681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,201800,405884440,15020,15020,15020,15020,998
|
|
20230921,201700,405884440,15020,15020,15020,15020,0
|
|
20230921,201600,405884440,15020,15020,15020,15020,0
|
|
20230921,201500,405884440,15020,15020,15020,15020,0
|
|
20230921,201400,405884440,15020,15020,15020,15020,0
|
|
20230921,201300,405884440,15020,15020,15020,15020,0
|
|
20230921,201200,405884440,15020,15020,15020,15020,0
|
|
20230921,201100,405884440,15020,15020,15020,15020,0
|
|
20230921,201000,405884440,15020,15020,15020,15020,0
|
|
20230921,200900,405884440,15020,15020,15020,15020,0
|
|
20230921,200800,405884440,15020,15020,15020,15020,0
|
|
20230921,200700,405884440,15020,15020,15020,15020,0
|
|
20230921,200600,405884440,15020,15020,15020,15020,0
|
|
20230921,200500,405884440,15020,15020,15020,15020,0
|
|
20230921,200400,405884440,15020,15020,15020,15020,0
|
|
20230921,200300,405884440,15020,15020,15020,15020,0
|
|
20230921,200200,405884440,15020,15020,15020,15020,0
|
|
20230921,200100,405884440,15020,15020,15020,15020,0
|
|
20230921,200000,405884440,15020,15020,15020,15020,0
|
|
20230921,195900,405884440,15020,15020,15020,15020,0
|
|
20230921,195800,405884440,15020,15020,15020,15020,0
|
|
20230921,195700,405884440,15020,15020,15020,15020,0
|
|
20230921,195600,405884440,15020,15020,15020,15020,0
|
|
20230921,195500,405884440,15020,15020,15020,15020,0
|
|
20230921,195400,405884440,15020,15020,15020,15020,0
|
|
20230921,195300,405884440,15020,15020,15020,15020,0
|
|
20230921,195200,405884440,15020,15020,15020,15020,0
|
|
20230921,195100,405884440,15020,15020,15020,15020,0
|
|
20230921,195000,405884440,15020,15020,15020,15020,0
|
|
20230921,194900,405884440,15020,15020,15020,15020,0
|
|
20230921,194800,405884440,15020,15020,15020,15020,998
|
|
20230921,194700,405884440,15020,15020,15020,15020,0
|
|
20230921,194600,405884440,15020,15020,15020,15020,0
|
|
20230921,194500,405884440,15020,15020,15020,15020,0
|
|
20230921,194400,405884440,15020,15020,15020,15020,0
|
|
20230921,194300,405884440,15020,15020,15020,15020,0
|
|
20230921,194200,405884440,15020,15020,15020,15020,0
|
|
20230921,194100,405884440,15020,15020,15020,15020,0
|
|
20230921,194000,405884440,15020,15020,15020,15020,0
|
|
20230921,193900,405884440,15020,15020,15020,15020,0
|
|
20230921,193800,405884440,15020,15020,15020,15020,0
|
|
20230921,193700,405884440,15020,15020,15020,15020,0
|
|
20230921,193600,405884440,15020,15020,15020,15020,0
|
|
20230921,193500,405884440,15020,15020,15020,15020,0
|
|
20230921,193400,405884440,15020,15020,15020,15020,0
|
|
20230921,193300,405884440,15020,15020,15020,15020,0
|
|
20230921,193200,405884440,15020,15020,15020,15020,0
|
|
20230921,193100,405884440,15020,15020,15020,15020,0
|
|
20230921,193000,405884440,15020,15020,15020,15020,0
|
|
20230921,192900,405884440,15020,15020,15020,15020,0
|
|
20230921,192800,405884440,15020,15020,15020,15020,0
|
|
20230921,192700,405884440,15020,15020,15020,15020,0
|
|
20230921,192600,405884440,15020,15020,15020,15020,0
|
|
20230921,192500,405884440,15020,15020,15020,15020,0
|
|
20230921,192400,405884440,15020,15020,15020,15020,0
|
|
20230921,192300,405884440,15020,15020,15020,15020,0
|
|
20230921,192200,405884440,15020,15020,15020,15020,0
|
|
20230921,192100,405884440,15020,15020,15020,15020,0
|
|
20230921,192000,405884440,15020,15020,15020,15020,0
|
|
20230921,191900,405884440,15020,15020,15020,15020,0
|
|
20230921,191800,405884440,15020,15020,15020,15020,998
|
|
20230921,191700,405884440,15020,15020,15020,15020,0
|
|
20230921,191600,405884440,15020,15020,15020,15020,0
|
|
20230921,191500,405884440,15020,15020,15020,15020,0
|
|
20230921,191400,405884440,15020,15020,15020,15020,0
|
|
20230921,191300,405884440,15020,15020,15020,15020,0
|
|
20230921,191200,405884440,15020,15020,15020,15020,0
|
|
20230921,191100,405884440,15020,15020,15020,15020,0
|
|
20230921,191000,405884440,15020,15020,15020,15020,0
|
|
20230921,190900,405884440,15020,15020,15020,15020,0
|
|
20230921,190800,405884440,15020,15020,15020,15020,0
|
|
20230921,190700,405884440,15020,15020,15020,15020,0
|
|
20230921,190600,405884440,15020,15020,15020,15020,0
|
|
20230921,190500,405884440,15020,15020,15020,15020,0
|
|
20230921,190400,405884440,15020,15020,15020,15020,0
|
|
20230921,190300,405884440,15020,15020,15020,15020,0
|
|
20230921,190200,405884440,15020,15020,15020,15020,0
|
|
20230921,190100,405884440,15020,15020,15020,15020,0
|
|
20230921,190000,405884440,15020,15020,15020,15020,0
|
|
20230921,185900,405884440,15020,15020,15020,15020,0
|
|
20230921,185800,405884440,15020,15020,15020,15020,0
|
|
20230921,185700,405884440,15020,15020,15020,15020,0
|
|
20230921,185600,405884440,15020,15020,15020,15020,0
|
|
20230921,185500,405884440,15020,15020,15020,15020,0
|
|
