631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,192800,360342860,12000,12000,12000,12000,258
|
|
20230908,192700,360342860,12000,12000,12000,12000,0
|
|
20230908,192600,360342860,12000,12000,12000,12000,0
|
|
20230908,192500,360342860,12000,12000,12000,12000,0
|
|
20230908,192400,360342860,12000,12000,12000,12000,0
|
|
20230908,192300,360342860,12000,12000,12000,12000,0
|
|
20230908,192200,360342860,12000,12000,12000,12000,0
|
|
20230908,192100,360342860,12000,12000,12000,12000,0
|
|
20230908,192000,360342860,12000,12000,12000,12000,0
|
|
20230908,191900,360342860,12000,12000,12000,12000,0
|
|
20230908,191800,360342860,12000,12000,12000,12000,0
|
|
20230908,191700,360342860,12000,12000,12000,12000,0
|
|
20230908,191600,360342860,12000,12000,12000,12000,0
|
|
20230908,191500,360342860,12000,12000,12000,12000,0
|
|
20230908,191400,360342860,12000,12000,12000,12000,0
|
|
20230908,191300,360342860,12000,12000,12000,12000,0
|
|
20230908,191200,360342860,12000,12000,12000,12000,0
|
|
20230908,191100,360342860,12000,12000,12000,12000,0
|
|
20230908,191000,360342860,12000,12000,12000,12000,0
|
|
20230908,190900,360342860,12000,12000,12000,12000,0
|
|
20230908,190800,360342860,12000,12000,12000,12000,0
|
|
20230908,190700,360342860,12000,12000,12000,12000,0
|
|
20230908,190600,360342860,12000,12000,12000,12000,0
|
|
20230908,190500,360342860,12000,12000,12000,12000,0
|
|
20230908,190400,360342860,12000,12000,12000,12000,0
|
|
20230908,190300,360342860,12000,12000,12000,12000,0
|
|
20230908,190200,360342860,12000,12000,12000,12000,0
|
|
20230908,190100,360342860,12000,12000,12000,12000,0
|
|
20230908,190000,360342860,12000,12000,12000,12000,0
|
|
20230908,185900,360342860,12000,12000,12000,12000,0
|
|
20230908,185800,360342860,12000,12000,12000,12000,258
|
|
20230908,185700,360342860,12000,12000,12000,12000,0
|
|
20230908,185600,360342860,12000,12000,12000,12000,0
|
|
20230908,185500,360342860,12000,12000,12000,12000,0
|
|
20230908,185400,360342860,12000,12000,12000,12000,0
|
|
20230908,185300,360342860,12000,12000,12000,12000,0
|
|
20230908,185200,360342860,12000,12000,12000,12000,0
|
|
20230908,185100,360342860,12000,12000,12000,12000,0
|
|
20230908,185000,360342860,12000,12000,12000,12000,0
|
|
20230908,184900,360342860,12000,12000,12000,12000,0
|
|
20230908,184800,360342860,12000,12000,12000,12000,0
|
|
20230908,184700,360342860,12000,12000,12000,12000,0
|
|
20230908,184600,360342860,12000,12000,12000,12000,0
|
|
20230908,184500,360342860,12000,12000,12000,12000,0
|
|
20230908,184400,360342860,12000,12000,12000,12000,0
|
|
20230908,184300,360342860,12000,12000,12000,12000,0
|
|
20230908,184200,360342860,12000,12000,12000,12000,0
|
|
20230908,184100,360342860,12000,12000,12000,12000,0
|
|
20230908,184000,360342860,12000,12000,12000,12000,0
|
|
20230908,183900,360342860,12000,12000,12000,12000,0
|
|
20230908,183800,360342860,12000,12000,12000,12000,0
|
|
20230908,183700,360342860,12000,12000,12000,12000,0
|
|
20230908,183600,360342860,12000,12000,12000,12000,0
|
|
20230908,183500,360342860,12000,12000,12000,12000,0
|
|
20230908,183400,360342860,12000,12000,12000,12000,0
|
|
20230908,183300,360342860,12000,12000,12000,12000,0
|
|
20230908,183200,360342860,12000,12000,12000,12000,0
|
|
20230908,183100,360342860,12000,12000,12000,12000,0
|
|
20230908,183000,360342860,12000,12000,12000,12000,0
|
|
20230908,182900,360342860,12000,12000,12000,12000,0
|
|
20230908,182800,360342860,12000,12000,12000,12000,258
|
|
20230908,182700,360342860,12000,12000,12000,12000,0
|
|
20230908,182600,360342860,12000,12000,12000,12000,0
|
|
20230908,182500,360342860,12000,12000,12000,12000,0
|
|
20230908,182400,360342860,12000,12000,12000,12000,0
|
|
20230908,182300,360342860,12000,12000,12000,12000,0
|
|
20230908,182200,360342860,12000,12000,12000,12000,0
|
|
20230908,182100,360342860,12000,12000,12000,12000,0
|
|
20230908,182000,360342860,12000,12000,12000,12000,0
|
|
20230908,181900,360342860,12000,12000,12000,12000,0
|
|
20230908,181800,360342860,12000,12000,12000,12000,0
|
|
20230908,181700,360342860,12000,12000,12000,12000,0
|
|
20230908,181600,360342860,12000,12000,12000,12000,0
|
|
20230908,181500,360342860,12000,12000,12000,12000,0
|
|
20230908,181400,360342860,12000,12000,12000,12000,0
|
|
20230908,181300,360342860,12000,12000,12000,12000,0
|
|
20230908,181200,360342860,12000,12000,12000,12000,0
|
|
20230908,181100,360342860,12000,12000,12000,12000,0
|
|
