657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,195400,236178490,11740,11740,11740,11740,667
|
|
20230906,195300,236178490,11740,11740,11740,11740,0
|
|
20230906,195200,236178490,11740,11740,11740,11740,0
|
|
20230906,195100,236178490,11740,11740,11740,11740,0
|
|
20230906,195000,236178490,11740,11740,11740,11740,0
|
|
20230906,194900,236178490,11740,11740,11740,11740,0
|
|
20230906,194800,236178490,11740,11740,11740,11740,0
|
|
20230906,194700,236178490,11740,11740,11740,11740,0
|
|
20230906,194600,236178490,11740,11740,11740,11740,0
|
|
20230906,194500,236178490,11740,11740,11740,11740,0
|
|
20230906,194400,236178490,11740,11740,11740,11740,0
|
|
20230906,194300,236178490,11740,11740,11740,11740,0
|
|
20230906,194200,236178490,11740,11740,11740,11740,0
|
|
20230906,194100,236178490,11740,11740,11740,11740,0
|
|
20230906,194000,236178490,11740,11740,11740,11740,0
|
|
20230906,193900,236178490,11740,11740,11740,11740,0
|
|
20230906,193800,236178490,11740,11740,11740,11740,0
|
|
20230906,193700,236178490,11740,11740,11740,11740,0
|
|
20230906,193600,236178490,11740,11740,11740,11740,0
|
|
20230906,193500,236178490,11740,11740,11740,11740,0
|
|
20230906,193400,236178490,11740,11740,11740,11740,0
|
|
20230906,193300,236178490,11740,11740,11740,11740,0
|
|
20230906,193200,236178490,11740,11740,11740,11740,0
|
|
20230906,193100,236178490,11740,11740,11740,11740,0
|
|
20230906,193000,236178490,11740,11740,11740,11740,0
|
|
20230906,192900,236178490,11740,11740,11740,11740,0
|
|
20230906,192800,236178490,11740,11740,11740,11740,0
|
|
20230906,192700,236178490,11740,11740,11740,11740,0
|
|
20230906,192600,236178490,11740,11740,11740,11740,0
|
|
20230906,192500,236178490,11740,11740,11740,11740,0
|
|
20230906,192400,236178490,11740,11740,11740,11740,667
|
|
20230906,192300,236178490,11740,11740,11740,11740,0
|
|
20230906,192200,236178490,11740,11740,11740,11740,0
|
|
20230906,192100,236178490,11740,11740,11740,11740,0
|
|
20230906,192000,236178490,11740,11740,11740,11740,0
|
|
20230906,191900,236178490,11740,11740,11740,11740,0
|
|
20230906,191800,236178490,11740,11740,11740,11740,0
|
|
20230906,191700,236178490,11740,11740,11740,11740,0
|
|
20230906,191600,236178490,11740,11740,11740,11740,0
|
|
20230906,191500,236178490,11740,11740,11740,11740,0
|
|
20230906,191400,236178490,11740,11740,11740,11740,0
|
|
20230906,191300,236178490,11740,11740,11740,11740,0
|
|
20230906,191200,236178490,11740,11740,11740,11740,0
|
|
20230906,191100,236178490,11740,11740,11740,11740,0
|
|
20230906,191000,236178490,11740,11740,11740,11740,0
|
|
20230906,190900,236178490,11740,11740,11740,11740,0
|
|
20230906,190800,236178490,11740,11740,11740,11740,0
|
|
20230906,190700,236178490,11740,11740,11740,11740,0
|
|
20230906,190600,236178490,11740,11740,11740,11740,0
|
|
20230906,190500,236178490,11740,11740,11740,11740,0
|
|
20230906,190400,236178490,11740,11740,11740,11740,0
|
|
20230906,190300,236178490,11740,11740,11740,11740,0
|
|
20230906,190200,236178490,11740,11740,11740,11740,0
|
|
20230906,190100,236178490,11740,11740,11740,11740,0
|
|
20230906,190000,236178490,11740,11740,11740,11740,0
|
|
20230906,185900,236178490,11740,11740,11740,11740,0
|
|
20230906,185800,236178490,11740,11740,11740,11740,0
|
|
20230906,185700,236178490,11740,11740,11740,11740,0
|
|
20230906,185600,236178490,11740,11740,11740,11740,0
|
|
20230906,185500,236178490,11740,11740,11740,11740,0
|
|
20230906,185400,236178490,11740,11740,11740,11740,667
|
|
20230906,185300,236178490,11740,11740,11740,11740,0
|
|
20230906,185200,236178490,11740,11740,11740,11740,0
|
|
20230906,185100,236178490,11740,11740,11740,11740,0
|
|
20230906,185000,236178490,11740,11740,11740,11740,0
|
|
20230906,184900,236178490,11740,11740,11740,11740,0
|
|
20230906,184800,236178490,11740,11740,11740,11740,0
|
|
20230906,184700,236178490,11740,11740,11740,11740,0
|
|
20230906,184600,236178490,11740,11740,11740,11740,0
|
|
20230906,184500,236178490,11740,11740,11740,11740,0
|
|
20230906,184400,236178490,11740,11740,11740,11740,0
|
|
20230906,184300,236178490,11740,11740,11740,11740,0
|
|
20230906,184200,236178490,11740,11740,11740,11740,0
|
|
20230906,184100,236178490,11740,11740,11740,11740,0
|
|
20230906,184000,236178490,11740,11740,11740,11740,0
|
|
20230906,183900,236178490,11740,11740,11740,11740,0
|
|
20230906,183800,236178490,11740,11740,11740,11740,0
|
|
20230906,183700,236178490,11740,11740,11740,11740,0
|
|
20230906,183600,236178490,11740,11740,11740,11740,0
|
|
20230906,183500,236178490,11740,11740,11740,11740,0
|
|
20230906,183400,236178490,11740,11740,11740,11740,0
|
|