20230921,185400,405884440,15020,15020,15020,15020,0
|
|
20230921,185300,405884440,15020,15020,15020,15020,0
|
|
20230921,185200,405884440,15020,15020,15020,15020,0
|
|
20230921,185100,405884440,15020,15020,15020,15020,0
|
|
20230921,185000,405884440,15020,15020,15020,15020,0
|
|
20230921,184900,405884440,15020,15020,15020,15020,0
|
|
20230921,184800,405884440,15020,15020,15020,15020,998
|
|
20230921,184700,405884440,15020,15020,15020,15020,0
|
|
20230921,184600,405884440,15020,15020,15020,15020,0
|
|
20230921,184500,405884440,15020,15020,15020,15020,0
|
|
20230921,184400,405884440,15020,15020,15020,15020,0
|
|
20230921,184300,405884440,15020,15020,15020,15020,0
|
|
20230921,184200,405884440,15020,15020,15020,15020,0
|
|
20230921,184100,405884440,15020,15020,15020,15020,0
|
|
20230921,184000,405884440,15020,15020,15020,15020,0
|
|
20230921,183900,405884440,15020,15020,15020,15020,0
|
|
20230921,183800,405884440,15020,15020,15020,15020,0
|
|
20230921,183700,405884440,15020,15020,15020,15020,0
|
|
20230921,183600,405884440,15020,15020,15020,15020,0
|
|
20230921,183500,405884440,15020,15020,15020,15020,0
|
|
20230921,183400,405884440,15020,15020,15020,15020,0
|
|
20230921,183300,405884440,15020,15020,15020,15020,0
|
|
20230921,183200,405884440,15020,15020,15020,15020,0
|
|
20230921,183100,405884440,15020,15020,15020,15020,0
|
|
20230921,183000,405884440,15020,15020,15020,15020,0
|
|
20230921,182900,405884440,15020,15020,15020,15020,0
|
|
20230921,182800,405884440,15020,15020,15020,15020,0
|
|
20230921,182700,405884440,15020,15020,15020,15020,0
|
|
20230921,182600,405884440,15020,15020,15020,15020,0
|
|
20230921,182500,405884440,15020,15020,15020,15020,0
|
|
20230921,182400,405884440,15020,15020,15020,15020,0
|
|
20230921,182300,405884440,15020,15020,15020,15020,0
|
|
20230921,182200,405884440,15020,15020,15020,15020,0
|
|
20230921,182100,405884440,15020,15020,15020,15020,0
|
|
20230921,182000,405884440,15020,15020,15020,15020,0
|
|
20230921,181900,405884440,15020,15020,15020,15020,0
|
|
20230921,181800,405884440,15020,15020,15020,15020,998
|
|
20230921,181700,405884440,15020,15020,15020,15020,0
|
|
20230921,181600,405884440,15020,15020,15020,15020,0
|
|
20230921,181500,405884440,15020,15020,15020,15020,0
|
|
20230921,181400,405884440,15020,15020,15020,15020,0
|
|
20230921,181300,405884440,15020,15020,15020,15020,0
|
|
20230921,181200,405884440,15020,15020,15020,15020,0
|
|
20230921,181100,405884440,15020,15020,15020,15020,0
|
|
20230921,181000,405884440,15020,15020,15020,15020,0
|
|
20230921,180900,405884440,15020,15020,15020,15020,0
|
|
20230921,180800,405884440,15020,15020,15020,15020,0
|
|
20230921,180700,405884440,15020,15020,15020,15020,0
|
|
20230921,180600,405884440,15020,15020,15020,15020,0
|
|
20230921,180500,405884440,15020,15020,15020,15020,0
|
|
20230921,180400,405884440,15020,15020,15020,15020,0
|
|
20230921,180300,405884440,15020,15020,15020,15020,0
|
|
20230921,180200,405884440,15020,15020,15020,15020,0
|
|
20230921,180100,405884440,15020,15020,15020,15020,0
|
|
20230921,180000,405884440,15020,15020,15020,15020,0
|
|
20230921,175900,405884440,15020,15020,15020,15020,0
|
|
20230921,175800,405884440,15020,15020,15020,15020,0
|
|
20230921,175700,405884440,15020,15020,15020,15020,0
|
|
20230921,175600,405884440,15020,15020,15020,15020,0
|
|
20230921,175500,405884440,15020,15020,15020,15020,0
|
|
20230921,175400,405884440,15020,15020,15020,15020,0
|
|
20230921,175300,405884440,15020,15020,15020,15020,0
|
|
20230921,175200,405884440,15020,15020,15020,15020,0
|
|
20230921,175100,405884440,15020,15020,15020,15020,0
|
|
20230921,175000,405884440,15020,15020,15020,15020,0
|
|
20230921,174900,405884440,15020,15020,15020,15020,0
|
|
20230921,174800,405884440,15020,15020,15020,15020,998
|
|
20230921,174700,405884440,15020,15020,15020,15020,0
|
|
20230921,174600,405884440,15020,15020,15020,15020,0
|
|
20230921,174500,405884440,15020,15020,15020,15020,0
|
|
20230921,174400,405884440,15020,15020,15020,15020,0
|
|
20230921,174300,405884440,15020,15020,15020,15020,0
|
|
20230921,174200,405884440,15020,15020,15020,15020,0
|
|
20230921,174100,405884440,15020,15020,15020,15020,0
|
|
20230921,174000,405884440,15020,15020,15020,15020,0
|
|
20230921,173900,405884440,15020,15020,15020,15020,0
|
|
20230921,173800,405884440,15020,15020,15020,15020,0
|
|
20230921,173700,405884440,15020,15020,15020,15020,0
|
|
20230921,173600,405884440,15020,15020,15020,15020,0
|
|
20230921,173500,405884440,15020,15020,15020,15020,0
|
|
20230921,173400,405884440,15020,15020,15020,15020,0
|
|
20230921,173300,405884440,15020,15020,15020,15020,0
|
|
20230921,173200,405884440,15020,15020,15020,15020,0
|
|
20230921,173100,405884440,15020,15020,15020,15020,0
|
|
20230921,173000,405884440,15020,15020,15020,15020,0
|
|
20230921,172900,405884440,15020,15020,15020,15020,0