20230908,181000,360342860,12000,12000,12000,12000,0
|
|
20230908,180900,360342860,12000,12000,12000,12000,0
|
|
20230908,180800,360342860,12000,12000,12000,12000,0
|
|
20230908,180700,360342860,12000,12000,12000,12000,0
|
|
20230908,180600,360342860,12000,12000,12000,12000,0
|
|
20230908,180500,360342860,12000,12000,12000,12000,0
|
|
20230908,180400,360342860,12000,12000,12000,12000,0
|
|
20230908,180300,360342860,12000,12000,12000,12000,0
|
|
20230908,180200,360342860,12000,12000,12000,12000,0
|
|
20230908,180100,360342860,12000,12000,12000,12000,0
|
|
20230908,180000,360342860,12000,12000,12000,12000,0
|
|
20230908,175900,360342860,12000,12000,12000,12000,0
|
|
20230908,175800,360342860,12000,12000,12000,12000,258
|
|
20230908,175700,360342860,12000,12000,12000,12000,0
|
|
20230908,175600,360342860,12000,12000,12000,12000,0
|
|
20230908,175500,360342860,12000,12000,12000,12000,0
|
|
20230908,175400,360342860,12000,12000,12000,12000,0
|
|
20230908,175300,360342860,12000,12000,12000,12000,0
|
|
20230908,175200,360342860,12000,12000,12000,12000,0
|
|
20230908,175100,360342860,12000,12000,12000,12000,0
|
|
20230908,175000,360342860,12000,12000,12000,12000,0
|
|
20230908,174900,360342860,12000,12000,12000,12000,0
|
|
20230908,174800,360342860,12000,12000,12000,12000,0
|
|
20230908,174700,360342860,12000,12000,12000,12000,0
|
|
20230908,174600,360342860,12000,12000,12000,12000,0
|
|
20230908,174500,360342860,12000,12000,12000,12000,0
|
|
20230908,174400,360342860,12000,12000,12000,12000,0
|
|
20230908,174300,360342860,12000,12000,12000,12000,0
|
|
20230908,174200,360342860,12000,12000,12000,12000,0
|
|
20230908,174100,360342860,12000,12000,12000,12000,0
|
|
20230908,174000,360342860,12000,12000,12000,12000,0
|
|
20230908,173900,360342860,12000,12000,12000,12000,0
|
|
20230908,173800,360342860,12000,12000,12000,12000,0
|
|
20230908,173700,360342860,12000,12000,12000,12000,0
|
|
20230908,173600,360342860,12000,12000,12000,12000,0
|
|
20230908,173500,360342860,12000,12000,12000,12000,0
|
|
20230908,173400,360342860,12000,12000,12000,12000,0
|
|
20230908,173300,360342860,12000,12000,12000,12000,0
|
|
20230908,173200,360342860,12000,12000,12000,12000,0
|
|
20230908,173100,360342860,12000,12000,12000,12000,0
|
|
20230908,173000,360342860,12000,12000,12000,12000,0
|
|
20230908,172900,360342860,12000,12000,12000,12000,0
|
|
20230908,172800,360342860,12000,12000,12000,12000,258
|
|
20230908,172700,360342860,12000,12000,12000,12000,0
|
|
20230908,172600,360342860,12000,12000,12000,12000,0
|
|
20230908,172500,360342860,12000,12000,12000,12000,0
|
|
20230908,172400,360342860,12000,12000,12000,12000,0
|
|
20230908,172300,360342860,12000,12000,12000,12000,0
|
|
20230908,172200,360342860,12000,12000,12000,12000,0
|
|
20230908,172100,360342860,12000,12000,12000,12000,0
|
|
20230908,172000,360342860,12000,12000,12000,12000,0
|
|
20230908,171900,360342860,12000,12000,12000,12000,0
|
|
20230908,171800,360342860,12000,12000,12000,12000,0
|
|
20230908,171700,360342860,12000,12000,12000,12000,0
|
|
20230908,171600,360342860,12000,12000,12000,12000,0
|
|
20230908,171500,360342860,12000,12000,12000,12000,0
|
|
20230908,171400,360342860,12000,12000,12000,12000,0
|
|
20230908,171300,360342860,12000,12000,12000,12000,0
|
|
20230908,171200,360342860,12000,12000,12000,12000,0
|
|
20230908,171100,360342860,12000,12000,12000,12000,0
|
|
20230908,171000,360342860,12000,12000,12000,12000,0
|
|
20230908,170900,360342860,12000,12000,12000,12000,0
|
|
20230908,170800,360342860,12000,12000,12000,12000,0
|
|
20230908,170700,360342860,12000,12000,12000,12000,0
|
|
20230908,170600,360342860,12000,12000,12000,12000,0
|
|
20230908,170500,360342860,12000,12000,12000,12000,0
|
|
20230908,170400,360342860,12000,12000,12000,12000,0
|
|
20230908,170300,360342860,12000,12000,12000,12000,0
|
|
20230908,170200,360342860,12000,12000,12000,12000,0
|
|
20230908,170100,360342860,12000,12000,12000,12000,0
|
|
20230908,170000,360342860,12000,12000,12000,12000,0
|
|
20230908,165900,360342860,12000,12000,12000,12000,0
|
|
20230908,165800,360342860,12000,12000,12000,12000,258
|
|
20230908,165700,360342860,12000,12000,12000,12000,0
|
|
20230908,165600,360342860,12000,12000,12000,12000,0
|
|
20230908,165500,360342860,12000,12000,12000,12000,0
|
|
20230908,165400,360342860,12000,12000,12000,12000,0
|
|
20230908,165300,360342860,12000,12000,12000,12000,0
|
|
20230908,165200,360342860,12000,12000,12000,12000,0
|
|
