480,12520,12520,12590,12520,47
|
|
20230912,134100,749715830,12520,12590,12590,12520,24
|
|
20230912,134000,749413950,12590,12590,12590,12590,1
|
|
20230912,133900,749401360,12590,12590,12590,12590,6
|
|
20230912,133800,749325820,12580,12570,12580,12560,23
|
|
20230912,133700,749036640,12500,12500,12500,12500,80
|
|
20230912,133600,748036640,12600,12600,12600,12600,0
|
|
20230912,133500,748036640,12600,12600,12600,12600,0
|
|
20230912,133400,748036640,12600,12600,12600,12600,0
|
|
20230912,133300,748036640,12600,12550,12600,12550,724
|
|
20230912,133200,738935830,12490,12490,12560,12490,116
|
|
20230912,133100,737486670,12570,12540,12570,12540,100
|
|
20230912,133000,736231310,12580,12580,12580,12580,0
|
|
20230912,132900,736231310,12580,12510,12580,12480,686
|
|
20230912,132800,727658600,12500,12510,12510,12500,22
|
|
20230912,132700,727383400,12510,12510,12510,12510,0
|
|
20230912,132600,727383400,12510,12510,12510,12510,40
|
|
20230912,132500,726883000,12500,12500,12500,12500,0
|
|
20230912,132400,726883000,12500,12500,12500,12500,0
|
|
20230912,132300,726883000,12500,12500,12500,12500,141
|
|
20230912,132200,725120500,12500,12470,12500,12470,322
|
|
20230912,132100,721097060,12470,12470,12470,12470,0
|
|
20230912,132000,721097060,12470,12470,12470,12470,0
|
|
20230912,131900,721097060,12470,12470,12470,12470,250
|
|
20230912,131800,717979560,12470,12470,12470,12470,50
|
|
20230912,131700,717356060,12450,12500,12500,12450,650
|
|
20230912,131600,709257650,12500,12500,12500,12500,677
|
|
20230912,131500,700795150,12480,12500,12500,12460,1812
|
|
20230912,131400,678168330,12500,12560,12560,12480,5050
|
|
20230912,131300,615002660,12540,12540,12540,12540,0
|
|
20230912,131200,615002660,12540,12550,12600,12540,106
|
|
20230912,131100,613673140,12670,12540,12670,12540,226
|
|
20230912,131000,610815340,12520,12520,12520,12520,0
|
|
20230912,130900,610815340,12520,12520,12520,12520,0
|
|
20230912,130800,610815340,12520,12520,12520,12520,101
|
|
20230912,130700,609550820,12530,12530,12530,12530,0
|
|
20230912,130600,609550820,12530,12530,12530,12530,793
|
|
20230912,130500,599614530,12530,12530,12530,12530,100
|
|
20230912,130400,598361530,12530,12550,12550,12530,481
|
|
20230912,130300,592329050,12550,12550,12550,12550,179
|
|
20230912,130200,590082600,12550,12550,12580,12550,78
|
|
20230912,130100,589103600,12550,12550,12550,12550,0
|
|
20230912,130000,589103600,12550,12580,12580,12550,11
|
|
20230912,125900,588965520,12550,12550,12550,12550,6
|
|
20230912,125800,588890220,12550,12550,12550,12550,0
|
|
20230912,125700,588890220,12550,12550,12550,12550,0
|
|
20230912,125600,588890220,12550,12550,12550,12550,0
|
|
20230912,125500,588890220,12550,12550,12550,12550,1
|
|
20230912,125400,588877670,12550,12550,12550,12550,0
|
|
20230912,125300,588877670,12550,12540,12580,12540,117
|
|
20230912,125200,587409350,12540,12580,12580,12540,54
|
|
20230912,125100,586730990,12540,12550,12550,12530,299
|
|
20230912,125000,582980880,12540,12540,12540,12540,0
|
|
20230912,124900,582980880,12540,12540,12540,12540,0
|
|
20230912,124800,582980880,12540,12540,12540,12540,100
|
|
20230912,124700,581726880,12540,12550,12550,12540,365
|
|
20230912,124600,577147150,12550,12550,12550,12550,200
