611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,190800,1986051320,15970,15970,15970,15970,1564
|
|
20230908,190700,1986051320,15970,15970,15970,15970,0
|
|
20230908,190600,1986051320,15970,15970,15970,15970,0
|
|
20230908,190500,1986051320,15970,15970,15970,15970,0
|
|
20230908,190400,1986051320,15970,15970,15970,15970,0
|
|
20230908,190300,1986051320,15970,15970,15970,15970,0
|
|
20230908,190200,1986051320,15970,15970,15970,15970,0
|
|
20230908,190100,1986051320,15970,15970,15970,15970,0
|
|
20230908,190000,1986051320,15970,15970,15970,15970,0
|
|
20230908,185900,1986051320,15970,15970,15970,15970,0
|
|
20230908,185800,1986051320,15970,15970,15970,15970,0
|
|
20230908,185700,1986051320,15970,15970,15970,15970,0
|
|
20230908,185600,1986051320,15970,15970,15970,15970,0
|
|
20230908,185500,1986051320,15970,15970,15970,15970,0
|
|
20230908,185400,1986051320,15970,15970,15970,15970,0
|
|
20230908,185300,1986051320,15970,15970,15970,15970,0
|
|
20230908,185200,1986051320,15970,15970,15970,15970,0
|
|
20230908,185100,1986051320,15970,15970,15970,15970,0
|
|
20230908,185000,1986051320,15970,15970,15970,15970,0
|
|
20230908,184900,1986051320,15970,15970,15970,15970,0
|
|
20230908,184800,1986051320,15970,15970,15970,15970,0
|
|
20230908,184700,1986051320,15970,15970,15970,15970,0
|
|
20230908,184600,1986051320,15970,15970,15970,15970,0
|
|
20230908,184500,1986051320,15970,15970,15970,15970,0
|
|
20230908,184400,1986051320,15970,15970,15970,15970,0
|
|
20230908,184300,1986051320,15970,15970,15970,15970,0
|
|
20230908,184200,1986051320,15970,15970,15970,15970,0
|
|
20230908,184100,1986051320,15970,15970,15970,15970,0
|
|
20230908,184000,1986051320,15970,15970,15970,15970,0
|
|
20230908,183900,1986051320,15970,15970,15970,15970,0
|
|
20230908,183800,1986051320,15970,15970,15970,15970,1564
|
|
20230908,183700,1986051320,15970,15970,15970,15970,0
|
|
20230908,183600,1986051320,15970,15970,15970,15970,0
|
|
20230908,183500,1986051320,15970,15970,15970,15970,0
|
|
20230908,183400,1986051320,15970,15970,15970,15970,0
|
|
20230908,183300,1986051320,15970,15970,15970,15970,0
|
|
20230908,183200,1986051320,15970,15970,15970,15970,0
|
|
20230908,183100,1986051320,15970,15970,15970,15970,0
|
|
20230908,183000,1986051320,15970,15970,15970,15970,0
|
|
20230908,182900,1986051320,15970,15970,15970,15970,0
|
|
20230908,182800,1986051320,15970,15970,15970,15970,0
|
|
20230908,182700,1986051320,15970,15970,15970,15970,0
|
|
20230908,182600,1986051320,15970,15970,15970,15970,0
|
|
20230908,182500,1986051320,15970,15970,15970,15970,0
|
|
20230908,182400,1986051320,15970,15970,15970,15970,0
|
|
20230908,182300,1986051320,15970,15970,15970,15970,0
|
|
20230908,182200,1986051320,15970,15970,15970,15970,0
|
|
20230908,182100,1986051320,15970,15970,15970,15970,0
|
|
20230908,182000,1986051320,15970,15970,15970,15970,0
|
|
20230908,181900,1986051320,15970,15970,15970,15970,0
|
|
20230908,181800,1986051320,15970,15970,15970,15970,0
|
|
20230908,181700,1986051320,15970,15970,15970,15970,0
|
|
20230908,181600,1986051320,15970,15970,15970,15970,0
|
|
20230908,181500,1986051320,15970,15970,15970,15970,0
|
|
20230908,181400,1986051320,15970,15970,15970,15970,0
|
|
20230908,181300,1986051320,15970,15970,15970,15970,0
|
|
20230908,181200,1986051320,15970,15970,15970,15970,0
|
|
20230908,181100,1986051320,15970,15970,15970,15970,0
|
|
20230908,181000,1986051320,15970,15970,15970,15970,0
|
|
20230908,180900,1986051320,15970,15970,15970,15970,0
|
|
20230908,180800,1986051320,15970,15970,15970,15970,1564
|
|
20230908,180700,1986051320,15970,15970,15970,15970,0
|
|
20230908,180600,1986051320,15970,15970,15970,15970,0
|
|
20230908,180500,1986051320,15970,15970,15970,15970,0
|
|
20230908,180400,1986051320,15970,15970,15970,15970,0
|
|
20230908,180300,1986051320,15970,15970,15970,15970,0
|
|
20230908,180200,1986051320,15970,15970,15970,15970,0
|
|
20230908,180100,1986051320,15970,15970,15970,15970,0
|
|
20230908,180000,1986051320,15970,15970,15970,15970,0
|
|
20230908,175900,1986051320,15970,15970,15970,15970,0
|
|
20230908,175800,1986051320,15970,15970,15970,15970,0
|
|
20230908,175700,1986051320,15970,15970,15970,15970,0
|
|
20230908,175600,1986051320,15970,15970,15970,15970,0
|
|
20230908,175500,1986051320,15970,15970,15970,15970,0
|
|
20230908,175400,1986051320,15970,15970,15970,15970,0