20230908,165100,360342860,12000,12000,12000,12000,0
|
|
20230908,165000,360342860,12000,12000,12000,12000,0
|
|
20230908,164900,360342860,12000,12000,12000,12000,0
|
|
20230908,164800,360342860,12000,12000,12000,12000,0
|
|
20230908,164700,360342860,12000,12000,12000,12000,0
|
|
20230908,164600,360342860,12000,12000,12000,12000,0
|
|
20230908,164500,360342860,12000,12000,12000,12000,0
|
|
20230908,164400,360342860,12000,12000,12000,12000,0
|
|
20230908,164300,360342860,12000,12000,12000,12000,0
|
|
20230908,164200,360342860,12000,12000,12000,12000,0
|
|
20230908,164100,360342860,12000,12000,12000,12000,0
|
|
20230908,164000,360342860,12000,12000,12000,12000,0
|
|
20230908,163900,360342860,12000,12000,12000,12000,0
|
|
20230908,163800,360342860,12000,12000,12000,12000,0
|
|
20230908,163700,360342860,12000,12000,12000,12000,0
|
|
20230908,163600,360342860,12000,12000,12000,12000,0
|
|
20230908,163500,360342860,12000,12000,12000,12000,0
|
|
20230908,163400,360342860,12000,12000,12000,12000,0
|
|
20230908,163300,360342860,12000,12000,12000,12000,0
|
|
20230908,163200,360342860,12000,12000,12000,12000,0
|
|
20230908,163100,360342860,12000,12000,12000,12000,0
|
|
20230908,163000,360342860,12000,12000,12000,12000,0
|
|
20230908,162900,360342860,12000,12000,12000,12000,0
|
|
20230908,162800,360342860,12000,12000,12000,12000,258
|
|
20230908,162700,360342860,12000,12000,12000,12000,0
|
|
20230908,162600,360342860,12000,12000,12000,12000,0
|
|
20230908,162500,360342860,12000,12000,12000,12000,0
|
|
20230908,162400,360342860,12000,12000,12000,12000,0
|
|
20230908,162300,360342860,12000,12000,12000,12000,0
|
|
20230908,162200,360342860,12000,12000,12000,12000,0
|
|
20230908,162100,360342860,12000,12000,12000,12000,0
|
|
20230908,162000,360342860,12000,12000,12000,12000,0
|
|
20230908,161900,360342860,12000,12000,12000,12000,0
|
|
20230908,161800,360342860,12000,12000,12000,12000,0
|
|
20230908,161700,360342860,12000,12000,12000,12000,0
|
|
20230908,161600,360342860,12000,12000,12000,12000,0
|
|
20230908,161500,360342860,12000,12000,12000,12000,0
|
|
20230908,161400,360342860,12000,12000,12000,12000,0
|
|
20230908,161300,360342860,12000,12000,12000,12000,0
|
|
20230908,161200,360342860,12000,12000,12000,12000,0
|
|
20230908,161100,360342860,12000,12000,12000,12000,0
|
|
20230908,161000,360342860,12000,12000,12000,12000,0
|
|
20230908,160900,360342860,12000,12000,12000,12000,0
|
|
20230908,160800,360342860,12000,12000,12000,12000,0
|
|
20230908,160700,360342860,12000,12000,12000,12000,0
|
|
20230908,160600,360342860,12000,12000,12000,12000,0
|
|
20230908,160500,360342860,12000,12000,12000,12000,0
|
|
20230908,160400,360342860,12000,12000,12000,12000,0
|
|
20230908,160300,360342860,12000,12000,12000,12000,0
|
|
20230908,160200,360342860,12000,12000,12000,12000,0
|
|
20230908,160100,360342860,12000,12000,12000,12000,0
|
|
20230908,160000,360342860,12000,12000,12000,12000,0
|
|
20230908,155900,360342860,12000,12000,12000,12000,0
|
|
20230908,155800,360342860,12000,12000,12000,12000,258
|
|
20230908,155700,360342860,12000,12000,12000,12000,0
|
|
20230908,155600,360342860,12000,12000,12000,12000,0
|
|
20230908,155500,360342860,12000,12000,12000,12000,0
|
|
20230908,155400,360342860,12000,12000,12000,12000,0
|
|
20230908,155300,360342860,12000,12000,12000,12000,0
|
|
20230908,155200,360342860,12000,12000,12000,12000,0
|
|
20230908,155100,360342860,12000,12000,12000,12000,0
|
|
20230908,155000,360342860,12000,12000,12000,12000,0
|
|
20230908,154900,360342860,12000,12000,12000,12000,0
|
|
20230908,154800,360342860,12000,12000,12000,12000,0
|
|
20230908,154700,360342860,12000,12000,12000,12000,0
|
|
20230908,154600,360342860,12000,12000,12000,12000,0
|
|
20230908,154500,360342860,12000,12000,12000,12000,0
|
|
20230908,154400,360342860,12000,12000,12000,12000,0
|
|
20230908,154300,360342860,12000,12000,12000,12000,0
|
|
20230908,154200,360342860,12000,12000,12000,12000,0
|
|
20230908,154100,360342860,12000,12000,12000,12000,0
|
|
20230908,154000,360342860,12000,12000,12000,12000,0
|
|
20230908,153900,360342860,12000,12000,12000,12000,0
|
|
20230908,153800,360342860,12000,12000,12000,12000,0
|
|
20230908,153700,360342860,12000,12000,12000,12000,0
|
|
20230908,153600,360342860,12000,12000,12000,12000,0
|
|
20230908,153500,360342860,12000,12000,12000,12000,0
|
|
20230908,153400,360342860,12000,12000,12000,12000,0
|
|
20230908,153300,360342860,12000,12000,12000,12000,0
|
|