20230906,183300,236178490,11740,11740,11740,11740,0
|
|
20230906,183200,236178490,11740,11740,11740,11740,0
|
|
20230906,183100,236178490,11740,11740,11740,11740,0
|
|
20230906,183000,236178490,11740,11740,11740,11740,0
|
|
20230906,182900,236178490,11740,11740,11740,11740,0
|
|
20230906,182800,236178490,11740,11740,11740,11740,0
|
|
20230906,182700,236178490,11740,11740,11740,11740,0
|
|
20230906,182600,236178490,11740,11740,11740,11740,0
|
|
20230906,182500,236178490,11740,11740,11740,11740,0
|
|
20230906,182400,236178490,11740,11740,11740,11740,667
|
|
20230906,182300,236178490,11740,11740,11740,11740,0
|
|
20230906,182200,236178490,11740,11740,11740,11740,0
|
|
20230906,182100,236178490,11740,11740,11740,11740,0
|
|
20230906,182000,236178490,11740,11740,11740,11740,0
|
|
20230906,181900,236178490,11740,11740,11740,11740,0
|
|
20230906,181800,236178490,11740,11740,11740,11740,0
|
|
20230906,181700,236178490,11740,11740,11740,11740,0
|
|
20230906,181600,236178490,11740,11740,11740,11740,0
|
|
20230906,181500,236178490,11740,11740,11740,11740,0
|
|
20230906,181400,236178490,11740,11740,11740,11740,0
|
|
20230906,181300,236178490,11740,11740,11740,11740,0
|
|
20230906,181200,236178490,11740,11740,11740,11740,0
|
|
20230906,181100,236178490,11740,11740,11740,11740,0
|
|
20230906,181000,236178490,11740,11740,11740,11740,0
|
|
20230906,180900,236178490,11740,11740,11740,11740,0
|
|
20230906,180800,236178490,11740,11740,11740,11740,0
|
|
20230906,180700,236178490,11740,11740,11740,11740,0
|
|
20230906,180600,236178490,11740,11740,11740,11740,0
|
|
20230906,180500,236178490,11740,11740,11740,11740,0
|
|
20230906,180400,236178490,11740,11740,11740,11740,0
|
|
20230906,180300,236178490,11740,11740,11740,11740,0
|
|
20230906,180200,236178490,11740,11740,11740,11740,0
|
|
20230906,180100,236178490,11740,11740,11740,11740,0
|
|
20230906,180000,236178490,11740,11740,11740,11740,0
|
|
20230906,175900,236178490,11740,11740,11740,11740,0
|
|
20230906,175800,236178490,11740,11740,11740,11740,0
|
|
20230906,175700,236178490,11740,11740,11740,11740,0
|
|
20230906,175600,236178490,11740,11740,11740,11740,0
|
|
20230906,175500,236178490,11740,11740,11740,11740,0
|
|
20230906,175400,236178490,11740,11740,11740,11740,667
|
|
20230906,175300,236178490,11740,11740,11740,11740,0
|
|
20230906,175200,236178490,11740,11740,11740,11740,0
|
|
20230906,175100,236178490,11740,11740,11740,11740,0
|
|
20230906,175000,236178490,11740,11740,11740,11740,0
|
|
20230906,174900,236178490,11740,11740,11740,11740,0
|
|
20230906,174800,236178490,11740,11740,11740,11740,0
|
|
20230906,174700,236178490,11740,11740,11740,11740,0
|
|
20230906,174600,236178490,11740,11740,11740,11740,0
|
|
20230906,174500,236178490,11740,11740,11740,11740,0
|
|
20230906,174400,236178490,11740,11740,11740,11740,0
|
|
20230906,174300,236178490,11740,11740,11740,11740,0
|
|
20230906,174200,236178490,11740,11740,11740,11740,0
|
|
20230906,174100,236178490,11740,11740,11740,11740,0
|
|
20230906,174000,236178490,11740,11740,11740,11740,0
|
|
20230906,173900,236178490,11740,11740,11740,11740,0
|
|
20230906,173800,236178490,11740,11740,11740,11740,0
|
|
20230906,173700,236178490,11740,11740,11740,11740,0
|
|
20230906,173600,236178490,11740,11740,11740,11740,0
|
|
20230906,173500,236178490,11740,11740,11740,11740,0
|
|
20230906,173400,236178490,11740,11740,11740,11740,0
|
|
20230906,173300,236178490,11740,11740,11740,11740,0
|
|
20230906,173200,236178490,11740,11740,11740,11740,0
|
|
20230906,173100,236178490,11740,11740,11740,11740,0
|
|
20230906,173000,236178490,11740,11740,11740,11740,0
|
|
20230906,172900,236178490,11740,11740,11740,11740,0
|
|
20230906,172800,236178490,11740,11740,11740,11740,0
|
|
20230906,172700,236178490,11740,11740,11740,11740,0
|
|
20230906,172600,236178490,11740,11740,11740,11740,0
|
|
20230906,172500,236178490,11740,11740,11740,11740,0
|
|
20230906,172400,236178490,11740,11740,11740,11740,667
|
|
20230906,172300,236178490,11740,11740,11740,11740,0
|
|
20230906,172200,236178490,11740,11740,11740,11740,0
|
|
20230906,172100,236178490,11740,11740,11740,11740,0
|
|
20230906,172000,236178490,11740,11740,11740,11740,0
|
|
20230906,171900,236178490,11740,11740,11740,11740,0
|
|
20230906,171800,236178490,11740,11740,11740,11740,0
|
|
20230906,171700,236178490,11740,11740,11740,11740,0
|
|
20230906,171600,236178490,11740,11740,11740,11740,0
|
|
20230906,171500,236178490,11740,11740,11740,11740,0
|
|
20230906,171400,236178490,11740,11740,11740,11740,0
|
|
20230906,171300,236178490,11740,11740,11740,11740,0
|
|
20230906,171200,236178490,11740,11740,11740,11740,0
|
|