|
|
20230921,172800,405884440,15020,15020,15020,15020,0
|
|
20230921,172700,405884440,15020,15020,15020,15020,0
|
|
20230921,172600,405884440,15020,15020,15020,15020,0
|
|
20230921,172500,405884440,15020,15020,15020,15020,0
|
|
20230921,172400,405884440,15020,15020,15020,15020,0
|
|
20230921,172300,405884440,15020,15020,15020,15020,0
|
|
20230921,172200,405884440,15020,15020,15020,15020,0
|
|
20230921,172100,405884440,15020,15020,15020,15020,0
|
|
20230921,172000,405884440,15020,15020,15020,15020,0
|
|
20230921,171900,405884440,15020,15020,15020,15020,0
|
|
20230921,171800,405884440,15020,15020,15020,15020,998
|
|
20230921,171700,405884440,15020,15020,15020,15020,0
|
|
20230921,171600,405884440,15020,15020,15020,15020,0
|
|
20230921,171500,405884440,15020,15020,15020,15020,0
|
|
20230921,171400,405884440,15020,15020,15020,15020,0
|
|
20230921,171300,405884440,15020,15020,15020,15020,0
|
|
20230921,171200,405884440,15020,15020,15020,15020,0
|
|
20230921,171100,405884440,15020,15020,15020,15020,0
|
|
20230921,171000,405884440,15020,15020,15020,15020,0
|
|
20230921,170900,405884440,15020,15020,15020,15020,0
|
|
20230921,170800,405884440,15020,15020,15020,15020,0
|
|
20230921,170700,405884440,15020,15020,15020,15020,0
|
|
20230921,170600,405884440,15020,15020,15020,15020,0
|
|
20230921,170500,405884440,15020,15020,15020,15020,0
|
|
20230921,170400,405884440,15020,15020,15020,15020,0
|
|
20230921,170300,405884440,15020,15020,15020,15020,0
|
|
20230921,170200,405884440,15020,15020,15020,15020,0
|
|
20230921,170100,405884440,15020,15020,15020,15020,0
|
|
20230921,170000,405884440,15020,15020,15020,15020,0
|
|
20230921,165900,405884440,15020,15020,15020,15020,0
|
|
20230921,165800,405884440,15020,15020,15020,15020,0
|
|
20230921,165700,405884440,15020,15020,15020,15020,0
|
|
20230921,165600,405884440,15020,15020,15020,15020,0
|
|
20230921,165500,405884440,15020,15020,15020,15020,0
|
|
20230921,165400,405884440,15020,15020,15020,15020,0
|
|
20230921,165300,405884440,15020,15020,15020,15020,0
|
|
20230921,165200,405884440,15020,15020,15020,15020,0
|
|
20230921,165100,405884440,15020,15020,15020,15020,0
|
|
20230921,165000,405884440,15020,15020,15020,15020,0
|
|
20230921,164900,405884440,15020,15020,15020,15020,0
|
|
20230921,164800,405884440,15020,15020,15020,15020,998
|
|
20230921,164700,405884440,15020,15020,15020,15020,0
|
|
20230921,164600,405884440,15020,15020,15020,15020,0
|
|
20230921,164500,405884440,15020,15020,15020,15020,0
|
|
20230921,164400,405884440,15020,15020,15020,15020,0
|
|
20230921,164300,405884440,15020,15020,15020,15020,0
|
|
20230921,164200,405884440,15020,15020,15020,15020,0
|
|
20230921,164100,405884440,15020,15020,15020,15020,0
|
|
20230921,164000,405884440,15020,15020,15020,15020,0
|
|
20230921,163900,405884440,15020,15020,15020,15020,0
|
|
20230921,163800,405884440,15020,15020,15020,15020,0
|
|
20230921,163700,405884440,15020,15020,15020,15020,0
|
|
20230921,163600,405884440,15020,15020,15020,15020,0
|
|
20230921,163500,405884440,15020,15020,15020,15020,0
|
|
20230921,163400,405884440,15020,15020,15020,15020,0
|
|
20230921,163300,405884440,15020,15020,15020,15020,0
|
|
20230921,163200,405884440,15020,15020,15020,15020,0
|
|
20230921,163100,405884440,15020,15020,15020,15020,0
|
|
20230921,163000,405884440,15020,15020,15020,15020,0
|
|
20230921,162900,405884440,15020,15020,15020,15020,0
|
|
20230921,162800,405884440,15020,15020,15020,15020,0
|
|
20230921,162700,405884440,15020,15020,15020,15020,0
|
|
20230921,162600,405884440,15020,15020,15020,15020,0
|
|
20230921,162500,405884440,15020,15020,15020,15020,0
|
|
20230921,162400,405884440,15020,15020,15020,15020,0
|
|
20230921,162300,405884440,15020,15020,15020,15020,0
|
|
20230921,162200,405884440,15020,15020,15020,15020,0
|
|
20230921,162100,405884440,15020,15020,15020,15020,0
|
|
20230921,162000,405884440,15020,15020,15020,15020,0
|
|
20230921,161900,405884440,15020,15020,15020,15020,0
|
|
20230921,161800,405884440,15020,15020,15020,15020,998
|
|
20230921,161700,405884440,15020,15020,15020,15020,0
|
|
20230921,161600,405884440,15020,15020,15020,15020,0
|
|
20230921,161500,405884440,15020,15020,15020,15020,0
|
|
20230921,161400,405884440,15020,15020,15020,15020,0
|
|
20230921,161300,405884440,15020,15020,15020,15020,0
|
|
20230921,161200,405884440,15020,15020,15020,15020,0
|
|
20230921,161100,405884440,15020,15020,15020,15020,0
|
|
20230921,161000,405884440,15020,15020,15020,15020,0
|
|
20230921,160900,405884440,15020,15020,15020,15020,0
|
|
20230921,160800,405884440,15020,15020,15020,15020,0
|
|
20230921,160700,405884440,15020,15020,15020,15020,0
|
|
20230921,160600,405884440,15020,15020,15020,15020,0
|
|
20230921,160500,405884440,15020,15020,15020,15020,0
|
|
20230921,160400,405884440,15020,15020,15020,15020,0