|
|
20230912,124500,574637150,12550,12560,12570,12550,405
|
|
20230912,124400,569553350,12560,12560,12560,12560,200
|
|
20230912,124300,567041350,12570,12570,12570,12560,22
|
|
20230912,124200,566764890,12570,12580,12580,12560,401
|
|
20230912,124100,561724440,12570,12570,12570,12570,0
|
|
20230912,124000,561724440,12570,12570,12570,12570,200
|
|
20230912,123900,559210440,12570,12570,12570,12570,0
|
|
20230912,123800,559210440,12570,12570,12570,12560,105
|
|
20230912,123700,557890640,12560,12560,12560,12560,0
|
|
20230912,123600,557890640,12560,12560,12560,12560,200
|
|
20230912,123500,555378640,12550,12550,12550,12550,0
|
|
20230912,123400,555378640,12550,12550,12550,12550,0
|
|
20230912,123300,555378640,12550,12560,12560,12550,408
|
|
20230912,123200,550258220,12560,12580,12630,12560,34
|
|
20230912,123100,549830840,12630,12630,12630,12630,0
|
|
20230912,123000,549830840,12630,12630,12630,12630,0
|
|
20230912,122900,549830840,12630,12630,12630,12630,0
|
|
20230912,122800,549830840,12630,12630,12630,12630,0
|
|
20230912,122700,549830840,12630,12630,12630,12630,0
|
|
20230912,122600,549830840,12630,12630,12630,12630,0
|
|
20230912,122500,549830840,12630,12630,12630,12630,7
|
|
20230912,122400,549742430,12630,12610,12630,12610,18
|
|
20230912,122300,549515360,12550,12610,12610,12550,11
|
|
20230912,122200,549377250,12620,12550,12620,12550,63
|
|
20230912,122100,548586040,12630,12590,12630,12550,378
|
|
20230912,122000,543839020,12660,12660,12660,12660,0
|
|
20230912,121900,543839020,12660,12660,12660,12660,0
|
|
20230912,121800,543839020,12660,12660,12660,12660,1
|
|
20230912,121700,543826360,12600,12660,12660,12600,251
|
|
20230912,121600,540663160,12600,12610,12610,12600,60
|
|
20230912,121500,539907060,12600,12600,12600,12600,540
|
|
20230912,121400,533103060,12600,12600,12600,12600,0
|
|
20230912,121300,533103060,12600,12600,12600,12600,486
|
|
20230912,121200,526979460,12600,12600,12670,12600,872
|
|
20230912,121100,515986040,12610,12620,12620,12600,1122
|
|
20230912,121000,501838270,12660,12660,12660,12660,5
|
|
20230912,120900,501774970,12670,12670,12670,12670,1
|
|
20230912,120800,501762300,12620,12620,12670,12620,151
|
|
20230912,120700,499852080,12620,12630,12630,12620,657
|
|
20230912,120600,491559430,12650,12670,12670,12630,1058
|
|
20230912,120500,478176120,12670,12670,12670,12670,0
|
|
20230912,120400,478176120,12670,12670,12670,12670,0
|
|
20230912,120300,478176120,12670,12670,12670,12670,9
|
|
20230912,120200,478062090,12670,12670,12720,12670,51
|
|
20230912,120100,477415770,12720,12720,12720,12720,40
|
|
20230912,120000,476906970,12670,12670,12670,12670,0
|
|
20230912,115900,476906970,12670,12670,12670,12670,0
|
|
20230912,115800,476906970,12670,12670,12670,12670,0
|
|
20230912,115700,476906970,12670,12670,12670,12670,0
|
|
20230912,115600,476906970,12670,12670,12670,12670,147
|
|
20230912,115500,475044480,12710,12710,12710,12710,0
|
|
20230912,115400,475044480,12710,12710,12710,12710,2
|
|
20230912,115300,475019060,12670,12670,12670,12670,1
|
|
20230912,115200,475006390,12670,12680,12720,12670,54
|
|
20230912,115100,474321610,12680,12680,12680,12680,0
|
|
20230912,115000,474321610,12680,12680,12680,12680,0
|
|