20230906,171100,236178490,11740,11740,11740,11740,0
|
|
20230906,171000,236178490,11740,11740,11740,11740,0
|
|
20230906,170900,236178490,11740,11740,11740,11740,0
|
|
20230906,170800,236178490,11740,11740,11740,11740,0
|
|
20230906,170700,236178490,11740,11740,11740,11740,0
|
|
20230906,170600,236178490,11740,11740,11740,11740,0
|
|
20230906,170500,236178490,11740,11740,11740,11740,0
|
|
20230906,170400,236178490,11740,11740,11740,11740,0
|
|
20230906,170300,236178490,11740,11740,11740,11740,0
|
|
20230906,170200,236178490,11740,11740,11740,11740,0
|
|
20230906,170100,236178490,11740,11740,11740,11740,0
|
|
20230906,170000,236178490,11740,11740,11740,11740,0
|
|
20230906,165900,236178490,11740,11740,11740,11740,0
|
|
20230906,165800,236178490,11740,11740,11740,11740,0
|
|
20230906,165700,236178490,11740,11740,11740,11740,0
|
|
20230906,165600,236178490,11740,11740,11740,11740,0
|
|
20230906,165500,236178490,11740,11740,11740,11740,0
|
|
20230906,165400,236178490,11740,11740,11740,11740,667
|
|
20230906,165300,236178490,11740,11740,11740,11740,0
|
|
20230906,165200,236178490,11740,11740,11740,11740,0
|
|
20230906,165100,236178490,11740,11740,11740,11740,0
|
|
20230906,165000,236178490,11740,11740,11740,11740,0
|
|
20230906,164900,236178490,11740,11740,11740,11740,0
|
|
20230906,164800,236178490,11740,11740,11740,11740,0
|
|
20230906,164700,236178490,11740,11740,11740,11740,0
|
|
20230906,164600,236178490,11740,11740,11740,11740,0
|
|
20230906,164500,236178490,11740,11740,11740,11740,0
|
|
20230906,164400,236178490,11740,11740,11740,11740,0
|
|
20230906,164300,236178490,11740,11740,11740,11740,0
|
|
20230906,164200,236178490,11740,11740,11740,11740,0
|
|
20230906,164100,236178490,11740,11740,11740,11740,0
|
|
20230906,164000,236178490,11740,11740,11740,11740,0
|
|
20230906,163900,236178490,11740,11740,11740,11740,0
|
|
20230906,163800,236178490,11740,11740,11740,11740,0
|
|
20230906,163700,236178490,11740,11740,11740,11740,0
|
|
20230906,163600,236178490,11740,11740,11740,11740,0
|
|
20230906,163500,236178490,11740,11740,11740,11740,0
|
|
20230906,163400,236178490,11740,11740,11740,11740,0
|
|
20230906,163300,236178490,11740,11740,11740,11740,0
|
|
20230906,163200,236178490,11740,11740,11740,11740,0
|
|
20230906,163100,236178490,11740,11740,11740,11740,0
|
|
20230906,163000,236178490,11740,11740,11740,11740,0
|
|
20230906,162900,236178490,11740,11740,11740,11740,0
|
|
20230906,162800,236178490,11740,11740,11740,11740,0
|
|
20230906,162700,236178490,11740,11740,11740,11740,0
|
|
20230906,162600,236178490,11740,11740,11740,11740,0
|
|
20230906,162500,236178490,11740,11740,11740,11740,0
|
|
20230906,162400,236178490,11740,11740,11740,11740,667
|
|
20230906,162300,236178490,11740,11740,11740,11740,0
|
|
20230906,162200,236178490,11740,11740,11740,11740,0
|
|
20230906,162100,236178490,11740,11740,11740,11740,0
|
|
20230906,162000,236178490,11740,11740,11740,11740,0
|
|
20230906,161900,236178490,11740,11740,11740,11740,0
|
|
20230906,161800,236178490,11740,11740,11740,11740,0
|
|
20230906,161700,236178490,11740,11740,11740,11740,0
|
|
20230906,161600,236178490,11740,11740,11740,11740,0
|
|
20230906,161500,236178490,11740,11740,11740,11740,0
|
|
20230906,161400,236178490,11740,11740,11740,11740,0
|
|
20230906,161300,236178490,11740,11740,11740,11740,0
|
|
20230906,161200,236178490,11740,11740,11740,11740,0
|
|
20230906,161100,236178490,11740,11740,11740,11740,0
|
|
20230906,161000,236178490,11740,11740,11740,11740,0
|
|
20230906,160900,236178490,11740,11740,11740,11740,0
|
|
20230906,160800,236178490,11740,11740,11740,11740,0
|
|
20230906,160700,236178490,11740,11740,11740,11740,0
|
|
20230906,160600,236178490,11740,11740,11740,11740,0
|
|
20230906,160500,236178490,11740,11740,11740,11740,0
|
|
20230906,160400,236178490,11740,11740,11740,11740,0
|
|
20230906,160300,236178490,11740,11740,11740,11740,0
|
|
20230906,160200,236178490,11740,11740,11740,11740,0
|
|
20230906,160100,236178490,11740,11740,11740,11740,0
|
|
20230906,160000,236178490,11740,11740,11740,11740,0
|
|
20230906,155900,236178490,11740,11740,11740,11740,0
|
|
20230906,155800,236178490,11740,11740,11740,11740,0
|
|
20230906,155700,236178490,11740,11740,11740,11740,0
|
|
20230906,155600,236178490,11740,11740,11740,11740,0
|
|
20230906,155500,236178490,11740,11740,11740,11740,0
|
|
20230906,155400,236178490,11740,11740,11740,11740,667
|
|
20230906,155300,236178490,11740,11740,11740,11740,0
|
|
20230906,155200,236178490,11740,11740,11740,11740,0
|
|
20230906,155100,236178490,11740,11740,11740,11740,0
|
|
20230906,155000,236178490,11740,11740,11740,11740,0
|
|