|
|
20230921,160300,405884440,15020,15020,15020,15020,0
|
|
20230921,160200,405884440,15020,15020,15020,15020,0
|
|
20230921,160100,405884440,15020,15020,15020,15020,0
|
|
20230921,160000,405884440,15020,15020,15020,15020,0
|
|
20230921,155900,405884440,15020,15020,15020,15020,0
|
|
20230921,155800,405884440,15020,15020,15020,15020,0
|
|
20230921,155700,405884440,15020,15020,15020,15020,0
|
|
20230921,155600,405884440,15020,15020,15020,15020,0
|
|
20230921,155500,405884440,15020,15020,15020,15020,0
|
|
20230921,155400,405884440,15020,15020,15020,15020,0
|
|
20230921,155300,405884440,15020,15020,15020,15020,0
|
|
20230921,155200,405884440,15020,15020,15020,15020,0
|
|
20230921,155100,405884440,15020,15020,15020,15020,0
|
|
20230921,155000,405884440,15020,15020,15020,15020,0
|
|
20230921,154900,405884440,15020,15020,15020,15020,0
|
|
20230921,154800,405884440,15020,15020,15020,15020,998
|
|
20230921,154700,405884440,15020,15020,15020,15020,0
|
|
20230921,154600,405884440,15020,15020,15020,15020,0
|
|
20230921,154500,405884440,15020,15020,15020,15020,0
|
|
20230921,154400,405884440,15020,15020,15020,15020,0
|
|
20230921,154300,405884440,15020,15020,15020,15020,0
|
|
20230921,154200,405884440,15020,15020,15020,15020,0
|
|
20230921,154100,405884440,15020,15020,15020,15020,0
|
|
20230921,154000,405884440,15020,15020,15020,15020,0
|
|
20230921,153900,405884440,15020,15020,15020,15020,0
|
|
20230921,153800,405884440,15020,15020,15020,15020,0
|
|
20230921,153700,405884440,15020,15020,15020,15020,0
|
|
20230921,153600,405884440,15020,15020,15020,15020,0
|
|
20230921,153500,405884440,15020,15020,15020,15020,0
|
|
20230921,153400,405884440,15020,15020,15020,15020,0
|
|
20230921,153300,405884440,15020,15020,15020,15020,0
|
|
20230921,153200,405884440,15020,15020,15020,15020,0
|
|
20230921,153100,405884440,15020,15020,15020,15020,0
|
|
20230921,153000,405884440,15020,15020,15020,15020,998
|
|
20230921,152900,390894480,15030,15030,15030,15030,0
|
|
20230921,152800,390894480,15030,15030,15030,15030,0
|
|
20230921,152700,390894480,15030,15030,15030,15030,0
|
|
20230921,152600,390894480,15030,15030,15030,15030,0
|
|
20230921,152500,390894480,15030,15030,15030,15030,0
|
|
20230921,152400,390894480,15030,15030,15030,15030,0
|
|
20230921,152300,390894480,15030,15030,15030,15030,0
|
|
20230921,152200,390894480,15030,15030,15030,15030,0
|
|
20230921,152100,390894480,15030,15030,15030,15030,0
|
|
20230921,152000,390894480,15030,15030,15030,15030,0
|
|
20230921,151900,390894480,15030,15120,15120,15030,11
|
|
20230921,151800,390728970,15120,15030,15120,15030,42
|
|
20230921,151700,390094390,15030,15030,15030,15030,16
|
|
20230921,151600,389853910,15030,15030,15030,15030,1
|
|
20230921,151500,389838880,15110,15110,15110,15110,2
|
|
20230921,151400,389808660,15030,15030,15030,15030,0
|
|
20230921,151300,389808660,15030,15030,15030,15030,0
|
|
20230921,151200,389808660,15030,15030,15030,15030,0
|
|
20230921,151100,389808660,15030,15030,15030,15030,0
|
|
20230921,151000,389808660,15030,15030,15030,15030,100
|
|
20230921,150900,388305660,15030,15030,15030,15030,0
|
|
20230921,150800,388305660,15030,15040,15040,15030,86
|
|
20230921,150700,387013070,15040,15040,15040,15040,1
|
|
20230921,150600,386998030,15030,15030,15030,15030,32
|
|
20230921,150500,386517070,15030,15030,15030,15030,25
|
|
20230921,150400,386141320,15030,15030,15030,15030,10
|
|
20230921,150300,385991020,15030,15030,15030,15030,0
|
|
20230921,150200,385991020,15030,15040,15040,15020,508
|
|
20230921,150100,378358220,15050,15090,15090,15050,877
|
|
20230921,150000,365148480,15130,15130,15130,15130,10
|
|
20230921,145900,364997180,15130,15130,15130,15130,5
|
|
20230921,145800,364921530,15090,15090,15090,15090,0
|
|
20230921,145700,364921530,15090,15090,15090,15090,0
|
|
20230921,145600,364921530,15090,15090,15090,15090,1
|
|
20230921,145500,364906440,15090,15090,15090,15090,1
|
|
20230921,145400,364891350,15060,15060,15060,15060,0
|
|
20230921,145300,364891350,15060,15060,15060,15060,0
|
|
20230921,145200,364891350,15060,15060,15060,15060,0
|
|
20230921,145100,364891350,15060,15060,15060,15060,0
|
|
20230921,145000,364891350,15060,15060,15060,15060,0
|
|
20230921,144900,364891350,15060,15090,15090,15060,78
|
|
20230921,144800,363714930,15100,15100,15100,15100,25
|
|
20230921,144700,363337430,15130,15130,15130,15130,0
|
|
20230921,144600,363337430,15130,15130,15130,15130,0
|
|
20230921,144500,363337430,15130,15130,15130,15130,15
|
|
20230921,144400,363110480,15140,15140,15140,15140,0
|
|
20230921,144300,363110480,15140,15140,15140,15140,0
|
|
20230921,144200,363110480,15140,15140,15140,15140,7
|
|
20230921,144100,363004500,15140,15140,15140,15100,49
|
|
20230921,144000,362263240,15140,15100,15140,15100,12
|
|
20230921,143900,362081960,15140,15140,15140,15140,0