20230908,153200,360342860,12000,12000,12000,12000,0
|
|
20230908,153100,360342860,12000,12000,12000,12000,0
|
|
20230908,153000,360342860,12000,12000,12000,12000,258
|
|
20230908,152900,357246860,11990,11990,11990,11990,0
|
|
20230908,152800,357246860,11990,11990,11990,11990,0
|
|
20230908,152700,357246860,11990,11990,11990,11990,0
|
|
20230908,152600,357246860,11990,11990,11990,11990,0
|
|
20230908,152500,357246860,11990,11990,11990,11990,0
|
|
20230908,152400,357246860,11990,11990,11990,11990,0
|
|
20230908,152300,357246860,11990,11990,11990,11990,0
|
|
20230908,152200,357246860,11990,11990,11990,11990,0
|
|
20230908,152100,357246860,11990,11990,11990,11990,0
|
|
20230908,152000,357246860,11990,11990,11990,11990,0
|
|
20230908,151900,357246860,11990,11990,12020,11990,104
|
|
20230908,151800,355998530,11990,12000,12000,11990,558
|
|
20230908,151700,349308100,11990,12000,12010,11990,341
|
|
20230908,151600,345218950,12000,12000,12000,12000,0
|
|
20230908,151500,345218950,12000,12000,12000,12000,0
|
|
20230908,151400,345218950,12000,12000,12000,12000,20
|
|
20230908,151300,344978950,12010,12010,12010,12010,6
|
|
20230908,151200,344906890,12010,12020,12020,12010,105
|
|
20230908,151100,343645740,12020,12020,12020,12020,0
|
|
20230908,151000,343645740,12020,12030,12030,12020,63
|
|
20230908,150900,342887860,12030,12020,12030,12020,70
|
|
20230908,150800,342045860,12040,12040,12040,12040,0
|
|
20230908,150700,342045860,12040,12040,12040,12040,1
|
|
20230908,150600,342033820,12040,12000,12040,12000,510
|
|
20230908,150500,335898170,12000,12010,12010,12000,300
|
|
20230908,150400,332298140,12030,12030,12030,12030,0
|
|
20230908,150300,332298140,12030,12030,12030,12030,0
|
|
20230908,150200,332298140,12030,12030,12030,12030,0
|
|
20230908,150100,332298140,12030,12000,12030,12000,44
|
|
20230908,150000,331770110,12000,12000,12000,12000,1
|
|
20230908,145900,331758110,11990,11990,11990,11990,7
|
|
20230908,145800,331674180,12000,12000,12000,12000,0
|
|
20230908,145700,331674180,12000,12000,12000,12000,12
|
|
20230908,145600,331530180,12000,11990,12000,11990,5
|
|
20230908,145500,331470200,12000,12000,12000,12000,10
|
|
20230908,145400,331350200,11990,11990,11990,11990,2
|
|
20230908,145300,331326220,11990,11990,11990,11990,0
|
|
20230908,145200,331326220,11990,12000,12000,11990,202
|
|
20230908,145100,328902240,12000,11990,12000,11990,340
|
|
20230908,145000,324822660,11990,11990,11990,11990,0
|
|
20230908,144900,324822660,11990,11990,11990,11990,2
|
|
20230908,144800,324798680,11990,11990,11990,11990,3
|
|
20230908,144700,324762710,11990,11990,11990,11990,2
|
|
20230908,144600,324738730,11990,11990,11990,11990,2
|
|
20230908,144500,324714750,11990,11990,11990,11990,2
|
|
20230908,144400,324690770,12000,11990,12000,11980,403
|
|
20230908,144300,319860350,11990,11990,11990,11990,0
|
|
20230908,144200,319860350,11990,11990,11990,11990,102
|
|
20230908,144100,318637370,11990,11990,11990,11990,3
|
|
20230908,144000,318601400,11990,11990,11990,11990,2
|
|
20230908,143900,318577420,11990,11990,11990,11990,0
|
|
20230908,143800,318577420,11990,11980,11990,11980,21
|
|
20230908,143700,318325670,11980,11990,11990,11980,170
|
|
20230908,143600,316288220,11990,11990,11990,11990,0
|
|
20230908,143500,316288220,11990,11990,11990,11990,30
|
|
20230908,143400,315928520,11990,11990,11990,11990,13
|
|
20230908,143300,315772650,11980,11990,11990,11980,3
|
|
20230908,143200,315736700,11990,11990,11990,11990,521
|
|
20230908,143100,309489910,11990,12000,12000,11990,120
|
|
20230908,143000,308049930,12000,12000,12000,12000,3
|
|
20230908,142900,308013930,12000,12000,12000,12000,40
|
|
20230908,142800,307533930,12000,12000,12000,12000,2
|
|
20230908,142700,307509930,12000,12000,12000,12000,5
|
|
20230908,142600,307449930,12000,12000,12000,12000,2
|
|
20230908,142500,307425930,12000,12000,12000,12000,102
|
|
20230908,142400,306201930,12000,12000,12000,12000,167
|
|
20230908,142300,304197930,12000,12000,12000,12000,13
|
|
20230908,142200,304041930,12000,12000,12000,12000,500
|
|
20230908,142100,298041930,12000,12000,12000,12000,2
|
|
20230908,142000,298017930,12000,12000,12000,12000,3
|
|
20230908,141900,297981930,12000,12000,12000,12000,2
|
|
20230908,141800,297957930,12000,12000,12000,12000,3
|
|
20230908,141700,297921930,12030,12000,12030,12000,5
|
|
20230908,141600,297861870,12000,12000,12000,12000,2
|
|
20230908,141500,297837870,12000,12000,12000,12000,0
|
|
20230908,141400,297837870,12000,12000,12000,12000,2