20230906,154900,236178490,11740,11740,11740,11740,0
|
|
20230906,154800,236178490,11740,11740,11740,11740,0
|
|
20230906,154700,236178490,11740,11740,11740,11740,0
|
|
20230906,154600,236178490,11740,11740,11740,11740,0
|
|
20230906,154500,236178490,11740,11740,11740,11740,0
|
|
20230906,154400,236178490,11740,11740,11740,11740,0
|
|
20230906,154300,236178490,11740,11740,11740,11740,0
|
|
20230906,154200,236178490,11740,11740,11740,11740,0
|
|
20230906,154100,236178490,11740,11740,11740,11740,0
|
|
20230906,154000,236178490,11740,11740,11740,11740,0
|
|
20230906,153900,236178490,11740,11740,11740,11740,0
|
|
20230906,153800,236178490,11740,11740,11740,11740,0
|
|
20230906,153700,236178490,11740,11740,11740,11740,0
|
|
20230906,153600,236178490,11740,11740,11740,11740,0
|
|
20230906,153500,236178490,11740,11740,11740,11740,0
|
|
20230906,153400,236178490,11740,11740,11740,11740,0
|
|
20230906,153300,236178490,11740,11740,11740,11740,0
|
|
20230906,153200,236178490,11740,11740,11740,11740,0
|
|
20230906,153100,236178490,11740,11740,11740,11740,0
|
|
20230906,153000,236178490,11740,11740,11740,11740,667
|
|
20230906,152900,228347910,11710,11710,11710,11710,0
|
|
20230906,152800,228347910,11710,11710,11710,11710,0
|
|
20230906,152700,228347910,11710,11710,11710,11710,0
|
|
20230906,152600,228347910,11710,11710,11710,11710,0
|
|
20230906,152500,228347910,11710,11710,11710,11710,0
|
|
20230906,152400,228347910,11710,11710,11710,11710,0
|
|
20230906,152300,228347910,11710,11710,11710,11710,0
|
|
20230906,152200,228347910,11710,11710,11710,11710,0
|
|
20230906,152100,228347910,11710,11710,11710,11710,0
|
|
20230906,152000,228347910,11710,11710,11710,11710,0
|
|
20230906,151900,228347910,11710,11710,11710,11710,61
|
|
20230906,151800,227633600,11710,11710,11710,11710,1
|
|
20230906,151700,227621890,11710,11710,11710,11710,6
|
|
20230906,151600,227551630,11710,11710,11710,11710,11
|
|
20230906,151500,227422820,11710,11710,11710,11710,10
|
|
20230906,151400,227305720,11710,11710,11710,11710,9
|
|
20230906,151300,227200330,11710,11710,11710,11710,91
|
|
20230906,151200,226134720,11710,11690,11710,11690,215
|
|
20230906,151100,223621290,11690,11690,11690,11690,50
|
|
20230906,151000,223036790,11700,11690,11700,11690,150
|
|
20230906,150900,221282740,11700,11700,11700,11700,91
|
|
20230906,150800,220218040,11700,11700,11700,11700,302
|
|
20230906,150700,216684640,11700,11700,11700,11700,190
|
|
20230906,150600,214461640,11700,11710,11710,11700,346
|
|
20230906,150500,210412490,11710,11710,11710,11710,0
|
|
20230906,150400,210412490,11710,11720,11720,11700,994
|
|
20230906,150300,198771710,11720,11750,11750,11720,50
|
|
20230906,150200,198185100,11750,11750,11750,11750,0
|
|
20230906,150100,198185100,11750,11750,11750,11750,0
|
|
20230906,150000,198185100,11750,11750,11750,11750,0
|
|
20230906,145900,198185100,11750,11750,11750,11750,0
|
|
20230906,145800,198185100,11750,11750,11750,11750,0
|
|
20230906,145700,198185100,11750,11750,11750,11750,32
|
|
20230906,145600,197809100,11730,11730,11730,11730,0
|
|
20230906,145500,197809100,11730,11730,11730,11730,33
|
|
20230906,145400,197422010,11730,11730,11730,11730,0
|
|
20230906,145300,197422010,11730,11730,11730,11730,0
|
|
20230906,145200,197422010,11730,11750,11750,11720,125
|
|
20230906,145100,195956760,11730,11730,11730,11730,0
|
|
20230906,145000,195956760,11730,11730,11730,11730,2
|
|
20230906,144900,195933300,11760,11760,11760,11760,7
|
|
20230906,144800,195850980,11720,11720,11720,11720,305
|
|
20230906,144700,192276380,11720,11720,11720,11720,50
|
|
20230906,144600,191690380,11760,11730,11760,11730,204
|
|
20230906,144500,189297430,11730,11740,11740,11730,90
|
|
20230906,144400,188241460,11740,11740,11740,11740,0
|
|
20230906,144300,188241460,11740,11740,11740,11740,228
|
|
20230906,144200,185564740,11750,11750,11750,11750,104
|
|
20230906,144100,184342740,11780,11750,11780,11750,2
|
|
20230906,144000,184319210,11750,11770,11770,11750,241
|
|
20230906,143900,181486550,11780,11780,11780,11780,0
|
|
20230906,143800,181486550,11780,11780,11780,11780,2
|
|
20230906,143700,181462990,11780,11780,11780,11780,0
|
|
20230906,143600,181462990,11780,11780,11780,11780,0
|
|
20230906,143500,181462990,11780,11780,11780,11780,5
|
|
20230906,143400,181404090,11780,11780,11780,11780,58
|
|
20230906,143300,180720850,11780,11780,11780,11780,0
|
|
20230906,143200,180720850,11780,11780,11780,11780,0
|
|
20230906,143100,180720850,11780,11780,11780,11780,0
|
|
20230906,143000,180720850,11780,11780,11780,11780,2
|
|
20230906,142900,180697290,11770,11770,11770,11770,176
|
|
20230906,142800,178625770,11780,11790,11790,11780,270