|
|
20230921,143800,362081960,15140,15140,15140,15140,0
|
|
20230921,143700,362081960,15140,15140,15140,15140,0
|
|
20230921,143600,362081960,15140,15100,15140,15100,227
|
|
20230921,143500,358645500,15140,15140,15140,15140,0
|
|
20230921,143400,358645500,15140,15140,15140,15140,0
|
|
20230921,143300,358645500,15140,15140,15140,15140,1
|
|
20230921,143200,358630360,15140,15130,15140,15130,40
|
|
20230921,143100,358025070,15090,15090,15090,15090,0
|
|
20230921,143000,358025070,15090,15100,15100,15090,14
|
|
20230921,142900,357813750,15100,15120,15120,15100,66
|
|
20230921,142800,356815910,15120,15120,15120,15120,0
|
|
20230921,142700,356815910,15120,15120,15120,15120,0
|
|
20230921,142600,356815910,15120,15120,15120,15120,0
|
|
20230921,142500,356815910,15120,15120,15120,15120,0
|
|
20230921,142400,356815910,15120,15120,15120,15120,0
|
|
20230921,142300,356815910,15120,15120,15120,15120,26
|
|
20230921,142200,356422790,15120,15120,15120,15120,24
|
|
20230921,142100,356059910,15120,15120,15120,15120,0
|
|
20230921,142000,356059910,15120,15120,15120,15120,0
|
|
20230921,141900,356059910,15120,15120,15120,15120,1
|
|
20230921,141800,356044790,15120,15120,15120,15120,0
|
|
20230921,141700,356044790,15120,15120,15120,15120,0
|
|
20230921,141600,356044790,15120,15120,15120,15120,0
|
|
20230921,141500,356044790,15120,15120,15120,15120,0
|
|
20230921,141400,356044790,15120,15120,15120,15120,50
|
|
20230921,141300,355288790,15120,15120,15120,15120,0
|
|
20230921,141200,355288790,15120,15120,15120,15120,0
|
|
20230921,141100,355288790,15120,15120,15120,15120,1
|
|
20230921,141000,355273670,15120,15120,15120,15120,0
|
|
20230921,140900,355273670,15120,15120,15120,15120,0
|
|
20230921,140800,355273670,15120,15120,15120,15120,0
|
|
20230921,140700,355273670,15120,15120,15120,15120,10
|
|
20230921,140600,355122470,15120,15120,15120,15120,0
|
|
20230921,140500,355122470,15120,15120,15120,15120,0
|
|
20230921,140400,355122470,15120,15120,15120,15120,0
|
|
20230921,140300,355122470,15120,15120,15120,15120,7
|
|
20230921,140200,355016630,15120,15120,15120,15120,43
|
|
20230921,140100,354366470,15130,15130,15130,15130,0
|
|
20230921,140000,354366470,15130,15130,15130,15130,0
|
|
20230921,135900,354366470,15130,15130,15130,15130,0
|
|
20230921,135800,354366470,15130,15130,15130,15130,0
|
|
20230921,135700,354366470,15130,15130,15130,15130,0
|
|
20230921,135600,354366470,15130,15130,15130,15130,0
|
|
20230921,135500,354366470,15130,15130,15130,15130,0
|
|
20230921,135400,354366470,15130,15130,15130,15130,0
|
|
20230921,135300,354366470,15130,15130,15130,15130,0
|
|
20230921,135200,354366470,15130,15120,15130,15040,345
|
|
20230921,135100,349173910,15120,15120,15120,15120,7
|
|
20230921,135000,349068070,15040,15040,15040,15040,0
|
|
20230921,134900,349068070,15040,15050,15050,15040,100
|
|
20230921,134800,347564040,15050,15050,15050,15050,0
|
|
20230921,134700,347564040,15050,15050,15050,15050,202
|
|
20230921,134600,344523940,15120,15120,15120,15120,0
|
|
20230921,134500,344523940,15120,15120,15120,15120,0
|
|
20230921,134400,344523940,15120,15120,15120,15120,0
|
|
20230921,134300,344523940,15120,15120,15120,15120,0
|
|
20230921,134200,344523940,15120,15120,15120,15120,52
|
|
20230921,134100,343737700,15130,15130,15130,15130,0
|
|
20230921,134000,343737700,15130,15130,15130,15130,0
|
|
20230921,133900,343737700,15130,15130,15130,15130,1
|
|
20230921,133800,343722570,15140,15140,15140,15140,0
|
|
20230921,133700,343722570,15140,15140,15140,15140,0
|
|
20230921,133600,343722570,15140,15140,15140,15140,12
|
|
20230921,133500,343540890,15150,15150,15150,15150,0
|
|
20230921,133400,343540890,15150,15150,15150,15150,0
|
|
20230921,133300,343540890,15150,15130,15150,15130,19
|
|
20230921,133200,343253380,15130,15130,15130,15130,33
|
|
20230921,133100,342754090,15030,15030,15030,15030,0
|
|
20230921,133000,342754090,15030,15030,15030,15030,0
|
|
20230921,132900,342754090,15030,15030,15030,15030,161
|
|
20230921,132800,340334260,15030,15030,15030,15030,100
|
|
20230921,132700,338831260,15030,15030,15030,15030,0
|
|
20230921,132600,338831260,15030,15030,15030,15030,50
|
|
20230921,132500,338079760,15100,15100,15100,15100,10
|
|
20230921,132400,337928760,15140,15140,15140,15140,0
|
|
20230921,132300,337928760,15140,15140,15140,15140,7
|
|
20230921,132200,337822780,15140,15090,15150,15090,45
|
|
20230921,132100,337142300,15020,15030,15030,15020,20
|
|
20230921,132000,336841890,14990,14990,14990,14990,0
|
|
20230921,131900,336841890,14990,14990,14990,14990,0
|
|
20230921,131800,336841890,14990,14990,14990,14990,0
|
|
20230921,131700,336841890,14990,14990,14990,14990,0
|
|
20230921,131600,336841890,14990,15000,15000,14990,80
|
|
20230921,131500,335642380,15000,15010,15010,14990,2436
|
|