|
|
20230908,175300,1986051320,15970,15970,15970,15970,0
|
|
20230908,175200,1986051320,15970,15970,15970,15970,0
|
|
20230908,175100,1986051320,15970,15970,15970,15970,0
|
|
20230908,175000,1986051320,15970,15970,15970,15970,0
|
|
20230908,174900,1986051320,15970,15970,15970,15970,0
|
|
20230908,174800,1986051320,15970,15970,15970,15970,0
|
|
20230908,174700,1986051320,15970,15970,15970,15970,0
|
|
20230908,174600,1986051320,15970,15970,15970,15970,0
|
|
20230908,174500,1986051320,15970,15970,15970,15970,0
|
|
20230908,174400,1986051320,15970,15970,15970,15970,0
|
|
20230908,174300,1986051320,15970,15970,15970,15970,0
|
|
20230908,174200,1986051320,15970,15970,15970,15970,0
|
|
20230908,174100,1986051320,15970,15970,15970,15970,0
|
|
20230908,174000,1986051320,15970,15970,15970,15970,0
|
|
20230908,173900,1986051320,15970,15970,15970,15970,0
|
|
20230908,173800,1986051320,15970,15970,15970,15970,1564
|
|
20230908,173700,1986051320,15970,15970,15970,15970,0
|
|
20230908,173600,1986051320,15970,15970,15970,15970,0
|
|
20230908,173500,1986051320,15970,15970,15970,15970,0
|
|
20230908,173400,1986051320,15970,15970,15970,15970,0
|
|
20230908,173300,1986051320,15970,15970,15970,15970,0
|
|
20230908,173200,1986051320,15970,15970,15970,15970,0
|
|
20230908,173100,1986051320,15970,15970,15970,15970,0
|
|
20230908,173000,1986051320,15970,15970,15970,15970,0
|
|
20230908,172900,1986051320,15970,15970,15970,15970,0
|
|
20230908,172800,1986051320,15970,15970,15970,15970,0
|
|
20230908,172700,1986051320,15970,15970,15970,15970,0
|
|
20230908,172600,1986051320,15970,15970,15970,15970,0
|
|
20230908,172500,1986051320,15970,15970,15970,15970,0
|
|
20230908,172400,1986051320,15970,15970,15970,15970,0
|
|
20230908,172300,1986051320,15970,15970,15970,15970,0
|
|
20230908,172200,1986051320,15970,15970,15970,15970,0
|
|
20230908,172100,1986051320,15970,15970,15970,15970,0
|
|
20230908,172000,1986051320,15970,15970,15970,15970,0
|
|
20230908,171900,1986051320,15970,15970,15970,15970,0
|
|
20230908,171800,1986051320,15970,15970,15970,15970,0
|
|
20230908,171700,1986051320,15970,15970,15970,15970,0
|
|
20230908,171600,1986051320,15970,15970,15970,15970,0
|
|
20230908,171500,1986051320,15970,15970,15970,15970,0
|
|
20230908,171400,1986051320,15970,15970,15970,15970,0
|
|
20230908,171300,1986051320,15970,15970,15970,15970,0
|
|
20230908,171200,1986051320,15970,15970,15970,15970,0
|
|
20230908,171100,1986051320,15970,15970,15970,15970,0
|
|
20230908,171000,1986051320,15970,15970,15970,15970,0
|
|
20230908,170900,1986051320,15970,15970,15970,15970,0
|
|
20230908,170800,1986051320,15970,15970,15970,15970,1564
|
|
20230908,170700,1986051320,15970,15970,15970,15970,0
|
|
20230908,170600,1986051320,15970,15970,15970,15970,0
|
|
20230908,170500,1986051320,15970,15970,15970,15970,0
|
|
20230908,170400,1986051320,15970,15970,15970,15970,0
|
|
20230908,170300,1986051320,15970,15970,15970,15970,0
|
|
20230908,170200,1986051320,15970,15970,15970,15970,0
|
|
20230908,170100,1986051320,15970,15970,15970,15970,0
|
|
20230908,170000,1986051320,15970,15970,15970,15970,0
|
|
20230908,165900,1986051320,15970,15970,15970,15970,0
|
|
20230908,165800,1986051320,15970,15970,15970,15970,0
|
|
20230908,165700,1986051320,15970,15970,15970,15970,0
|
|
20230908,165600,1986051320,15970,15970,15970,15970,0
|
|
20230908,165500,1986051320,15970,15970,15970,15970,0
|
|
20230908,165400,1986051320,15970,15970,15970,15970,0
|
|
20230908,165300,1986051320,15970,15970,15970,15970,0
|
|
20230908,165200,1986051320,15970,15970,15970,15970,0
|
|
20230908,165100,1986051320,15970,15970,15970,15970,0
|
|
20230908,165000,1986051320,15970,15970,15970,15970,0
|
|
20230908,164900,1986051320,15970,15970,15970,15970,0
|
|
20230908,164800,1986051320,15970,15970,15970,15970,0
|
|
20230908,164700,1986051320,15970,15970,15970,15970,0
|
|
20230908,164600,1986051320,15970,15970,15970,15970,0
|
|
20230908,164500,1986051320,15970,15970,15970,15970,0
|
|
20230908,164400,1986051320,15970,15970,15970,15970,0
|
|
20230908,164300,1986051320,15970,15970,15970,15970,0
|
|
20230908,164200,1986051320,15970,15970,15970,15970,0
|
|
20230908,164100,1986051320,15970,15970,15970,15970,0
|
|
20230908,164000,1986051320,15970,15970,15970,15970,0
|
|
20230908,163900,1986051320,15970,15970,15970,15970,0
|
|
20230908,163800,1986051320,15970,15970,15970,15970,1564