|
|
20230906,142700,175444370,11790,11790,11790,11790,1
|
|
20230906,142600,175432580,11790,11810,11810,11790,21
|
|
20230906,142500,175184950,11810,11810,11810,11810,3
|
|
20230906,142400,175149520,11810,11810,11810,11810,0
|
|
20230906,142300,175149520,11810,11810,11810,11810,5
|
|
20230906,142200,175090470,11810,11810,11810,11810,10
|
|
20230906,142100,174972370,11800,11800,11800,11800,33
|
|
20230906,142000,174582970,11810,11810,11810,11810,0
|
|
20230906,141900,174582970,11810,11810,11810,11810,0
|
|
20230906,141800,174582970,11810,11810,11810,11810,0
|
|
20230906,141700,174582970,11810,11810,11810,11810,0
|
|
20230906,141600,174582970,11810,11810,11810,11810,0
|
|
20230906,141500,174582970,11810,11810,11810,11810,0
|
|
20230906,141400,174582970,11810,11810,11810,11810,0
|
|
20230906,141300,174582970,11810,11810,11810,11810,5
|
|
20230906,141200,174523920,11800,11800,11800,11800,0
|
|
20230906,141100,174523920,11800,11800,11800,11800,0
|
|
20230906,141000,174523920,11800,11800,11800,11800,0
|
|
20230906,140900,174523920,11800,11800,11800,11800,0
|
|
20230906,140800,174523920,11800,11800,11800,11800,0
|
|
20230906,140700,174523920,11800,11800,11800,11800,16
|
|
20230906,140600,174335120,11810,11810,11810,11810,0
|
|
20230906,140500,174335120,11810,11810,11810,11810,0
|
|
20230906,140400,174335120,11810,11810,11810,11810,10
|
|
20230906,140300,174217020,11800,11800,11800,11800,0
|
|
20230906,140200,174217020,11800,11800,11800,11800,58
|
|
20230906,140100,173532620,11810,11810,11810,11810,5
|
|
20230906,140000,173473570,11810,11810,11810,11810,140
|
|
20230906,135900,171820170,11810,11810,11810,11810,0
|
|
20230906,135800,171820170,11810,11810,11810,11810,10
|
|
20230906,135700,171702070,11810,11810,11810,11810,17
|
|
20230906,135600,171501300,11810,11810,11810,11810,0
|
|
20230906,135500,171501300,11810,11810,11810,11810,0
|
|
20230906,135400,171501300,11810,11810,11810,11810,0
|
|
20230906,135300,171501300,11810,11810,11810,11810,0
|
|
20230906,135200,171501300,11810,11810,11810,11810,0
|
|
20230906,135100,171501300,11810,11810,11810,11810,300
|
|
20230906,135000,167958300,11810,11810,11810,11810,16
|
|
20230906,134900,167769340,11810,11810,11810,11810,21
|
|
20230906,134800,167521330,11820,11820,11820,11820,7
|
|
20230906,134700,167438590,11810,11810,11810,11810,0
|
|
20230906,134600,167438590,11810,11810,11810,11810,0
|
|
20230906,134500,167438590,11810,11810,11810,11810,0
|
|
20230906,134400,167438590,11810,11810,11810,11810,0
|
|
20230906,134300,167438590,11810,11810,11810,11810,0
|
|
20230906,134200,167438590,11810,11810,11810,11810,0
|
|
20230906,134100,167438590,11810,11810,11810,11810,0
|
|
20230906,134000,167438590,11810,11820,11820,11810,13
|
|
20230906,133900,167284950,11830,11830,11830,11830,0
|
|
20230906,133800,167284950,11830,11830,11830,11830,0
|
|
20230906,133700,167284950,11830,11830,11830,11830,0
|
|
20230906,133600,167284950,11830,11830,11830,11830,0
|
|
20230906,133500,167284950,11830,11830,11830,11830,0
|
|
20230906,133400,167284950,11830,11830,11830,11830,0
|
|
20230906,133300,167284950,11830,11830,11830,11830,30
|
|
20230906,133200,166930050,11820,11820,11820,11820,0
|
|
20230906,133100,166930050,11820,11820,11820,11820,0
|
|
20230906,133000,166930050,11820,11820,11820,11820,30
|
|
20230906,132900,166575450,11820,11820,11820,11820,0
|
|
20230906,132800,166575450,11820,11820,11820,11820,0
|
|
20230906,132700,166575450,11820,11820,11820,11820,51
|
|
20230906,132600,165972630,11840,11840,11840,11840,0
|
|
20230906,132500,165972630,11840,11840,11840,11840,0
|
|
20230906,132400,165972630,11840,11840,11840,11840,11
|
|
20230906,132300,165842390,11840,11830,11840,11830,183
|
|
20230906,132200,163677200,11820,11820,11820,11820,0
|
|
20230906,132100,163677200,11820,11810,11820,11810,210
|
|
20230906,132000,161195840,11800,11800,11800,11800,99
|
|
20230906,131900,160027640,11800,11800,11800,11800,3
|
|
20230906,131800,159992240,11800,11800,11800,11800,5
|
|
20230906,131700,159933240,11800,11800,11800,11800,50
|
|
20230906,131600,159343240,11800,11800,11800,11800,0
|
|
20230906,131500,159343240,11800,11800,11800,11800,0
|
|
20230906,131400,159343240,11800,11800,11800,11800,0
|
|
20230906,131300,159343240,11800,11800,11800,11800,0
|
|
20230906,131200,159343240,11800,11800,11800,11800,20
|
|
20230906,131100,159107240,11800,11800,11800,11800,3
|
|
20230906,131000,159071840,11770,11770,11770,11770,0
|
|
20230906,130900,159071840,11770,11770,11770,11770,0
|
|
20230906,130800,159071840,11770,11770,11770,11770,0
|
|
20230906,130700,159071840,11770,11770,11770,11770,0
|
|