20230912,114900,474321610,12680,12680,12680,12680,79
|
|
20230912,114800,473319890,12680,12680,12680,12680,0
|
|
20230912,114700,473319890,12680,12680,12680,12680,0
|
|
20230912,114600,473319890,12680,12680,12680,12680,0
|
|
20230912,114500,473319890,12680,12680,12680,12680,51
|
|
20230912,114400,472673210,12680,12730,12730,12680,54
|
|
20230912,114300,471988320,12680,12680,12680,12680,200
|
|
20230912,114200,469452320,12680,12680,12740,12680,61
|
|
20230912,114100,468678610,12740,12740,12740,12740,0
|
|
20230912,114000,468678610,12740,12740,12740,12740,1
|
|
20230912,113900,468665870,12730,12730,12730,12730,1
|
|
20230912,113800,468653140,12750,12750,12750,12750,0
|
|
20230912,113700,468653140,12750,12750,12750,12750,0
|
|
20230912,113600,468653140,12750,12650,12750,12650,321
|
|
20230912,113500,464592390,12650,12690,12690,12640,5761
|
|
20230912,113400,391652920,12690,12690,12690,12690,0
|
|
20230912,113300,391652920,12690,12690,12690,12690,0
|
|
20230912,113200,391652920,12690,12750,12760,12690,1049
|
|
20230912,113100,378280830,12690,12690,12690,12690,22
|
|
20230912,113000,378001650,12690,12700,12700,12690,720
|
|
20230912,112900,368859850,12700,12720,12720,12700,394
|
|
20230912,112800,363851710,12720,12720,12720,12720,100
|
|
20230912,112700,362579710,12720,12720,12720,12720,0
|
|
20230912,112600,362579710,12720,12720,12720,12720,0
|
|
20230912,112500,362579710,12720,12720,12720,12720,0
|
|
20230912,112400,362579710,12720,12720,12720,12720,99
|
|
20230912,112300,361320430,12720,12720,12720,12720,401
|
|
20230912,112200,356219710,12720,12760,12770,12720,176
|
|
20230912,112100,353977200,12760,12760,12760,12760,115
|
|
20230912,112000,352509800,12760,12760,12760,12760,0
|
|
20230912,111900,352509800,12760,12760,12760,12760,0
|
|
20230912,111800,352509800,12760,12760,12760,12760,160
|
|
20230912,111700,350468200,12710,12710,12710,12710,0
|
|
20230912,111600,350468200,12710,12710,12710,12710,0
|
|
20230912,111500,350468200,12710,12710,12710,12710,0
|
|
20230912,111400,350468200,12710,12720,12720,12710,110
|
|
20230912,111300,349069710,12720,12720,12720,12720,14
|
|
20230912,111200,348891630,12720,12720,12760,12720,46
|
|
20230912,111100,348306350,12720,12720,12720,12720,6
|
|
20230912,111000,348230030,12760,12760,12760,12760,0
|
|
20230912,110900,348230030,12760,12760,12760,12760,0
|
|
20230912,110800,348230030,12760,12760,12760,12760,104
|
|
20230912,110700,346902990,12760,12760,12760,12760,0
|
|
20230912,110600,346902990,12760,12760,12760,12760,0
|
|
20230912,110500,346902990,12760,12760,12760,12760,0
|
|
20230912,110400,346902990,12760,12760,12760,12760,0
|
|
20230912,110300,346902990,12760,12730,12770,12710,125
|
|
20230912,110200,345310190,12730,12770,12770,12730,52
|
|
20230912,110100,344648150,12780,12780,12780,12780,0
|
|
20230912,110000,344648150,12780,12780,12780,12780,0
|
|
20230912,105900,344648150,12780,12780,12780,12780,0
|
|
20230912,105800,344648150,12780,12780,12780,12780,1
|
|
20230912,105700,344635370,12700,12730,12730,12700,300
|
|
20230912,105600,340824240,12720,12720,12720,12720,22
|
|
20230912,105500,340544400,12780,12780,12780,12780,262
|
|
20230912,105400,337196040,12780,12780,12780,12780,1
|
|
20230912,105300,337183260,12780,12780,12780,12780,1