|
|
20230908,163700,1986051320,15970,15970,15970,15970,0
|
|
20230908,163600,1986051320,15970,15970,15970,15970,0
|
|
20230908,163500,1986051320,15970,15970,15970,15970,0
|
|
20230908,163400,1986051320,15970,15970,15970,15970,0
|
|
20230908,163300,1986051320,15970,15970,15970,15970,0
|
|
20230908,163200,1986051320,15970,15970,15970,15970,0
|
|
20230908,163100,1986051320,15970,15970,15970,15970,0
|
|
20230908,163000,1986051320,15970,15970,15970,15970,0
|
|
20230908,162900,1986051320,15970,15970,15970,15970,0
|
|
20230908,162800,1986051320,15970,15970,15970,15970,0
|
|
20230908,162700,1986051320,15970,15970,15970,15970,0
|
|
20230908,162600,1986051320,15970,15970,15970,15970,0
|
|
20230908,162500,1986051320,15970,15970,15970,15970,0
|
|
20230908,162400,1986051320,15970,15970,15970,15970,0
|
|
20230908,162300,1986051320,15970,15970,15970,15970,0
|
|
20230908,162200,1986051320,15970,15970,15970,15970,0
|
|
20230908,162100,1986051320,15970,15970,15970,15970,0
|
|
20230908,162000,1986051320,15970,15970,15970,15970,0
|
|
20230908,161900,1986051320,15970,15970,15970,15970,0
|
|
20230908,161800,1986051320,15970,15970,15970,15970,0
|
|
20230908,161700,1986051320,15970,15970,15970,15970,0
|
|
20230908,161600,1986051320,15970,15970,15970,15970,0
|
|
20230908,161500,1986051320,15970,15970,15970,15970,0
|
|
20230908,161400,1986051320,15970,15970,15970,15970,0
|
|
20230908,161300,1986051320,15970,15970,15970,15970,0
|
|
20230908,161200,1986051320,15970,15970,15970,15970,0
|
|
20230908,161100,1986051320,15970,15970,15970,15970,0
|
|
20230908,161000,1986051320,15970,15970,15970,15970,0
|
|
20230908,160900,1986051320,15970,15970,15970,15970,0
|
|
20230908,160800,1986051320,15970,15970,15970,15970,1564
|
|
20230908,160700,1986051320,15970,15970,15970,15970,0
|
|
20230908,160600,1986051320,15970,15970,15970,15970,0
|
|
20230908,160500,1986051320,15970,15970,15970,15970,0
|
|
20230908,160400,1986051320,15970,15970,15970,15970,0
|
|
20230908,160300,1986051320,15970,15970,15970,15970,0
|
|
20230908,160200,1986051320,15970,15970,15970,15970,0
|
|
20230908,160100,1986051320,15970,15970,15970,15970,0
|
|
20230908,160000,1986051320,15970,15970,15970,15970,0
|
|
20230908,155900,1986051320,15970,15970,15970,15970,0
|
|
20230908,155800,1986051320,15970,15970,15970,15970,0
|
|
20230908,155700,1986051320,15970,15970,15970,15970,0
|
|
20230908,155600,1986051320,15970,15970,15970,15970,0
|
|
20230908,155500,1986051320,15970,15970,15970,15970,0
|
|
20230908,155400,1986051320,15970,15970,15970,15970,0
|
|
20230908,155300,1986051320,15970,15970,15970,15970,0
|
|
20230908,155200,1986051320,15970,15970,15970,15970,0
|
|
20230908,155100,1986051320,15970,15970,15970,15970,0
|
|
20230908,155000,1986051320,15970,15970,15970,15970,0
|
|
20230908,154900,1986051320,15970,15970,15970,15970,0
|
|
20230908,154800,1986051320,15970,15970,15970,15970,0
|
|
20230908,154700,1986051320,15970,15970,15970,15970,0
|
|
20230908,154600,1986051320,15970,15970,15970,15970,0
|
|
20230908,154500,1986051320,15970,15970,15970,15970,0
|
|
20230908,154400,1986051320,15970,15970,15970,15970,0
|
|
20230908,154300,1986051320,15970,15970,15970,15970,0
|
|
20230908,154200,1986051320,15970,15970,15970,15970,0
|
|
20230908,154100,1986051320,15970,15970,15970,15970,0
|
|
20230908,154000,1986051320,15970,15970,15970,15970,0
|
|
20230908,153900,1986051320,15970,15970,15970,15970,0
|
|
20230908,153800,1986051320,15970,15970,15970,15970,1564
|
|
20230908,153700,1986051320,15970,15970,15970,15970,0
|
|
20230908,153600,1986051320,15970,15970,15970,15970,0
|
|
20230908,153500,1986051320,15970,15970,15970,15970,0
|
|
20230908,153400,1986051320,15970,15970,15970,15970,0
|
|
20230908,153300,1986051320,15970,15970,15970,15970,0
|
|
20230908,153200,1986051320,15970,15970,15970,15970,0
|
|
20230908,153100,1986051320,15970,15970,15970,15970,0
|
|
20230908,153000,1986051320,15970,15970,15970,15970,1564
|
|
20230908,152900,1961074240,15970,15970,15970,15970,0
|
|
20230908,152800,1961074240,15970,15970,15970,15970,0
|
|
20230908,152700,1961074240,15970,15970,15970,15970,0
|
|
20230908,152600,1961074240,15970,15970,15970,15970,0
|
|
20230908,152500,1961074240,15970,15970,15970,15970,0
|
|
20230908,152400,1961074240,15970,15970,15970,15970,0
|
|
20230908,152300,1961074240,15970,15970,15970,15970,0
|
|