20230906,130600,159071840,11770,11770,11770,11770,85
|
|
20230906,130500,158071390,11770,11770,11770,11770,0
|
|
20230906,130400,158071390,11770,11770,11770,11770,34
|
|
20230906,130300,157671210,11800,11800,11800,11800,0
|
|
20230906,130200,157671210,11800,11800,11800,11800,0
|
|
20230906,130100,157671210,11800,11800,11800,11800,0
|
|
20230906,130000,157671210,11800,11800,11800,11800,0
|
|
20230906,125900,157671210,11800,11800,11800,11800,0
|
|
20230906,125800,157671210,11800,11800,11800,11800,2
|
|
20230906,125700,157647610,11750,11750,11750,11750,117
|
|
20230906,125600,156272860,11750,11750,11750,11750,0
|
|
20230906,125500,156272860,11750,11800,11800,11750,110
|
|
20230906,125400,154979860,11800,11800,11800,11800,0
|
|
20230906,125300,154979860,11800,11800,11800,11800,0
|
|
20230906,125200,154979860,11800,11800,11800,11800,2
|
|
20230906,125100,154956260,11800,11800,11800,11800,2
|
|
20230906,125000,154932660,11750,11750,11750,11750,6
|
|
20230906,124900,154862160,11790,11790,11790,11790,0
|
|
20230906,124800,154862160,11790,11800,11800,11790,571
|
|
20230906,124700,148130060,11790,11790,11790,11790,0
|
|
20230906,124600,148130060,11790,11790,11790,11790,0
|
|
20230906,124500,148130060,11790,11790,11790,11790,0
|
|
20230906,124400,148130060,11790,11790,11790,11790,0
|
|
20230906,124300,148130060,11790,11790,11790,11790,0
|
|
20230906,124200,148130060,11790,11790,11790,11790,0
|
|
20230906,124100,148130060,11790,11790,11790,11790,0
|
|
20230906,124000,148130060,11790,11790,11790,11790,0
|
|
20230906,123900,148130060,11790,11790,11790,11790,1
|
|
20230906,123800,148118270,11810,11810,11810,11810,3
|
|
20230906,123700,148082840,11790,11790,11790,11790,0
|
|
20230906,123600,148082840,11790,11790,11790,11790,0
|
|
20230906,123500,148082840,11790,11790,11790,11790,241
|
|
20230906,123400,145241450,11750,11750,11750,11750,0
|
|
20230906,123300,145241450,11750,11750,11750,11750,0
|
|
20230906,123200,145241450,11750,11750,11750,11750,0
|
|
20230906,123100,145241450,11750,11750,11750,11750,97
|
|
20230906,123000,144101700,11750,11750,11750,11750,0
|
|
20230906,122900,144101700,11750,11750,11750,11750,25
|
|
20230906,122800,143807950,11750,11750,11750,11750,0
|
|
20230906,122700,143807950,11750,11750,11750,11750,0
|
|
20230906,122600,143807950,11750,11800,11800,11750,128
|
|
20230906,122500,142302660,11790,11790,11790,11790,12
|
|
20230906,122400,142161180,11800,11800,11800,11800,0
|
|
20230906,122300,142161180,11800,11810,11810,11800,11
|
|
20230906,122200,142031280,11810,11810,11810,11810,7
|
|
20230906,122100,141948610,11800,11800,11800,11800,0
|
|
20230906,122000,141948610,11800,11800,11800,11800,6
|
|
20230906,121900,141877810,11800,11800,11800,11800,0
|
|
20230906,121800,141877810,11800,11800,11800,11800,6
|
|
20230906,121700,141807010,11800,11800,11800,11800,5
|
|
20230906,121600,141748010,11790,11800,11800,11790,20
|
|
20230906,121500,141512140,11810,11810,11810,11810,6
|
|
20230906,121400,141441280,11740,11740,11740,11740,0
|
|
20230906,121300,141441280,11740,11740,11740,11740,0
|
|
20230906,121200,141441280,11740,11740,11740,11740,0
|
|
20230906,121100,141441280,11740,11740,11740,11740,0
|
|
20230906,121000,141441280,11740,11740,11740,11740,0
|
|
20230906,120900,141441280,11740,11750,11750,11740,100
|
|
20230906,120800,140267170,11740,11740,11740,11740,0
|
|
20230906,120700,140267170,11740,11740,11740,11740,0
|
|
20230906,120600,140267170,11740,11740,11740,11740,20
|
|
20230906,120500,140032370,11740,11740,11740,11740,30
|
|
20230906,120400,139680170,11740,11740,11740,11740,0
|
|
20230906,120300,139680170,11740,11740,11740,11740,3
|
|
20230906,120200,139644950,11810,11810,11810,11810,0
|
|
20230906,120100,139644950,11810,11810,11810,11810,20
|
|
20230906,120000,139408750,11810,11810,11810,11810,0
|
|
20230906,115900,139408750,11810,11810,11810,11810,0
|
|
20230906,115800,139408750,11810,11740,11810,11740,153
|
|
20230906,115700,137612320,11740,11740,11740,11740,15
|
|
20230906,115600,137436220,11810,11810,11810,11810,0
|
|
20230906,115500,137436220,11810,11750,11810,11740,302
|
|
20230906,115400,133890570,11740,11740,11740,11740,0
|
|
20230906,115300,133890570,11740,11740,11740,11740,0
|
|
20230906,115200,133890570,11740,11740,11740,11740,0
|
|
20230906,115100,133890570,11740,11750,11750,11740,167
|
|
20230906,115000,131928520,11820,11820,11820,11820,1
|
|
20230906,114900,131916700,11820,11820,11820,11820,0
|
|
20230906,114800,131916700,11820,11820,11820,11820,0
|
|
20230906,114700,131916700,11820,11820,11820,11820,0
|
|
20230906,114600,131916700,11820,11820,11820,11820,0
|
|
20230906,114500,131916700,11820,11820,11820,11820,0
|
|