20230921,131400,299101650,15020,15020,15020,15020,300
|
|
20230921,131300,294595650,15020,15030,15030,15020,130
|
|
20230921,131200,292642700,15100,15100,15100,15100,0
|
|
20230921,131100,292642700,15100,15100,15100,15100,52
|
|
20230921,131000,291857500,15100,15100,15100,15100,0
|
|
20230921,130900,291857500,15100,15100,15100,15100,0
|
|
20230921,130800,291857500,15100,15100,15100,15100,0
|
|
20230921,130700,291857500,15100,15100,15100,15100,0
|
|
20230921,130600,291857500,15100,15100,15100,15100,0
|
|
20230921,130500,291857500,15100,15100,15100,15100,0
|
|
20230921,130400,291857500,15100,15100,15100,15100,0
|
|
20230921,130300,291857500,15100,15020,15100,15020,65
|
|
20230921,130200,290878560,15100,15100,15100,15100,19
|
|
20230921,130100,290591660,15100,15100,15100,15100,1
|
|
20230921,130000,290576560,15100,15100,15100,15100,0
|
|
20230921,125900,290576560,15100,15100,15100,15100,50
|
|
20230921,125800,289821560,15010,15010,15010,15010,0
|
|
20230921,125700,289821560,15010,15040,15040,15010,686
|
|
20230921,125600,279518860,15020,15020,15020,15020,0
|
|
20230921,125500,279518860,15020,15020,15020,15020,0
|
|
20230921,125400,279518860,15020,15040,15040,15020,390
|
|
20230921,125300,273657330,15030,15040,15040,15030,40
|
|
20230921,125200,273055930,15160,15160,15160,15030,51
|
|
20230921,125100,272284040,15160,15040,15160,15030,63
|
|
20230921,125000,271335410,15040,15040,15040,15040,0
|
|
20230921,124900,271335410,15040,15040,15040,15040,39
|
|
20230921,124800,270748850,15040,15040,15040,15040,498
|
|
20230921,124700,263258930,15030,15030,15030,15030,0
|
|
20230921,124600,263258930,15030,15030,15030,15030,0
|
|
20230921,124500,263258930,15030,15100,15100,15030,90
|
|
20230921,124400,261904100,15100,15100,15100,15100,0
|
|
20230921,124300,261904100,15100,15100,15100,15100,9
|
|
20230921,124200,261768200,15170,15170,15170,15170,0
|
|
20230921,124100,261768200,15170,15170,15170,15170,52
|
|
20230921,124000,260979360,15100,15100,15100,15100,0
|
|
20230921,123900,260979360,15100,15100,15100,15100,0
|
|
20230921,123800,260979360,15100,15100,15100,15100,0
|
|
20230921,123700,260979360,15100,15100,15100,15100,0
|
|
20230921,123600,260979360,15100,15100,15100,15100,0
|
|
20230921,123500,260979360,15100,15130,15130,15030,1713
|
|
20230921,123400,235156270,15200,15200,15200,15200,10
|
|
20230921,123300,235004270,15200,15200,15200,15200,0
|
|
20230921,123200,235004270,15200,15200,15200,15200,52
|
|
20230921,123100,234213870,15130,15130,15130,15130,0
|
|
20230921,123000,234213870,15130,15130,15130,15130,0
|
|
20230921,122900,234213870,15130,15170,15170,15130,287
|
|
20230921,122800,229867890,15170,15170,15170,15170,0
|
|
20230921,122700,229867890,15170,15170,15170,15170,0
|
|
20230921,122600,229867890,15170,15170,15170,15170,76
|
|
20230921,122500,228714970,15200,15200,15200,15200,0
|
|
20230921,122400,228714970,15200,15200,15200,15200,0
|
|
20230921,122300,228714970,15200,15200,15200,15200,0
|
|
20230921,122200,228714970,15200,15200,15200,15180,56
|
|
20230921,122100,227863820,15200,15200,15200,15200,11
|
|
20230921,122000,227696620,15200,15200,15200,15200,1
|
|
20230921,121900,227681420,15160,15160,15160,15160,0
|
|
20230921,121800,227681420,15160,15160,15160,15160,154
|
|
20230921,121700,225346780,15160,15160,15160,15160,0
|
|
20230921,121600,225346780,15160,15160,15160,15160,110
|
|
20230921,121500,223679180,15200,15200,15200,15200,0
|
|
20230921,121400,223679180,15200,15200,15200,15200,0
|
|
20230921,121300,223679180,15200,15200,15200,15200,0
|
|
20230921,121200,223679180,15200,15200,15200,15200,0
|
|
20230921,121100,223679180,15200,15160,15200,15160,57
|
|
20230921,121000,222813000,15170,15160,15170,15160,6
|
|
20230921,120900,222722030,15170,15170,15170,15170,67
|
|
20230921,120800,221705640,15180,15180,15180,15180,50
|
|
20230921,120700,220946640,15180,15190,15190,15180,10
|
|
20230921,120600,220794800,15200,15200,15200,15200,0
|
|
20230921,120500,220794800,15200,15200,15200,15200,0
|
|
20230921,120400,220794800,15200,15200,15200,15200,106
|
|
20230921,120300,219183600,15230,15230,15230,15230,7
|
|
20230921,120200,219076990,15230,15200,15240,15190,72
|
|
20230921,120100,217982040,15200,15200,15200,15200,0
|
|
20230921,120000,217982040,15200,15200,15200,15200,0
|
|
20230921,115900,217982040,15200,15200,15200,15200,0
|
|
20230921,115800,217982040,15200,15200,15200,15200,0
|
|
20230921,115700,217982040,15200,15200,15200,15200,0
|
|
20230921,115600,217982040,15200,15200,15200,15200,0
|
|
20230921,115500,217982040,15200,15200,15200,15200,1
|
|
20230921,115400,217966840,15210,15220,15220,15210,60
|
|
20230921,115300,217054100,15230,15230,15230,15230,2
|
|
20230921,115200,217023640,15220,15190,15240,15190,61
|
|
20230921,115100,216095440,15170,15180,15180,15170,25
|
|
20230921,115000,215716170,15180,15180,15180,15180,0
|