20230908,152200,1961074240,15970,15970,15970,15970,0
|
|
20230908,152100,1961074240,15970,15970,15970,15970,0
|
|
20230908,152000,1961074240,15970,15970,15970,15970,0
|
|
20230908,151900,1961074240,15970,15880,15970,15880,112
|
|
20230908,151800,1959289200,15880,15880,15880,15880,2
|
|
20230908,151700,1959257440,15980,15920,15990,15920,231
|
|
20230908,151600,1955569510,15920,15860,15920,15860,24
|
|
20230908,151500,1955188440,15930,15850,15930,15850,725
|
|
20230908,151400,1943646630,15880,15880,15880,15880,0
|
|
20230908,151300,1943646630,15880,15880,15880,15880,28
|
|
20230908,151200,1943201990,15840,16060,16060,15840,33
|
|
20230908,151100,1942675690,15860,15980,16060,15730,2203
|
|
20230908,151000,1907822560,16060,16060,16060,16060,4
|
|
20230908,150900,1907758320,16060,15990,16060,15920,180
|
|
20230908,150800,1904884680,15910,16050,16050,15910,183
|
|
20230908,150700,1901964100,16060,16050,16060,16050,53
|
|
20230908,150600,1901113340,16050,16010,16050,16000,150
|
|
20230908,150500,1898710110,16000,16010,16010,16000,8
|
|
20230908,150400,1898582070,16010,16010,16020,16010,33
|
|
20230908,150300,1898053730,16000,16060,16060,16000,28
|
|
20230908,150200,1897604850,15990,16090,16090,15990,240
|
|
20230908,150100,1893759460,16090,16160,16160,16090,136
|
|
20230908,150000,1891570280,16250,16140,16290,16140,484
|
|
20230908,145900,1883709110,16140,16130,16140,16110,41
|
|
20230908,145800,1883047860,16150,16160,16170,16150,112
|
|
20230908,145700,1881238020,16300,16050,16300,16050,567
|
|
20230908,145600,1872027280,16070,16110,16110,16070,62
|
|
20230908,145500,1871029440,16110,15910,16300,15910,1784
|
|
20230908,145400,1842316720,15970,15990,15990,15970,188
|
|
20230908,145300,1839312930,16040,15980,16040,15980,779
|
|
20230908,145200,1826840370,15910,15900,15950,15900,417
|
|
20230908,145100,1820202460,15900,15900,15900,15900,9
|
|
20230908,145000,1820059360,15940,15880,15940,15860,137
|
|
20230908,144900,1817878320,15850,15900,15900,15850,386
|
|
20230908,144800,1811752550,15910,15940,15940,15900,240
|
|
20230908,144700,1807935780,15940,15890,15950,15820,503
|
|
20230908,144600,1799936700,15890,15810,15900,15810,312
|
|
20230908,144500,1794980860,15810,15780,15890,15770,431
|
|
20230908,144400,1788176590,15760,15800,15880,15760,659
|
|
20230908,144300,1777773880,15800,15830,15920,15800,988
|
|
20230908,144200,1762149900,15780,15870,15870,15770,2521
|
|
20230908,144100,1722306380,15870,15890,15950,15800,1768
|
|
20230908,144000,1694326700,15810,15830,15960,15710,3199
|
|
20230908,143900,1643734490,15830,16200,16270,15800,6807
|
|
20230908,143800,1534296580,16230,16620,16620,16090,8894
|
|
20230908,143700,1390118060,16480,17000,17130,16300,13728
|
|
20230908,143600,1160850270,17020,16890,17390,16700,29762
|
|
20230908,143500,650594690,16890,16820,16920,16120,14864
|
|
20230908,143400,403945290,16800,16800,16800,16800,0
|
|
20230908,143300,403945290,16800,16800,16800,16800,0
|
|
20230908,143200,403945290,16800,15580,16800,15580,3631
|
|
20230908,143100,345372020,15580,15570,15580,15570,22
|
|
20230908,143000,345029290,15500,15500,15500,15500,59
|
|
20230908,142900,344114790,15480,15480,15480,15480,0
|
|
20230908,142800,344114790,15480,15480,15480,15480,0
|
|
20230908,142700,344114790,15480,15480,15480,15480,50
|
|
20230908,142600,343340790,15580,15580,15580,15580,0
|
|
20230908,142500,343340790,15580,15580,15580,15470,23
|
|
20230908,142400,342984650,15480,15480,15480,15480,30
|
|
20230908,142300,342520250,15480,15480,15480,15480,3
|
|
20230908,142200,342473810,15480,15470,15480,15470,55
|
|
20230908,142100,341622420,15480,15500,15500,15470,148
|
|
20230908,142000,339332470,15500,15580,15580,15500,160
|
|
20230908,141900,336849970,15600,15600,15600,15600,0
|
|
20230908,141800,336849970,15600,15600,15600,15600,0
|
|
20230908,141700,336849970,15600,15600,15600,15600,0
|
|
20230908,141600,336849970,15600,15600,15600,15600,0
|
|
20230908,141500,336849970,15600,15580,15600,15580,8
|
|
20230908,141400,336725310,15580,15580,15580,15580,2
|
|
20230908,141300,336694150,15580,15580,15580,15580,10
|
|
20230908,141200,336538350,15600,15600,15600,15600,0
|
|
20230908,141100,336538350,15600,15600,15600,15600,5
|
|
20230908,141000,336460350,15600,15600,15600,15600,0
|
|
20230908,140900,336460350,15600,15600,15600,15600,0
|
|
20230908,140800,336460350,15600,15600,15600,15600,28