|
|
20230908,141300,297813870,12000,11990,12000,11990,349
|
|
20230908,141200,293626070,11990,11990,11990,11990,2
|
|
20230908,141100,293602090,11990,11990,11990,11990,2
|
|
20230908,141000,293578110,11990,11990,11990,11990,83
|
|
20230908,140900,292582940,11990,11990,11990,11990,22
|
|
20230908,140800,292319160,11990,11990,11990,11990,0
|
|
20230908,140700,292319160,11990,11990,11990,11990,5
|
|
20230908,140600,292259210,11990,11990,11990,11990,0
|
|
20230908,140500,292259210,11990,11990,11990,11990,430
|
|
20230908,140400,287103510,11990,11990,11990,11990,3
|
|
20230908,140300,287067540,11990,11990,11990,11990,3
|
|
20230908,140200,287031570,11990,11990,11990,11990,2
|
|
20230908,140100,287007590,11990,11990,11990,11990,0
|
|
20230908,140000,287007590,11990,11990,11990,11990,19
|
|
20230908,135900,286779780,11990,11990,11990,11990,12
|
|
20230908,135800,286635900,11990,11990,11990,11990,20
|
|
20230908,135700,286396100,11990,11990,11990,11990,2
|
|
20230908,135600,286372120,11990,11990,11990,11990,3
|
|
20230908,135500,286336150,11990,11990,11990,11990,2
|
|
20230908,135400,286312170,11990,11990,11990,11990,0
|
|
20230908,135300,286312170,11990,11990,12000,11990,8
|
|
20230908,135200,286216240,11990,11990,11990,11990,2
|
|
20230908,135100,286192260,12000,12000,12000,12000,15
|
|
20230908,135000,286012260,12000,12000,12000,12000,2
|
|
20230908,134900,285988260,12000,12000,12000,12000,4
|
|
20230908,134800,285940260,12000,12000,12000,12000,1
|
|
20230908,134700,285928260,12000,12000,12000,12000,51
|
|
20230908,134600,285316260,12000,12000,12000,12000,6
|
|
20230908,134500,285244260,12000,12000,12000,12000,2
|
|
20230908,134400,285220260,12000,12000,12000,12000,0
|
|
20230908,134300,285220260,12000,12000,12000,12000,2
|
|
20230908,134200,285196260,12030,12030,12030,12030,122
|
|
20230908,134100,283728600,12010,12030,12040,12010,302
|
|
20230908,134000,280092600,12010,12010,12010,12010,0
|
|
20230908,133900,280092600,12010,12010,12010,12010,5
|
|
20230908,133800,280032550,12000,12000,12000,12000,2
|
|
20230908,133700,280008550,12000,12000,12000,12000,715
|
|
20230908,133600,271428550,11980,11980,11980,11980,2
|
|
20230908,133500,271404590,11980,11980,11980,11980,3
|
|
20230908,133400,271368650,11980,11980,11980,11980,2
|
|
20230908,133300,271344690,11980,11980,11980,11980,3
|
|
20230908,133200,271308750,11980,11980,11980,11980,54
|
|
20230908,133100,270661830,11980,11980,11980,11980,2
|
|
20230908,133000,270637870,11980,11980,11980,11980,0
|
|
20230908,132900,270637870,11980,11980,11980,11980,2
|
|
20230908,132800,270613910,12000,12000,12000,12000,1
|
|
20230908,132700,270601910,11980,11980,11980,11980,2
|
|
20230908,132600,270577950,11980,11980,11990,11980,113
|
|
20230908,132500,269223650,11980,11980,11980,11980,3
|
|
20230908,132400,269187710,11980,11980,11980,11980,2
|
|
20230908,132300,269163750,11980,11980,11980,11980,0
|
|
20230908,132200,269163750,11980,11980,11980,11980,2
|
|
20230908,132100,269139790,11980,11980,11980,11980,4
|
|
20230908,132000,269091870,11980,11980,11980,11980,2
|
|
20230908,131900,269067910,11980,11980,11980,11980,2
|
|
20230908,131800,269043950,12000,12000,12000,12000,324
|
|
20230908,131700,265155950,12000,12000,12000,12000,2
|
|
20230908,131600,265131950,12000,12000,12000,12000,475
|
|
20230908,131500,259431950,12000,12000,12000,11990,103
|
|
20230908,131400,258195970,12000,12000,12000,12000,0
|
|
20230908,131300,258195970,12000,12000,12000,12000,31
|
|
20230908,131200,257823970,12000,12000,12000,12000,7
|
|
20230908,131100,257739970,12000,12000,12000,12000,8
|
|
20230908,131000,257643970,12000,12000,12000,12000,624
|
|
20230908,130900,250155970,12000,11990,12000,11990,12
|
|
20230908,130800,250012030,11990,12000,12000,11990,162
|
|
20230908,130700,248068160,12020,12000,12020,12000,7
|
|
20230908,130600,247984060,12000,12000,12000,12000,0
|
|
20230908,130500,247984060,12000,12000,12000,12000,2
|
|
20230908,130400,247960060,12000,12000,12000,12000,7
|
|
20230908,130300,247876060,12000,12010,12010,12000,436
|
|
20230908,130200,242640100,12010,12010,12010,12010,55
|
|
20230908,130100,241979550,12010,12010,12010,12010,5
|
|
20230908,130000,241919500,12010,12010,12010,12010,2
|
|
20230908,125900,241895480,12010,12010,12010,12010,0
|
|
20230908,125800,241895480,12010,12010,12010,12010,2
|
|
20230908,125700,241871460,12020,12020,12020,12020,49
|
|
20230908,125600,241282480,12010,12010,12010,12010,2
|
|