|
20230921,114900,215716170,15180,15180,15180,15180,0
|
|
20230921,114800,215716170,15180,15180,15180,15180,92
|
|
20230921,114700,214319610,15190,15190,15190,15190,7
|
|
20230921,114600,214213280,15200,15200,15200,15200,13
|
|
20230921,114500,214015680,15190,15190,15190,15190,0
|
|
20230921,114400,214015680,15190,15240,15240,15190,2738
|
|
20230921,114300,172327510,15240,15240,15240,15240,0
|
|
20230921,114200,172327510,15240,15280,15280,15240,123
|
|
20230921,114100,170452710,15280,15280,15280,15280,45
|
|
20230921,114000,169765110,15290,15290,15290,15290,0
|
|
20230921,113900,169765110,15290,15290,15290,15290,0
|
|
20230921,113800,169765110,15290,15290,15290,15290,0
|
|
20230921,113700,169765110,15290,15290,15290,15290,0
|
|
20230921,113600,169765110,15290,15290,15290,15290,0
|
|
20230921,113500,169765110,15290,15290,15290,15290,0
|
|
20230921,113400,169765110,15290,15290,15290,15290,0
|
|
20230921,113300,169765110,15290,15290,15290,15290,10
|
|
20230921,113200,169612210,15300,15250,15300,15250,52
|
|
20230921,113100,168819110,15240,15240,15240,15240,70
|
|
20230921,113000,167752310,15240,15240,15240,15240,9
|
|
20230921,112900,167615150,15250,15250,15250,15250,206
|
|
20230921,112800,164473650,15270,15270,15270,15270,34
|
|
20230921,112700,163954470,15270,15270,15270,15270,1
|
|
20230921,112600,163939200,15270,15270,15270,15270,0
|
|
20230921,112500,163939200,15270,15270,15270,15270,0
|
|
20230921,112400,163939200,15270,15270,15270,15270,87
|
|
20230921,112300,162610710,15300,15300,15300,15300,0
|
|
20230921,112200,162610710,15300,15300,15300,15260,301
|
|
20230921,112100,158016730,15300,15300,15300,15300,34
|
|
20230921,112000,157496530,15290,15290,15290,15290,12
|
|
20230921,111900,157313050,15260,15260,15260,15260,0
|
|
20230921,111800,157313050,15260,15260,15260,15260,0
|
|
20230921,111700,157313050,15260,15260,15260,15260,1
|
|
20230921,111600,157297790,15260,15260,15260,15260,41
|
|
20230921,111500,156672130,15260,15260,15260,15260,0
|
|
20230921,111400,156672130,15260,15260,15260,15260,164
|
|
20230921,111300,154169490,15260,15260,15260,15260,18
|
|
20230921,111200,153894810,15300,15300,15300,15300,0
|
|
20230921,111100,153894810,15300,15310,15310,15270,271
|
|
20230921,111000,149748590,15310,15310,15310,15310,0
|
|
20230921,110900,149748590,15310,15310,15310,15310,16
|
|
20230921,110800,149503630,15260,15260,15260,15260,3
|
|
20230921,110700,149457850,15270,15260,15270,15260,164
|
|
20230921,110600,146953580,15270,15270,15270,15270,37
|
|
20230921,110500,146388590,15270,15270,15270,15270,5
|
|
20230921,110400,146312240,15310,15310,15310,15310,0
|
|
20230921,110300,146312240,15310,15310,15310,15310,0
|
|
20230921,110200,146312240,15310,15310,15310,15310,53
|
|
20230921,110100,145500810,15280,15280,15280,15280,0
|
|
20230921,110000,145500810,15280,15280,15280,15280,0
|
|
20230921,105900,145500810,15280,15280,15280,15280,0
|
|
20230921,105800,145500810,15280,15280,15280,15280,17
|
|
20230921,105700,145241050,15350,15350,15350,15350,0
|
|
20230921,105600,145241050,15350,15350,15350,15350,0
|
|
20230921,105500,145241050,15350,15350,15350,15350,0
|
|
20230921,105400,145241050,15350,15350,15350,15350,0
|
|
20230921,105300,145241050,15350,15350,15350,15350,0
|
|
20230921,105200,145241050,15350,15350,15350,15350,53
|
|
20230921,105100,144427500,15250,15250,15250,15250,0
|
|
20230921,105000,144427500,15250,15250,15250,15250,0
|
|
20230921,104900,144427500,15250,15280,15280,15250,725
|
|
20230921,104800,133366480,15270,15270,15270,15270,0
|
|
20230921,104700,133366480,15270,15270,15270,15270,0
|
|
20230921,104600,133366480,15270,15270,15270,15270,0
|
|
20230921,104500,133366480,15270,15270,15270,15270,0
|
|
20230921,104400,133366480,15270,15270,15270,15270,1
|
|
20230921,104300,133351210,15370,15370,15370,15370,0
|
|
20230921,104200,133351210,15370,15370,15370,15370,0
|
|
20230921,104100,133351210,15370,15320,15370,15320,109
|
|
20230921,104000,131680780,15300,15300,15300,15300,0
|
|
20230921,103900,131680780,15300,15300,15300,15300,116
|
|
20230921,103800,129905980,15320,15320,15320,15320,1
|
|
20230921,103700,129890660,15300,15300,15300,15300,25
|
|
20230921,103600,129508160,15320,15320,15320,15320,0
|
|
20230921,103500,129508160,15320,15320,15320,15320,0
|
|
20230921,103400,129508160,15320,15320,15320,15320,12
|
|
20230921,103300,129324320,15320,15320,15320,15320,45
|
|
20230921,103200,128634920,15320,15310,15320,15310,53
|
|
20230921,103100,127823430,15240,15240,15240,15240,15
|
|
20230921,103000,127594830,15240,15240,15240,15240,30
|
|
20230921,102900,127137630,15240,15240,15240,15240,0
|
|
20230921,102800,127137630,15240,15240,15240,15240,241
|
|
20230921,102700,123464790,15240,15240,15240,15240,0
|
|
20230921,102600,123464790,15240,15240,15240,15240,0
|
|
20230921,102500,123464790,15240,15240,15240,15240,0