|
|
20230908,140700,336023550,15600,15600,15600,15600,0
|
|
20230908,140600,336023550,15600,15600,15600,15600,2
|
|
20230908,140500,335992350,15650,15650,15650,15650,0
|
|
20230908,140400,335992350,15650,15650,15650,15650,0
|
|
20230908,140300,335992350,15650,15650,15650,15650,0
|
|
20230908,140200,335992350,15650,15650,15650,15650,0
|
|
20230908,140100,335992350,15650,15650,15650,15650,0
|
|
20230908,140000,335992350,15650,15650,15650,15650,10
|
|
20230908,135900,335835850,15680,15680,15680,15680,0
|
|
20230908,135800,335835850,15680,15680,15680,15680,0
|
|
20230908,135700,335835850,15680,15680,15680,15680,0
|
|
20230908,135600,335835850,15680,15680,15680,15680,0
|
|
20230908,135500,335835850,15680,15620,15680,15620,200
|
|
20230908,135400,332700090,15620,15620,15620,15620,1
|
|
20230908,135300,332684470,15580,15580,15580,15580,1
|
|
20230908,135200,332668890,15690,15690,15690,15690,0
|
|
20230908,135100,332668890,15690,15650,15690,15650,12
|
|
20230908,135000,332480650,15690,15690,15690,15690,1
|
|
20230908,134900,332464960,15710,15650,15710,15650,3
|
|
20230908,134800,332417940,15720,15720,15720,15720,0
|
|
20230908,134700,332417940,15720,15720,15720,15720,0
|
|
20230908,134600,332417940,15720,15720,15720,15720,0
|
|
20230908,134500,332417940,15720,15720,15720,15720,0
|
|
20230908,134400,332417940,15720,15720,15720,15720,1
|
|
20230908,134300,332402220,15720,15720,15720,15720,1
|
|
20230908,134200,332386500,15720,15720,15720,15720,1
|
|
20230908,134100,332370780,15580,15580,15580,15580,0
|
|
20230908,134000,332370780,15580,15580,15580,15580,0
|
|
20230908,133900,332370780,15580,15580,15580,15580,0
|
|
20230908,133800,332370780,15580,15580,15580,15580,0
|
|
20230908,133700,332370780,15580,15580,15580,15580,0
|
|
20230908,133600,332370780,15580,15580,15580,15580,118
|
|
20230908,133500,330532340,15580,15580,15580,15580,54
|
|
20230908,133400,329691020,15580,15590,15590,15580,30
|
|
20230908,133300,329223420,15720,15720,15720,15720,0
|
|
20230908,133200,329223420,15720,15720,15720,15720,0
|
|
20230908,133100,329223420,15720,15700,15720,15700,67
|
|
20230908,133000,328171460,15720,15720,15720,15720,0
|
|
20230908,132900,328171460,15720,15720,15720,15720,65
|
|
20230908,132800,327149660,15580,15580,15580,15580,0
|
|
20230908,132700,327149660,15580,15580,15580,15580,0
|
|
20230908,132600,327149660,15580,15590,15590,15580,44
|
|
20230908,132500,326463720,15590,15590,15590,15590,0
|
|
20230908,132400,326463720,15590,15600,15600,15590,97
|
|
20230908,132300,324950560,15580,15580,15580,15580,226
|
|
20230908,132200,321429480,15570,15570,15570,15570,0
|
|
20230908,132100,321429480,15570,15570,15570,15570,320
|
|
20230908,132000,316447080,15530,15530,15530,15530,271
|
|
20230908,131900,312238450,15600,15610,15610,15600,19
|
|
20230908,131800,311941960,15640,15640,15640,15640,193
|
|
20230908,131700,308923440,15640,15640,15640,15640,10
|
|
20230908,131600,308767040,15640,15640,15640,15640,0
|
|
20230908,131500,308767040,15640,15640,15640,15640,1
|
|
20230908,131400,308751400,15630,15640,15640,15630,571
|
|
20230908,131300,299823720,15640,15660,15660,15640,634
|
|
20230908,131200,289905480,15730,15730,15730,15730,0
|
|
20230908,131100,289905480,15730,15730,15730,15730,1
|
|
20230908,131000,289889750,15690,15700,15700,15690,100
|
|
20230908,130900,288320710,15700,15700,15700,15700,0
|
|
20230908,130800,288320710,15700,15700,15700,15700,0
|
|
20230908,130700,288320710,15700,15700,15700,15700,0
|
|
20230908,130600,288320710,15700,15710,15710,15700,140
|
|
20230908,130500,286122510,15710,15710,15710,15710,2
|
|
20230908,130400,286091090,15730,15730,15730,15730,0
|
|
20230908,130300,286091090,15730,15730,15730,15730,0
|
|
20230908,130200,286091090,15730,15730,15730,15730,0
|
|
20230908,130100,286091090,15730,15730,15730,15730,33
|
|
20230908,130000,285572000,15710,15710,15710,15710,0
|
|
20230908,125900,285572000,15710,15710,15710,15710,0
|
|
20230908,125800,285572000,15710,15710,15710,15710,6
|
|
20230908,125700,285477740,15710,15710,15710,15710,0
|
|
20230908,125600,285477740,15710,15710,15710,15710,0
|
|
20230908,125500,285477740,15710,15710,15710,15710,0
|
|
20230908,125400,285477740,15710,15710,15710,15710,0
|
|
20230908,125300,285477740,15710,15740,15740,15710,4
|
|
20230908,125200,285414810,15710,15710,15710,15710,22
|
|
20230908,125100,285069190,15750,15750,15750,15750,0