20230906,114400,131916700,11820,11820,11820,11820,0
|
|
20230906,114300,131916700,11820,11820,11820,11820,20
|
|
20230906,114200,131680300,11820,11820,11820,11820,0
|
|
20230906,114100,131680300,11820,11820,11820,11820,2
|
|
20230906,114000,131656660,11820,11820,11820,11820,0
|
|
20230906,113900,131656660,11820,11740,11820,11740,195
|
|
20230906,113800,129367280,11750,11750,11750,11750,15
|
|
20230906,113700,129191030,11820,11820,11820,11820,0
|
|
20230906,113600,129191030,11820,11820,11820,11820,33
|
|
20230906,113500,128800970,11820,11820,11820,11820,0
|
|
20230906,113400,128800970,11820,11820,11820,11820,0
|
|
20230906,113300,128800970,11820,11820,11820,11820,0
|
|
20230906,113200,128800970,11820,11820,11820,11820,0
|
|
20230906,113100,128800970,11820,11820,11820,11820,36
|
|
20230906,113000,128375450,11820,11820,11820,11820,1
|
|
20230906,112900,128363630,11790,11790,11790,11790,68
|
|
20230906,112800,127561910,11820,11820,11820,11820,0
|
|
20230906,112700,127561910,11820,11820,11820,11820,3
|
|
20230906,112600,127526450,11790,11790,11790,11790,0
|
|
20230906,112500,127526450,11790,11810,11810,11790,51
|
|
20230906,112400,126925140,11790,11790,11790,11790,7
|
|
20230906,112300,126842610,11790,11790,11790,11790,50
|
|
20230906,112200,126253110,11790,11790,11790,11790,0
|
|
20230906,112100,126253110,11790,11790,11790,11790,2
|
|
20230906,112000,126229530,11720,11720,11720,11720,0
|
|
20230906,111900,126229530,11720,11720,11720,11720,0
|
|
20230906,111800,126229530,11720,11720,11720,11720,0
|
|
20230906,111700,126229530,11720,11720,11720,11720,100
|
|
20230906,111600,125057530,11720,11720,11720,11720,0
|
|
20230906,111500,125057530,11720,11720,11720,11720,0
|
|
20230906,111400,125057530,11720,11750,11790,11720,669
|
|
20230906,111300,117207870,11730,11730,11730,11730,0
|
|
20230906,111200,117207870,11730,11730,11730,11730,0
|
|
20230906,111100,117207870,11730,11730,11730,11730,30
|
|
20230906,111000,116855970,11730,11730,11730,11730,0
|
|
20230906,110900,116855970,11730,11740,11740,11730,173
|
|
20230906,110800,114825170,11780,11780,11780,11780,5
|
|
20230906,110700,114766270,11790,11790,11790,11790,87
|
|
20230906,110600,113740540,11730,11730,11730,11730,0
|
|
20230906,110500,113740540,11730,11730,11730,11730,0
|
|
20230906,110400,113740540,11730,11730,11730,11730,63
|
|
20230906,110300,113001550,11730,11730,11730,11730,0
|
|
20230906,110200,113001550,11730,11730,11730,11730,0
|
|
20230906,110100,113001550,11730,11750,11750,11730,236
|
|
20230906,110000,110230130,11750,11750,11750,11750,2
|
|
20230906,105900,110206630,11740,11740,11740,11740,0
|
|
20230906,105800,110206630,11740,11740,11740,11740,0
|
|
20230906,105700,110206630,11740,11740,11740,11740,0
|
|
20230906,105600,110206630,11740,11740,11740,11740,0
|
|
20230906,105500,110206630,11740,11740,11740,11740,0
|
|
20230906,105400,110206630,11740,11750,11750,11740,642
|
|
20230906,105300,102663150,11730,11760,11760,11730,482
|
|
20230906,105200,97001880,11760,11760,11760,11760,2
|
|
20230906,105100,96978360,11780,11780,11780,11780,2
|
|
20230906,105000,96954800,11780,11780,11780,11780,2
|
|
20230906,104900,96931240,11780,11780,11780,11780,0
|
|
20230906,104800,96931240,11780,11780,11780,11780,1
|
|
20230906,104700,96919460,11720,11720,11720,11720,0
|
|
20230906,104600,96919460,11720,11780,11780,11720,6
|
|
20230906,104500,96849080,11710,11710,11710,11710,0
|
|
20230906,104400,96849080,11710,11720,11720,11710,1100
|
|
20230906,104300,83965380,11820,11820,11820,11820,0
|
|
20230906,104200,83965380,11820,11820,11820,11820,0
|
|
20230906,104100,83965380,11820,11820,11820,11820,0
|
|
20230906,104000,83965380,11820,11820,11820,11820,6
|
|
20230906,103900,83894460,11710,11720,11720,11710,5
|
|
20230906,103800,83835880,11700,11730,11730,11700,500
|
|
20230906,103700,77978900,11720,11740,11740,11720,352
|
|
20230906,103600,73850160,11740,11740,11740,11740,0
|
|
20230906,103500,73850160,11740,11800,11800,11740,420
|
|
20230906,103400,68912080,11860,11860,11860,11860,0
|
|
20230906,103300,68912080,11860,11860,11860,11860,0
|
|
20230906,103200,68912080,11860,11860,11860,11860,0
|
|
20230906,103100,68912080,11860,11860,11860,11860,0
|
|
20230906,103000,68912080,11860,11860,11860,11860,0
|
|
20230906,102900,68912080,11860,11860,11860,11860,2
|
|
20230906,102800,68888360,11750,11810,11810,11750,280
|
|
20230906,102700,65596880,11870,11870,11870,11870,0
|
|
20230906,102600,65596880,11870,11870,11870,11870,0
|
|
20230906,102500,65596880,11870,11870,11870,11870,15
|
|
20230906,102400,65418830,11870,11870,11870,11870,0
|
|
20230906,102300,65418830,11870,11870,11870,11870,0
|
|