|
|
20230912,105200,337170480,12710,12730,12780,12710,55
|
|
20230912,105100,336471070,12710,12710,12710,12710,0
|
|
20230912,105000,336471070,12710,12720,12720,12710,10
|
|
20230912,104900,336343940,12780,12770,12780,12770,92
|
|
20230912,104800,335169090,12770,12770,12770,12770,101
|
|
20230912,104700,333879320,12700,12700,12700,12700,0
|
|
20230912,104600,333879320,12700,12700,12700,12700,9
|
|
20230912,104500,333765020,12700,12690,12710,12690,645
|
|
20230912,104400,325575440,12690,12760,12760,12690,1009
|
|
20230912,104300,312755590,12690,12690,12690,12690,0
|
|
20230912,104200,312755590,12690,12690,12780,12690,65
|
|
20230912,104100,311930080,12700,12690,12700,12690,1520
|
|
20230912,104000,292632220,12680,12690,12690,12680,63
|
|
20230912,103900,291833290,12680,12700,12700,12680,465
|
|
20230912,103800,285933800,12700,12780,12780,12700,101
|
|
20230912,103700,284651020,12700,12700,12700,12700,0
|
|
20230912,103600,284651020,12700,12720,12720,12700,2541
|
|
20230912,103500,252363070,12730,12730,12730,12730,436
|
|
20230912,103400,246812790,12730,12720,12730,12720,211
|
|
20230912,103300,244128760,12730,12730,12730,12730,126
|
|
20230912,103200,242524780,12730,12730,12780,12730,64
|
|
20230912,103100,241709810,12730,12730,12730,12730,0
|
|
20230912,103000,241709810,12730,12730,12730,12730,0
|
|
20230912,102900,241709810,12730,12740,12740,12730,202
|
|
20230912,102800,239137880,12740,12740,12740,12740,3
|
|
20230912,102700,239099660,12740,12750,12750,12740,413
|
|
20230912,102600,233834910,12750,12750,12750,12750,0
|
|
20230912,102500,233834910,12750,12750,12750,12750,0
|
|
20230912,102400,233834910,12750,12750,12750,12750,106
|
|
20230912,102300,232483410,12750,12750,12750,12750,0
|
|
20230912,102200,232483410,12750,12790,12800,12750,315
|
|
20230912,102100,228464110,12760,12800,12800,12760,145
|
|
20230912,102000,226610710,12760,12760,12760,12760,0
|
|
20230912,101900,226610710,12760,12760,12760,12760,0
|
|
20230912,101800,226610710,12760,12760,12760,12760,10
|
|
20230912,101700,226483110,12800,12800,12800,12800,15
|
|
20230912,101600,226291110,12800,12800,12800,12800,0
|
|
20230912,101500,226291110,12800,12800,12800,12800,0
|
|
20230912,101400,226291110,12800,12800,12800,12800,1
|
|
20230912,101300,226278310,12800,12800,12800,12800,1
|
|
20230912,101200,226265510,12750,12750,12800,12750,61
|
|
20230912,101100,225487560,12750,12760,12760,12750,13
|
|
20230912,101000,225321700,12760,12760,12760,12760,14
|
|
20230912,100900,225143060,12760,12760,12760,12760,172
|
|
20230912,100800,222948340,12790,12790,12790,12790,2
|
|
20230912,100700,222922760,12760,12790,12790,12760,2129
|
|
20230912,100600,195752000,12770,12770,12770,12770,43
|
|
20230912,100500,195202890,12770,12770,12770,12770,1701
|
|
20230912,100400,173481120,12800,12800,12800,12800,0
|
|
20230912,100300,173481120,12800,12800,12800,12800,0
|
|
20230912,100200,173481120,12800,12770,12800,12770,65
|
|
20230912,100100,172650940,12770,12800,12800,12770,35
|
|
20230912,100000,172203050,12800,12800,12800,12800,2
|
|
20230912,095900,172177450,12780,12800,12800,12780,899
|
|
20230912,095800,160686480,12800,12800,12800,12800,0
|
|
20230912,095700,160686480,12800,12800,12800,12800,6
|
|