|
|
20230908,125000,285069190,15750,15750,15750,15750,0
|
|
20230908,124900,285069190,15750,15750,15750,15750,0
|
|
20230908,124800,285069190,15750,15750,15750,15750,0
|
|
20230908,124700,285069190,15750,15750,15750,15750,0
|
|
20230908,124600,285069190,15750,15750,15750,15750,0
|
|
20230908,124500,285069190,15750,15750,15750,15750,3
|
|
20230908,124400,285021940,15710,15710,15710,15710,1
|
|
20230908,124300,285006230,15700,15710,15710,15700,30
|
|
20230908,124200,284535050,15750,15750,15750,15750,2
|
|
20230908,124100,284503550,15780,15780,15780,15780,1
|
|
20230908,124000,284487770,15870,15870,15870,15870,1
|
|
20230908,123900,284471900,15770,15770,15880,15770,279
|
|
20230908,123800,280071890,15770,15710,15770,15710,6
|
|
20230908,123700,279977510,15710,15710,15710,15710,0
|
|
20230908,123600,279977510,15710,15710,15710,15710,0
|
|
20230908,123500,279977510,15710,15710,15710,15710,0
|
|
20230908,123400,279977510,15710,15710,15710,15710,0
|
|
20230908,123300,279977510,15710,15710,15710,15710,48
|
|
20230908,123200,279223430,15700,15730,15730,15700,299
|
|
20230908,123100,274525910,15730,15730,15730,15730,10
|
|
20230908,123000,274368610,15770,15770,15770,15770,1
|
|
20230908,122900,274352840,15780,15790,15790,15780,200
|
|
20230908,122800,271196670,15810,15810,15810,15810,0
|
|
20230908,122700,271196670,15810,15810,15810,15810,5
|
|
20230908,122600,271117620,15810,15820,15820,15810,54
|
|
20230908,122500,270263360,15820,15820,15820,15820,4
|
|
20230908,122400,270200080,15900,15900,15900,15900,0
|
|
20230908,122300,270200080,15900,15860,15900,15860,199
|
|
20230908,122200,267039150,15790,15770,15790,15770,338
|
|
20230908,122100,261705070,15770,15770,15770,15770,0
|
|
20230908,122000,261705070,15770,15770,15770,15770,0
|
|
20230908,121900,261705070,15770,15770,15770,15770,0
|
|
20230908,121800,261705070,15770,15770,15770,15770,0
|
|
20230908,121700,261705070,15770,15770,15770,15770,0
|
|
20230908,121600,261705070,15770,15770,15770,15770,84
|
|
20230908,121500,260380390,15770,15770,15770,15770,0
|
|
20230908,121400,260380390,15770,15770,15770,15770,63
|
|
20230908,121300,259386880,15770,15740,15770,15720,579
|
|
20230908,121200,250284720,15740,15740,15740,15740,0
|
|
20230908,121100,250284720,15740,15740,15740,15740,20
|
|
20230908,121000,249969920,15740,15740,15740,15740,6
|
|
20230908,120900,249875480,15740,15740,15740,15740,0
|
|
20230908,120800,249875480,15740,15740,15740,15740,40
|
|
20230908,120700,249245880,15740,15740,15740,15740,12
|
|
20230908,120600,249057000,15740,15740,15740,15740,0
|
|
20230908,120500,249057000,15740,15740,15740,15740,120
|
|
20230908,120400,247168200,15730,15730,15730,15730,2
|
|
20230908,120300,247136740,15720,15720,15720,15720,1
|
|
20230908,120200,247121020,15790,15790,15790,15790,0
|
|
20230908,120100,247121020,15790,15790,15790,15790,0
|
|
20230908,120000,247121020,15790,15790,15790,15790,0
|
|
20230908,115900,247121020,15790,15790,15790,15790,0
|
|
20230908,115800,247121020,15790,15790,15790,15790,0
|
|
20230908,115700,247121020,15790,15790,15790,15790,2
|
|
20230908,115600,247089440,15790,15800,15800,15790,338
|
|
20230908,115500,241752360,15800,15660,15800,15660,561
|
|
20230908,115400,232897320,15700,15700,15700,15700,5
|
|
20230908,115300,232818820,15700,15690,15700,15690,511
|
|
20230908,115200,224796470,15680,15680,15680,15680,5
|
|
20230908,115100,224718070,15680,15650,15680,15650,154
|
|
20230908,115000,222303920,15620,15620,15620,15620,0
|
|
20230908,114900,222303920,15620,15620,15620,15620,0
|
|
20230908,114800,222303920,15620,15620,15620,15620,297
|
|
20230908,114700,217664780,15620,15550,15620,15550,24
|
|
20230908,114600,217290410,15590,15540,15590,15530,120
|
|
20230908,114500,215421300,15530,15520,15530,15520,4
|
|
20230908,114400,215359200,15500,15550,15550,15500,84
|
|
20230908,114300,214053150,15480,15480,15480,15480,0
|
|
20230908,114200,214053150,15480,15480,15480,15480,0
|
|
20230908,114100,214053150,15480,15500,15510,15480,299
|
|
20230908,114000,209415970,15460,15500,15500,15460,66
|
|
20230908,113900,208393050,15550,15550,15550,15550,0
|
|
20230908,113800,208393050,15550,15550,15550,15550,0
|
|
20230908,113700,208393050,15550,15550,15550,15550,0
|
|
20230908,113600,208393050,15550,15550,15550,15550,0
|
|
20230908,113500,208393050,15550,15550,15550,15550,1
|
|