20230906,102200,65418830,11870,11870,11870,11870,0
|
|
20230906,102100,65418830,11870,11870,11870,11870,0
|
|
20230906,102000,65418830,11870,11870,11870,11870,7
|
|
20230906,101900,65335740,11760,11760,11760,11760,0
|
|
20230906,101800,65335740,11760,11760,11760,11760,64
|
|
20230906,101700,64583100,11750,11750,11750,11750,0
|
|
20230906,101600,64583100,11750,11780,11780,11750,400
|
|
20230906,101500,59875800,11880,11870,11880,11870,22
|
|
20230906,101400,59614450,11770,11770,11770,11770,0
|
|
20230906,101300,59614450,11770,11790,11790,11770,200
|
|
20230906,101200,57257530,11870,11870,11870,11870,0
|
|
20230906,101100,57257530,11870,11870,11870,11870,2
|
|
20230906,101000,57233790,11870,11880,11880,11790,25
|
|
20230906,100900,56938700,11800,11820,11820,11800,182
|
|
20230906,100800,54788480,11880,11880,11880,11880,1
|
|
20230906,100700,54776600,11820,11820,11820,11820,0
|
|
20230906,100600,54776600,11820,11860,11860,11820,59
|
|
20230906,100500,54078780,11860,11860,11860,11860,14
|
|
20230906,100400,53912740,11880,11880,11880,11880,0
|
|
20230906,100300,53912740,11880,11880,11880,11880,30
|
|
20230906,100200,53556340,11890,11890,11890,11890,0
|
|
20230906,100100,53556340,11890,11890,11890,11890,10
|
|
20230906,100000,53437440,11880,11880,11880,11880,30
|
|
20230906,095900,53081040,11880,11880,11880,11880,0
|
|
20230906,095800,53081040,11880,11880,11880,11880,2
|
|
20230906,095700,53057280,11880,11880,11880,11880,3
|
|
20230906,095600,53021640,11880,11880,11880,11880,3
|
|
20230906,095500,52986000,11880,11880,11880,11880,2
|
|
20230906,095400,52962240,11850,11830,11850,11830,682
|
|
20230906,095300,44886400,11820,11820,11820,11820,44
|
|
20230906,095200,44366320,11820,11820,11820,11820,5
|
|
20230906,095100,44307220,11820,11820,11820,11820,12
|
|
20230906,095000,44165380,11750,11750,11750,11750,0
|
|
20230906,094900,44165380,11750,11770,11770,11750,100
|
|
20230906,094800,42988970,11820,11820,11820,11820,0
|
|
20230906,094700,42988970,11820,11820,11820,11820,50
|
|
20230906,094600,42397970,11830,11830,11830,11830,0
|
|
20230906,094500,42397970,11830,11760,11830,11760,15
|
|
20230906,094400,42221430,11830,11830,11830,11830,10
|
|
20230906,094300,42103130,11830,11830,11830,11830,0
|
|
20230906,094200,42103130,11830,11830,11830,11830,5
|
|
20230906,094100,42043980,11750,11800,11800,11750,88
|
|
20230906,094000,41009140,11800,11800,11800,11800,25
|
|
20230906,093900,40714140,11830,11830,11830,11830,0
|
|
20230906,093800,40714140,11830,11830,11830,11830,0
|
|
20230906,093700,40714140,11830,11830,11830,11830,0
|
|
20230906,093600,40714140,11830,11830,11830,11830,1
|
|
20230906,093500,40702310,11830,11830,11830,11830,4
|
|
20230906,093400,40654990,11850,11850,11850,11850,0
|
|
20230906,093300,40654990,11850,11850,11850,11850,0
|
|
20230906,093200,40654990,11850,11850,11850,11750,104
|
|
20230906,093100,39431670,11850,11840,11850,11840,6
|
|
20230906,093000,39360580,11800,11800,11800,11800,19
|
|
20230906,092900,39136380,11800,11850,11850,11800,599
|
|
20230906,092800,32060810,11850,11850,11850,11850,0
|
|
20230906,092700,32060810,11850,11840,11850,11840,2
|
|
20230906,092600,32037120,11850,11840,11850,11840,18
|
|
20230906,092500,31823920,11840,11840,11840,11840,0
|
|
20230906,092400,31823920,11840,11850,11850,11840,15
|
|
20230906,092300,31646180,11840,11840,11840,11840,0
|
|
20230906,092200,31646180,11840,11840,11840,11840,2
|
|
20230906,092100,31622500,11840,11840,11840,11840,0
|
|
20230906,092000,31622500,11840,11840,11840,11840,1
|
|
20230906,091900,31610660,11850,11850,11850,11850,0
|
|
20230906,091800,31610660,11850,11850,11850,11850,135
|
|
20230906,091700,30010910,11890,11890,11890,11890,1
|
|
20230906,091600,29999020,11890,11890,11890,11890,1
|
|
20230906,091500,29987130,11890,11890,11890,11890,4
|
|
20230906,091400,29939570,11890,11890,11890,11890,4
|
|
20230906,091300,29892010,11890,11830,11890,11800,176
|
|
20230906,091200,27809610,11830,11830,11830,11830,8
|
|
20230906,091100,27714970,11830,11840,11840,11830,149
|
|
20230906,091000,25951310,11910,11910,11910,11910,2
|
|
20230906,090900,25927490,11910,11910,11910,11910,0
|
|
20230906,090800,25927490,11910,11860,11910,11860,95
|
|
20230906,090700,24800640,11860,11860,11860,11860,63
|
|
20230906,090600,24053460,11920,11920,11920,11920,0
|
|
20230906,090500,24053460,11920,11890,11920,11830,212
|
|
20230906,090400,21533430,11830,11840,11840,11830,70
|
|
20230906,090300,20705320,11880,11880,11880,11880,127
|
|
20230906,090200,19196560,11890,11890,11890,11890,1
|
|
20230906,090100,19184670,11890,11810,11890,11800,495
|
|
20230906,090000,13338800,11800,11720,11850,11720,1136
|