20230912,095600,160609680,12800,12800,12800,12800,1
|
|
20230912,095500,160596880,12810,12810,12810,12810,1
|
|
20230912,095400,160584070,12810,12810,12810,12810,5
|
|
20230912,095300,160520020,12810,12810,12810,12810,0
|
|
20230912,095200,160520020,12810,12800,12820,12790,419
|
|
20230912,095100,155157350,12800,12800,12800,12800,16
|
|
20230912,095000,154952550,12800,12800,12800,12800,9
|
|
20230912,094900,154837350,12820,12820,12820,12820,0
|
|
20230912,094800,154837350,12820,12820,12820,12820,3
|
|
20230912,094700,154798890,12830,12830,12830,12830,1
|
|
20230912,094600,154786060,12830,12830,12830,12830,1
|
|
20230912,094500,154773230,12790,12790,12790,12790,6
|
|
20230912,094400,154696490,12790,12790,12790,12790,0
|
|
20230912,094300,154696490,12790,12790,12790,12790,0
|
|
20230912,094200,154696490,12790,12800,12830,12790,70
|
|
20230912,094100,153800440,12800,12800,12800,12800,150
|
|
20230912,094000,151880440,12780,12780,12780,12780,0
|
|
20230912,093900,151880440,12780,12830,12830,12780,251
|
|
20230912,093800,148666600,12800,12800,12800,12800,201
|
|
20230912,093700,146093800,12800,12810,12810,12800,750
|
|
20230912,093600,136492800,12830,12800,12830,12800,74
|
|
20230912,093500,135545510,12800,12800,12800,12800,229
|
|
20230912,093400,132614310,12800,12790,12800,12790,771
|
|
20230912,093300,122747510,12780,12810,12850,12780,613
|
|
20230912,093200,114910300,12800,12800,12800,12800,14
|
|
20230912,093100,114731100,12800,12860,12860,12800,605
|
|
20230912,093000,106969860,12860,12830,12860,12830,502
|
|
20230912,092900,100529140,12830,12850,12850,12830,213
|
|
20230912,092800,97792840,12860,12870,12880,12860,110
|
|
20230912,092700,96378030,12860,12860,12860,12860,0
|
|
20230912,092600,96378030,12860,12870,12870,12860,4
|
|
20230912,092500,96326560,12880,12880,12880,12880,0
|
|
20230912,092400,96326560,12880,12880,12880,12880,1
|
|
20230912,092300,96313680,12890,12890,12890,12870,104
|
|
20230912,092200,94974370,12890,12890,12890,12890,21
|
|
20230912,092100,94703680,12890,12880,12890,12880,9
|
|
20230912,092000,94587720,12880,12880,12880,12880,2
|
|
20230912,091900,94561960,12880,12850,12880,12850,127
|
|
20230912,091800,92927620,12840,12830,12840,12830,20
|
|
20230912,091700,92670870,12830,12820,12830,12780,83
|
|
20230912,091600,91608440,12780,12780,12780,12780,53
|
|
20230912,091500,90931100,12780,12780,12780,12780,0
|
|
20230912,091400,90931100,12780,12820,12820,12780,29
|
|
20230912,091300,90560230,12820,12820,12820,12820,9
|
|
20230912,091200,90444850,12820,12810,12820,12810,496
|
|
20230912,091100,84086160,12820,12810,12820,12810,43
|
|
20230912,091000,83535260,12770,12800,12800,12770,56
|
|
20230912,090900,82819840,12760,12760,12760,12760,536
|
|
20230912,090800,75980480,12790,12790,12800,12760,146
|
|
20230912,090700,74112440,12770,12750,12770,12750,787
|
|
20230912,090600,64065430,12750,12750,12750,12750,76
|
|
20230912,090500,63096430,12770,12730,12770,12700,1132
|
|
20230912,090400,48713730,12700,12790,12790,12700,945
|
|
20230912,090300,36663970,12800,12820,12820,12800,1699
|
|
20230912,090200,14906770,12820,12830,12830,12820,74
|
|
20230912,090100,13958080,12820,12840,12840,12820,123
|
|
20230912,090000,12380460,12840,12870,12900,12840,962
|