20230908,113400,208377500,15520,15520,15520,15520,0
|
|
20230908,113300,208377500,15520,15520,15520,15520,0
|
|
20230908,113200,208377500,15520,15520,15560,15520,300
|
|
20230908,113100,203721440,15460,15460,15460,15460,0
|
|
20230908,113000,203721440,15460,15460,15460,15460,0
|
|
20230908,112900,203721440,15460,15490,15490,15460,360
|
|
20230908,112800,198155430,15520,15520,15520,15520,0
|
|
20230908,112700,198155430,15520,15520,15520,15520,0
|
|
20230908,112600,198155430,15520,15520,15520,15520,0
|
|
20230908,112500,198155430,15520,15520,15520,15520,0
|
|
20230908,112400,198155430,15520,15520,15520,15520,0
|
|
20230908,112300,198155430,15520,15520,15520,15520,0
|
|
20230908,112200,198155430,15520,15520,15520,15520,6
|
|
20230908,112100,198062310,15520,15520,15520,15520,6
|
|
20230908,112000,197969190,15520,15520,15520,15520,0
|
|
20230908,111900,197969190,15520,15470,15520,15470,432
|
|
20230908,111800,191284290,15470,15470,15470,15470,6
|
|
20230908,111700,191191470,15460,15470,15470,15460,399
|
|
20230908,111600,185018960,15460,15460,15460,15460,0
|
|
20230908,111500,185018960,15460,15460,15460,15460,0
|
|
20230908,111400,185018960,15460,15460,15460,15460,2
|
|
20230908,111300,184988040,15500,15530,15560,15500,523
|
|
20230908,111200,176874200,15540,15540,15540,15540,1
|
|
20230908,111100,176858660,15550,15550,15550,15550,2
|
|
20230908,111000,176827560,15530,15590,15590,15530,3
|
|
20230908,110900,176780890,15570,15480,15570,15470,379
|
|
20230908,110800,170916450,15500,15500,15500,15500,0
|
|
20230908,110700,170916450,15500,15550,15550,15500,400
|
|
20230908,110600,164714200,15560,15560,15560,15560,1
|
|
20230908,110500,164698640,15550,15550,15550,15550,12
|
|
20230908,110400,164512040,15560,15590,15590,15560,2
|
|
20230908,110300,164480890,15600,15650,15650,15600,53
|
|
20230908,110200,163651560,15560,15580,15650,15560,12
|
|
20230908,110100,163464700,15640,15680,15680,15570,350
|
|
20230908,110000,157993800,15660,15660,15660,15660,61
|
|
20230908,105900,157038540,15700,15690,15700,15690,28
|
|
20230908,105800,156599170,15700,15680,15700,15680,44
|
|
20230908,105700,155909230,15700,15580,15700,15570,341
|
|
20230908,105600,150555980,15550,15480,15550,15480,1483
|
|
20230908,105500,127590660,15480,15480,15480,15480,0
|
|
20230908,105400,127590660,15480,15480,15480,15480,202
|
|
20230908,105300,124463700,15520,15520,15520,15520,0
|
|
20230908,105200,124463700,15520,15520,15520,15520,15
|
|
20230908,105100,124230900,15480,15520,15520,15480,746
|
|
20230908,105000,112680350,15520,15550,15550,15520,73
|
|
20230908,104900,111547060,15520,15520,15520,15520,95
|
|
20230908,104800,110072660,15520,15520,15520,15520,4
|
|
20230908,104700,110010580,15520,15480,15520,15480,378
|
|
20230908,104600,104157580,15480,15470,15480,15470,728
|
|
20230908,104500,92890020,15460,15420,15460,15420,579
|
|
20230908,104400,83946230,15400,15410,15410,15400,49
|
|
20230908,104300,83191250,15410,15410,15410,15410,6
|
|
20230908,104200,83098790,15290,15290,15290,15290,0
|
|
20230908,104100,83098790,15290,15290,15290,15290,0
|
|
20230908,104000,83098790,15290,15290,15290,15290,0
|
|
20230908,103900,83098790,15290,15290,15290,15290,0
|
|
20230908,103800,83098790,15290,15290,15290,15290,0
|
|
20230908,103700,83098790,15290,15350,15350,15290,313
|
|
20230908,103600,78300030,15390,15390,15390,15390,0
|
|
20230908,103500,78300030,15390,15390,15390,15390,0
|
|
20230908,103400,78300030,15390,15390,15390,15390,0
|
|
20230908,103300,78300030,15390,15390,15390,15390,0
|
|
20230908,103200,78300030,15390,15390,15390,15390,0
|
|
20230908,103100,78300030,15390,15390,15390,15390,0
|
|
20230908,103000,78300030,15390,15390,15390,15390,0
|
|
20230908,102900,78300030,15390,15390,15390,15390,0
|
|
20230908,102800,78300030,15390,15390,15390,15390,0
|
|
20230908,102700,78300030,15390,15390,15390,15390,10
|
|
20230908,102600,78146130,15390,15390,15390,15390,0
|
|
20230908,102500,78146130,15390,15350,15390,15350,7
|
|
20230908,102400,78038600,15390,15390,15390,15390,0
|
|
20230908,102300,78038600,15390,15390,15390,15390,0
|
|
20230908,102200,78038600,15390,15390,15390,15390,20
|
|
20230908,102100,77730800,15410,15410,15410,15410,1
|
|
20230908,102000,77715390,15410,15300,15410,15290,307
|
|
20230908,101900,73015760,15310,15310,15310,15290,575
|
|
20230908,101800,64212870,15290,15300,15300,15290,16