20230908,125500,241258460,12020,12020,12020,12020,0
|
|
20230908,125400,241258460,12020,12030,12030,12020,3
|
|
20230908,125300,241222390,12010,12030,12030,12010,3
|
|
20230908,125200,241186340,12010,12010,12010,12010,0
|
|
20230908,125100,241186340,12010,12010,12010,12010,2
|
|
20230908,125000,241162320,12010,12010,12010,12010,3
|
|
20230908,124900,241126290,12010,12010,12010,12010,2
|
|
20230908,124800,241102270,12010,12010,12010,12010,0
|
|
20230908,124700,241102270,12010,12010,12010,12010,5
|
|
20230908,124600,241042220,12010,12010,12010,12010,2
|
|
20230908,124500,241018200,12010,12010,12010,12010,0
|
|
20230908,124400,241018200,12010,12010,12010,12010,2
|
|
20230908,124300,240994180,12020,12020,12020,12020,20
|
|
20230908,124200,240753780,12020,12020,12020,12020,102
|
|
20230908,124100,239527740,12020,12020,12020,12020,2
|
|
20230908,124000,239503700,12020,12020,12020,12020,33
|
|
20230908,123900,239107040,12020,12020,12020,12020,11
|
|
20230908,123800,238974820,12020,12020,12020,12020,0
|
|
20230908,123700,238974820,12020,12020,12020,12020,124
|
|
20230908,123600,237484340,12020,12020,12020,12020,6
|
|
20230908,123500,237412220,12020,12020,12020,12020,3
|
|
20230908,123400,237376160,12020,12020,12020,12020,83
|
|
20230908,123300,236378500,12020,12020,12020,12020,3
|
|
20230908,123200,236342440,12020,12020,12020,12020,2
|
|
20230908,123100,236318400,12020,12020,12020,12020,0
|
|
20230908,123000,236318400,12020,12020,12020,12020,2
|
|
20230908,122900,236294360,12030,12030,12030,12030,0
|
|
20230908,122800,236294360,12030,12050,12050,12030,403
|
|
20230908,122700,231446250,12030,12030,12030,12030,2
|
|
20230908,122600,231422190,12050,12050,12050,12050,0
|
|
20230908,122500,231422190,12050,12040,12050,12030,246
|
|
20230908,122400,228460010,12040,12040,12040,12040,0
|
|
20230908,122300,228460010,12040,12040,12040,12040,8
|
|
20230908,122200,228363690,12040,12040,12040,12040,20
|
|
20230908,122100,228122890,12040,12040,12040,12040,2
|
|
20230908,122000,228098810,12040,12040,12040,12040,2
|
|
20230908,121900,228074730,12040,12040,12040,12040,3
|
|
20230908,121800,228038610,12040,12040,12040,12040,2
|
|
20230908,121700,228014530,12040,12040,12040,12040,0
|
|
20230908,121600,228014530,12040,12030,12040,12030,6
|
|
20230908,121500,227942330,12030,12030,12030,12030,102
|
|
20230908,121400,226715270,12050,12050,12050,12050,44
|
|
20230908,121300,226185070,12030,12030,12030,12030,2
|
|
20230908,121200,226161010,12050,12040,12050,12040,2
|
|
20230908,121100,226136920,12030,12030,12030,12030,2
|
|
20230908,121000,226112860,12030,12030,12030,12030,0
|
|
20230908,120900,226112860,12030,12040,12040,12030,13
|
|
20230908,120800,225956360,12040,12030,12040,12030,3
|
|
20230908,120700,225920260,12030,12030,12030,12030,0
|
|
20230908,120600,225920260,12030,12030,12030,12030,3
|
|
20230908,120500,225884170,12030,12030,12030,12030,5
|
|
20230908,120400,225824020,12020,12030,12030,12020,10
|
|
20230908,120300,225703740,12020,12020,12020,12020,0
|
|
20230908,120200,225703740,12020,12020,12020,12020,6
|
|
20230908,120100,225631620,12020,12020,12020,12020,2
|
|
20230908,120000,225607580,12030,12030,12030,12030,0
|
|
20230908,115900,225607580,12030,12030,12030,12030,2
|
|
20230908,115800,225583520,12030,12030,12030,12030,36
|
|
20230908,115700,225150440,12030,12050,12050,12030,47
|
|
20230908,115600,224584130,12040,12040,12040,12040,39
|
|
20230908,115500,224114570,12030,12030,12030,12030,5
|
|
20230908,115400,224054420,12030,12030,12030,12030,2
|
|
20230908,115300,224030360,12040,12040,12040,12040,2
|
|
20230908,115200,224006280,12030,12030,12030,12030,2
|
|
20230908,115100,223982220,12030,12030,12030,12030,3
|
|
20230908,115000,223946130,12030,12030,12030,12030,32
|
|
20230908,114900,223561170,12030,12030,12030,12030,2
|
|
20230908,114800,223537110,12040,12040,12040,12040,1
|
|
20230908,114700,223525070,12030,12030,12030,12030,2
|
|
20230908,114600,223501010,12040,12040,12040,12040,0
|
|
20230908,114500,223501010,12040,12040,12040,12040,10
|
|
20230908,114400,223380610,12040,12040,12040,12040,180
|
|
20230908,114300,221213410,12030,12030,12030,12030,2
|
|
20230908,114200,221189350,12030,12030,12030,12030,2
|
|
20230908,114100,221165290,12030,12030,12030,12030,8
|
|
20230908,114000,221069050,12030,12030,12030,12030,2
|
|
20230908,113900,221044990,12030,12030,12030,12030,0
|
|
20230908,113800,221044990,12030,12030,12030,12030,3
|
|
20230908,113700,221008900,12030,12030,12030,12030,3
|
|