|
|
20230921,102400,123464790,15240,15240,15240,15240,0
|
|
20230921,102300,123464790,15240,15270,15270,15240,1237
|
|
20230921,102200,104603120,15280,15280,15280,15280,175
|
|
20230921,102100,101929120,15280,15280,15280,15280,35
|
|
20230921,102000,101394320,15280,15280,15280,15280,0
|
|
20230921,101900,101394320,15280,15290,15290,15280,55
|
|
20230921,101800,100553830,15290,15290,15290,15290,0
|
|
20230921,101700,100553830,15290,15300,15300,15290,90
|
|
20230921,101600,99176840,15300,15300,15300,15300,170
|
|
20230921,101500,96575840,15300,15300,15300,15300,0
|
|
20230921,101400,96575840,15300,15300,15300,15300,0
|
|
20230921,101300,96575840,15300,15360,15370,15300,325
|
|
20230921,101200,91584460,15370,15370,15370,15370,27
|
|
20230921,101100,91169470,15370,15350,15370,15350,32
|
|
20230921,101000,90677650,15290,15290,15290,15290,0
|
|
20230921,100900,90677650,15290,15290,15290,15290,0
|
|
20230921,100800,90677650,15290,15290,15290,15290,0
|
|
20230921,100700,90677650,15290,15360,15360,15290,409
|
|
20230921,100600,84423970,15290,15290,15290,15290,12
|
|
20230921,100500,84240490,15290,15290,15290,15290,68
|
|
20230921,100400,83200770,15290,15310,15310,15290,135
|
|
20230921,100300,81135180,15370,15370,15370,15370,0
|
|
20230921,100200,81135180,15370,15370,15370,15360,54
|
|
20230921,100100,80305210,15310,15310,15310,15310,2
|
|
20230921,100000,80274590,15370,15370,15370,15370,0
|
|
20230921,095900,80274590,15370,15370,15370,15370,0
|
|
20230921,095800,80274590,15370,15370,15370,15370,0
|
|
20230921,095700,80274590,15370,15370,15370,15370,0
|
|
20230921,095600,80274590,15370,15370,15370,15370,0
|
|
20230921,095500,80274590,15370,15370,15370,15370,0
|
|
20230921,095400,80274590,15370,15370,15370,15370,0
|
|
20230921,095300,80274590,15370,15370,15370,15370,0
|
|
20230921,095200,80274590,15370,15360,15370,15360,43
|
|
20230921,095100,79613730,15370,15310,15370,15310,110
|
|
20230921,095000,77929030,15310,15310,15310,15310,25
|
|
20230921,094900,77546280,15310,15310,15310,15310,95
|
|
20230921,094800,76091830,15370,15370,15370,15370,243
|
|
20230921,094700,72356920,15390,15390,15390,15390,0
|
|
20230921,094600,72356920,15390,15390,15390,15380,300
|
|
20230921,094500,67740120,15310,15310,15310,15310,0
|
|
20230921,094400,67740120,15310,15310,15310,15310,210
|
|
20230921,094300,64525020,15400,15400,15400,15400,0
|
|
20230921,094200,64525020,15400,15400,15400,15400,0
|
|
20230921,094100,64525020,15400,15350,15400,15350,104
|
|
20230921,094000,62926470,15300,15310,15310,15300,200
|
|
20230921,093900,59865710,15310,15310,15310,15310,10
|
|
20230921,093800,59712610,15410,15400,15410,15400,5
|
|
20230921,093700,59635580,15400,15400,15400,15400,50
|
|
20230921,093600,58865580,15400,15390,15400,15390,12
|
|
20230921,093500,58680790,15400,15400,15400,15400,0
|
|
20230921,093400,58680790,15400,15400,15400,15400,0
|
|
20230921,093300,58680790,15400,15400,15400,15400,0
|
|
20230921,093200,58680790,15400,15390,15400,15390,54
|
|
20230921,093100,57849360,15280,15280,15280,15280,2
|
|
20230921,093000,57818800,15290,15300,15300,15290,81
|
|
20230921,092900,56579650,15310,15310,15310,15310,20
|
|
20230921,092800,56273450,15310,15310,15310,15310,0
|
|
20230921,092700,56273450,15310,15310,15310,15310,100
|
|
20230921,092600,54742450,15400,15400,15400,15400,0
|
|
20230921,092500,54742450,15400,15400,15400,15400,102
|
|
20230921,092400,53171650,15400,15400,15400,15400,0
|
|
20230921,092300,53171650,15400,15400,15400,15400,0
|
|
20230921,092200,53171650,15400,15380,15400,15380,35
|
|
20230921,092100,52632880,15390,15380,15390,15380,18
|
|
20230921,092000,52356030,15290,15290,15290,15290,100
|
|
20230921,091900,50827030,15410,15310,15410,15270,379
|
|
20230921,091800,45031660,15410,15410,15410,15410,0
|
|
20230921,091700,45031660,15410,15410,15410,15410,2
|
|
20230921,091600,45000840,15290,15290,15290,15290,0
|
|
20230921,091500,45000840,15290,15290,15350,15290,149
|
|
20230921,091400,42717080,15290,15300,15300,15290,223
|
|
20230921,091300,39307110,15290,15290,15290,15290,0
|
|
20230921,091200,39307110,15290,15290,15290,15290,934
|
|
20230921,091100,25026250,15290,15280,15290,15280,53
|
|
20230921,091000,24216110,15290,15240,15290,15240,82
|
|
20230921,090900,22965330,15250,15250,15250,15240,572
|
|
20230921,090800,14245140,15280,15290,15290,15280,122
|
|
20230921,090700,12380880,15290,15290,15290,15290,0
|
|
20230921,090600,12380880,15290,15290,15290,15290,1
|
|
20230921,090500,12365590,15290,15290,15290,15290,0
|
|
20230921,090400,12365590,15290,15290,15290,15290,100
|
|
20230921,090300,10836590,15290,15290,15290,15290,1
|
|
20230921,090200,10821300,15290,15290,15290,15290,5
|
|
20230921,090100,10744850,15290,15290,15290,15290,13
|
|
20230921,090000,10546080,15240,15240,15240,15240,692
|