|
|
20230908,101700,63968130,15310,15340,15340,15310,45
|
|
20230908,101600,63278880,15390,15390,15390,15390,0
|
|
20230908,101500,63278880,15390,15390,15390,15390,0
|
|
20230908,101400,63278880,15390,15410,15410,15390,345
|
|
20230908,101300,57968840,15420,15420,15420,15420,1
|
|
20230908,101200,57953420,15420,15420,15420,15420,0
|
|
20230908,101100,57953420,15420,15420,15420,15420,0
|
|
20230908,101000,57953420,15420,15420,15420,15420,0
|
|
20230908,100900,57953420,15420,15420,15420,15420,0
|
|
20230908,100800,57953420,15420,15420,15420,15420,2
|
|
20230908,100700,57922580,15420,15420,15420,15420,0
|
|
20230908,100600,57922580,15420,15420,15420,15420,0
|
|
20230908,100500,57922580,15420,15420,15420,15420,1
|
|
20230908,100400,57907160,15410,15410,15410,15410,0
|
|
20230908,100300,57907160,15410,15410,15410,15410,0
|
|
20230908,100200,57907160,15410,15410,15410,15410,0
|
|
20230908,100100,57907160,15410,15410,15410,15410,0
|
|
20230908,100000,57907160,15410,15410,15410,15410,0
|
|
20230908,095900,57907160,15410,15410,15410,15410,0
|
|
20230908,095800,57907160,15410,15410,15410,15410,0
|
|
20230908,095700,57907160,15410,15410,15410,15410,0
|
|
20230908,095600,57907160,15410,15410,15410,15410,0
|
|
20230908,095500,57907160,15410,15410,15410,15410,0
|
|
20230908,095400,57907160,15410,15410,15410,15410,0
|
|
20230908,095300,57907160,15410,15420,15420,15410,31
|
|
20230908,095200,57429150,15430,15430,15430,15430,30
|
|
20230908,095100,56966250,15420,15420,15420,15420,0
|
|
20230908,095000,56966250,15420,15420,15420,15420,5
|
|
20230908,094900,56889150,15420,15420,15420,15420,0
|
|
20230908,094800,56889150,15420,15420,15420,15420,48
|
|
20230908,094700,56148990,15420,15420,15420,15420,0
|
|
20230908,094600,56148990,15420,15420,15420,15420,1
|
|
20230908,094500,56133570,15420,15420,15420,15420,26
|
|
20230908,094400,55732650,15460,15460,15460,15460,0
|
|
20230908,094300,55732650,15460,15460,15460,15460,0
|
|
20230908,094200,55732650,15460,15460,15460,15460,270
|
|
20230908,094100,51558450,15500,15500,15500,15500,0
|
|
20230908,094000,51558450,15500,15500,15500,15500,0
|
|
20230908,093900,51558450,15500,15500,15500,15500,0
|
|
20230908,093800,51558450,15500,15460,15550,15460,25
|
|
20230908,093700,51170960,15420,15420,15420,15420,0
|
|
20230908,093600,51170960,15420,15420,15420,15420,0
|
|
20230908,093500,51170960,15420,15420,15420,15420,0
|
|
20230908,093400,51170960,15420,15420,15420,15420,0
|
|
20230908,093300,51170960,15420,15420,15420,15420,0
|
|
20230908,093200,51170960,15420,15460,15460,15420,196
|
|
20230908,093100,48148600,15480,15500,15500,15480,471
|
|
20230908,093000,40850800,15500,15500,15500,15500,0
|
|
20230908,092900,40850800,15500,15500,15500,15500,0
|
|
20230908,092800,40850800,15500,15500,15500,15500,0
|
|
20230908,092700,40850800,15500,15500,15500,15500,0
|
|
20230908,092600,40850800,15500,15500,15500,15500,0
|
|
20230908,092500,40850800,15500,15500,15510,15500,227
|
|
20230908,092400,37332290,15500,15500,15500,15500,137
|
|
20230908,092300,35208790,15490,15490,15490,15490,0
|
|
20230908,092200,35208790,15490,15490,15490,15490,0
|
|
20230908,092100,35208790,15490,15490,15490,15490,0
|
|
20230908,092000,35208790,15490,15490,15490,15490,0
|
|
20230908,091900,35208790,15490,15490,15490,15490,0
|
|
20230908,091800,35208790,15490,15490,15490,15490,5
|
|
20230908,091700,35131340,15490,15490,15490,15490,0
|
|
20230908,091600,35131340,15490,15490,15490,15490,12
|
|
20230908,091500,34945460,15490,15490,15490,15490,0
|
|
20230908,091400,34945460,15490,15460,15490,15460,17
|
|
20230908,091300,34682430,15490,15550,15550,15470,416
|
|
20230908,091200,28224080,15520,15460,15520,15460,215
|
|
20230908,091100,24898500,15600,15410,15600,15410,268
|
|
20230908,091000,20764460,15400,15330,15400,15320,4
|
|
20230908,090900,20703090,15360,15400,15400,15340,524
|
|
20230908,090800,12659560,15400,15390,15400,15390,298
|
|
20230908,090700,8070370,15410,15410,15410,15410,0
|
|
20230908,090600,8070370,15410,15410,15410,15410,0
|
|
20230908,090500,8070370,15410,15410,15410,15410,0
|
|
20230908,090400,8070370,15410,15410,15410,15410,35
|
|
20230908,090300,7531020,15420,15390,15420,15390,56
|
|
20230908,090200,6667630,15390,15280,15390,15240,227
|
|
20230908,090100,3186520,15210,15210,15210,15210,100
|
|
20230908,090000,1665520,15280,15280,15280,15280,109
|