20230908,113600,220972810,12030,12030,12030,12030,2
|
|
20230908,113500,220948750,12030,12030,12030,12030,3
|
|
20230908,113400,220912660,12030,12030,12030,12030,4
|
|
20230908,113300,220864540,12030,12030,12030,12030,2
|
|
20230908,113200,220840480,12030,12030,12030,12030,0
|
|
20230908,113100,220840480,12030,12030,12030,12030,9
|
|
20230908,113000,220732210,12030,12030,12030,12030,46
|
|
20230908,112900,220178830,12020,12020,12020,12020,2
|
|
20230908,112800,220154790,12020,12030,12030,12020,10
|
|
20230908,112700,220034510,12020,12020,12020,12020,3
|
|
20230908,112600,219998450,12020,12020,12020,12000,8
|
|
20230908,112500,219902330,12000,12000,12000,12000,0
|
|
20230908,112400,219902330,12000,12000,12000,12000,6
|
|
20230908,112300,219830330,12000,12000,12000,12000,2
|
|
20230908,112200,219806330,12000,12000,12000,12000,30
|
|
20230908,112100,219446330,12000,12000,12000,12000,2
|
|
20230908,112000,219422330,12030,12030,12030,12030,0
|
|
20230908,111900,219422330,12030,12020,12030,12020,132
|
|
20230908,111800,217834390,12020,12020,12020,12020,30
|
|
20230908,111700,217473790,12020,12020,12020,12020,5
|
|
20230908,111600,217413690,12020,12020,12020,12020,7
|
|
20230908,111500,217329550,12020,12020,12020,12020,1
|
|
20230908,111400,217317530,11990,11990,11990,11990,27
|
|
20230908,111300,216993800,11990,11990,11990,11990,3
|
|
20230908,111200,216957830,11980,12020,12020,11980,46
|
|
20230908,111100,216404990,11980,11980,11980,11980,0
|
|
20230908,111000,216404990,11980,11980,12030,11980,1006
|
|
20230908,110900,204312090,11980,11980,11980,11980,3
|
|
20230908,110800,204276150,11980,11980,11980,11980,0
|
|
20230908,110700,204276150,11980,11980,11980,11980,2
|
|
20230908,110600,204252190,11980,11980,11980,11980,3
|
|
20230908,110500,204216250,11980,11990,11990,11980,3
|
|
20230908,110400,204180300,11990,11990,11990,11990,22
|
|
20230908,110300,203916520,11980,11980,11980,11980,23
|
|
20230908,110200,203640980,11970,11970,11970,11970,2
|
|
20230908,110100,203617040,11970,11970,11970,11970,0
|
|
20230908,110000,203617040,11970,11970,11970,11970,2
|
|
20230908,105900,203593100,11970,11970,11970,11970,5
|
|
20230908,105800,203533250,11970,11970,11970,11970,2
|
|
20230908,105700,203509310,11970,11970,11970,11970,2
|
|
20230908,105600,203485370,11980,11970,11980,11970,63
|
|
20230908,105500,202731250,11970,11970,11970,11970,59
|
|
20230908,105400,202025020,11970,11970,11970,11970,0
|
|
20230908,105300,202025020,11970,11980,11980,11970,3
|
|
20230908,105200,201989100,11970,11970,11970,11970,24
|
|
20230908,105100,201701820,11960,11970,11970,11960,61
|
|
20230908,105000,200971670,11970,11970,11970,11970,2
|
|
20230908,104900,200947730,11980,11980,11980,11980,2
|
|
20230908,104800,200923770,11970,11970,11970,11970,2
|
|
20230908,104700,200899830,11970,11970,11970,11970,0
|
|
20230908,104600,200899830,11970,11970,11970,11970,2
|
|
20230908,104500,200875890,11980,11980,11980,11980,149
|
|
20230908,104400,199090870,11970,11970,11970,11970,2
|
|
20230908,104300,199066930,11970,11970,11970,11970,2
|
|
20230908,104200,199042990,11970,11970,11970,11970,9
|
|
20230908,104100,198935260,11970,11970,11970,11970,38
|
|
20230908,104000,198480400,11970,11970,11970,11970,131
|
|
20230908,103900,196912330,11970,11980,11980,11970,5
|
|
20230908,103800,196852450,11980,11980,11980,11980,0
|
|
20230908,103700,196852450,11980,11990,11990,11980,409
|
|
20230908,103600,191948560,11990,11990,11990,11990,2
|
|
20230908,103500,191924580,11990,11990,11990,11990,379
|
|
20230908,103400,187380370,11990,11990,11990,11990,2
|
|
20230908,103300,187356390,11990,11990,11990,11990,0
|
|
20230908,103200,187356390,11990,11990,11990,11990,9
|
|
20230908,103100,187248480,11990,12010,12010,11990,152
|
|
20230908,103000,185424240,12020,12010,12020,12010,12
|
|
20230908,102900,185280040,11990,11990,11990,11990,2
|
|
20230908,102800,185256060,11990,12000,12000,11990,86
|
|
20230908,102700,184224590,12000,12000,12000,11990,410
|
|
20230908,102600,179304610,12000,12000,12000,12000,548
|
|
20230908,102500,172728610,12000,12000,12000,12000,3
|
|
20230908,102400,172692610,12010,12010,12010,12010,1
|
|
20230908,102300,172680600,12030,12030,12030,12030,0
|
|
20230908,102200,172680600,12030,12030,12030,12020,105
|
|
20230908,102100,171417470,12030,12030,12030,12030,401
|
|
20230908,102000,166593440,12030,12030,12030,12030,131
|
|
20230908,101900,165017510,12030,12000,12030,12000,156
|
|
20230908,101800,163142510,11990,11990,12000,11990,37
|
|
20230908,101700,162698570,11990,11990,11990,11990,2
|
|
20230908,101600,162674590,12000,11980,12000,11980,64
|
|
20230908,101500,161907590,11960,11960,11960,11960,2
|
|
20230908,101400,161883670,11960,11960,11960,11960,7
|
|
20230908,101300,161799950,11960,11960,11970,11960,204
|
|
20230908,101200,159360100,11970,11970,11970,11970,0
|
|
20230908,101100,159360100,11970,11970,11970,11970,4
|
|
20230908,101000,159312220,11970,11970,11970,11970,2
|
|
20230908,100900,159288280,11960,11960,11960,11960,0
|
|
20230908,100800,159288280,11960,11960,11960,11960,255
|
|
20230908,100700,156238480,11960,11960,11960,11960,0
|
|
20230908,100600,156238480,11960,11960,11960,11960,2
|
|
20230908,100500,156214560,11960,12000,12000,11960,16
|
|
20230908,100400,156022880,12040,12040,12040,12040,2
|
|
20230908,100300,155998800,12050,12050,12050,12000,33
|
|
20230908,100200,155601250,12050,11980,12050,11960,2447
|
|
20230908,100100,126235990,11950,11970,11970,11950,165
|
|
20230908,100000,124262600,11960,11960,11960,11960,0
|
|
20230908,095900,124262600,11960,11960,11970,11960,124
|
|
20230908,095800,122778390,11940,11940,11940,11940,250
|
|
20230908,095700,119793390,11940,11940,11940,11940,11
|
|
20230908,095600,119662050,11950,11940,11950,11940,323
|
|
20230908,095500,115802380,11930,11930,11930,11930,17
|
|
20230908,095400,115599570,11930,11930,11930,11930,9
|
|
20230908,095300,115492200,11930,11940,11940,11930,11
|
|
20230908,095200,115360870,11930,11930,11930,11930,2
|
|
20230908,095100,115337010,11940,11930,11960,11930,13
|
|
20230908,095000,115181790,11930,11960,11960,11930,8
|
|
20230908,094900,115086230,11930,11930,11930,11930,2
|
|
20230908,094800,115062370,11930,11950,11950,11930,542
|
|
20230908,094700,108588220,11950,11960,11960,11950,104
|
|
20230908,094600,107344400,11960,11960,11960,11960,1
|
|
20230908,094500,107332440,11960,11960,11960,11960,0
|
|
20230908,094400,107332440,11960,11960,11960,11960,108
|
|
20230908,094300,106040760,11960,11970,11970,11960,23
|
|
20230908,094200,105765480,11960,11960,11960,11960,65
|
|
20230908,094100,104988080,11960,11960,11960,11960,0
|
|
20230908,094000,104988080,11960,11960,11970,11960,8
|
|
20230908,093900,104892350,11970,11930,11970,11930,216
|
|
20230908,093800,102307470,11930,11930,11930,11930,0
|
|
20230908,093700,102307470,11930,11930,11940,11930,32
|
|
20230908,093600,101925660,11920,11950,11950,11920,260
|
|
20230908,093500,98823570,11950,11960,11960,11950,552
|
|
20230908,093400,92224290,11970,11970,11970,11970,724
|
|
20230908,093300,83558010,11970,11980,12000,11970,1354
|
|
20230908,093200,67323560,11960,11960,11960,11960,2
|
|
20230908,093100,67299640,11990,11990,11990,11960,806
|
|
20230908,093000,57658780,11980,11980,11980,11970,15
|
|
20230908,092900,57479100,11990,11990,11990,11990,131
|
|
20230908,092800,55908410,11990,12000,12000,11990,29
|
|
20230908,092700,55560430,12000,12010,12010,12000,603
|
|
20230908,092600,48323330,12010,12050,12050,12010,279
|
|
20230908,092500,44962190,12060,12060,12060,12060,97
|
|
20230908,092400,43792370,12060,12060,12060,12060,9
|
|
20230908,092300,43683830,12060,12060,12060,12060,5
|
|
20230908,092200,43623530,12060,12060,12060,12060,0
|
|
20230908,092100,43623530,12060,12090,12090,12060,64
|
|
20230908,092000,42851630,12090,12060,12090,12060,3
|
|
20230908,091900,42815420,12100,12100,12100,12100,12
|
|
20230908,091800,42670220,12110,12060,12110,12060,511
|
|
20230908,091700,36489450,12060,12070,12070,12060,2
|
|
20230908,091600,36465320,12070,12060,12070,12060,16
|
|
20230908,091500,36272350,12060,12060,12060,12060,0
|
|
20230908,091400,36272350,12060,12060,12110,12060,208
|
|
20230908,091300,33757100,12060,12050,12060,12040,401
|
|
20230908,091200,28925920,12050,12050,12050,12050,1
|
|
20230908,091100,28913870,12050,12050,12050,12050,311
|
|
20230908,091000,25166320,12050,12040,12050,12040,235
|
|
20230908,090900,22335570,12040,12060,12060,12030,117
|
|
20230908,090800,20926090,12050,12060,12060,12050,51
|
|
20230908,090700,20311530,12060,12030,12060,12020,282
|
|
20230908,090600,16916260,12020,12020,12020,11990,59
|
|
20230908,090500,16207830,12020,12000,12020,12000,135
|
|
20230908,090400,14587490,12000,12000,12000,12000,76
|
|
20230908,090300,13675490,11950,11950,11950,11930,421
|
|
20230908,090200,8646760,11950,11950,11950,11950,4
|
|
20230908,090100,8598960,11920,11910,11920,11910,331
|
|
20230908,090000,4656280,11910,12000,12000,11910,386
|