641 lines
33 KiB
CSV
641 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,193800,920786190,16020,16020,16020,16020,2188
|
|
20230906,193700,920786190,16020,16020,16020,16020,0
|
|
20230906,193600,920786190,16020,16020,16020,16020,0
|
|
20230906,193500,920786190,16020,16020,16020,16020,0
|
|
20230906,193400,920786190,16020,16020,16020,16020,0
|
|
20230906,193300,920786190,16020,16020,16020,16020,0
|
|
20230906,193200,920786190,16020,16020,16020,16020,0
|
|
20230906,193100,920786190,16020,16020,16020,16020,0
|
|
20230906,193000,920786190,16020,16020,16020,16020,0
|
|
20230906,192900,920786190,16020,16020,16020,16020,0
|
|
20230906,192800,920786190,16020,16020,16020,16020,0
|
|
20230906,192700,920786190,16020,16020,16020,16020,0
|
|
20230906,192600,920786190,16020,16020,16020,16020,0
|
|
20230906,192500,920786190,16020,16020,16020,16020,0
|
|
20230906,192400,920786190,16020,16020,16020,16020,0
|
|
20230906,192300,920786190,16020,16020,16020,16020,0
|
|
20230906,192200,920786190,16020,16020,16020,16020,0
|
|
20230906,192100,920786190,16020,16020,16020,16020,0
|
|
20230906,192000,920786190,16020,16020,16020,16020,0
|
|
20230906,191900,920786190,16020,16020,16020,16020,0
|
|
20230906,191800,920786190,16020,16020,16020,16020,0
|
|
20230906,191700,920786190,16020,16020,16020,16020,0
|
|
20230906,191600,920786190,16020,16020,16020,16020,0
|
|
20230906,191500,920786190,16020,16020,16020,16020,0
|
|
20230906,191400,920786190,16020,16020,16020,16020,0
|
|
20230906,191300,920786190,16020,16020,16020,16020,0
|
|
20230906,191200,920786190,16020,16020,16020,16020,0
|
|
20230906,191100,920786190,16020,16020,16020,16020,0
|
|
20230906,191000,920786190,16020,16020,16020,16020,0
|
|
20230906,190900,920786190,16020,16020,16020,16020,0
|
|
20230906,190800,920786190,16020,16020,16020,16020,2188
|
|
20230906,190700,920786190,16020,16020,16020,16020,0
|
|
20230906,190600,920786190,16020,16020,16020,16020,0
|
|
20230906,190500,920786190,16020,16020,16020,16020,0
|
|
20230906,190400,920786190,16020,16020,16020,16020,0
|
|
20230906,190300,920786190,16020,16020,16020,16020,0
|
|
20230906,190200,920786190,16020,16020,16020,16020,0
|
|
20230906,190100,920786190,16020,16020,16020,16020,0
|
|
20230906,190000,920786190,16020,16020,16020,16020,0
|
|
20230906,185900,920786190,16020,16020,16020,16020,0
|
|
20230906,185800,920786190,16020,16020,16020,16020,0
|
|
20230906,185700,920786190,16020,16020,16020,16020,0
|
|
20230906,185600,920786190,16020,16020,16020,16020,0
|
|
20230906,185500,920786190,16020,16020,16020,16020,0
|
|
20230906,185400,920786190,16020,16020,16020,16020,0
|
|
20230906,185300,920786190,16020,16020,16020,16020,0
|
|
20230906,185200,920786190,16020,16020,16020,16020,0
|
|
20230906,185100,920786190,16020,16020,16020,16020,0
|
|
20230906,185000,920786190,16020,16020,16020,16020,0
|
|
20230906,184900,920786190,16020,16020,16020,16020,0
|
|
20230906,184800,920786190,16020,16020,16020,16020,0
|
|
20230906,184700,920786190,16020,16020,16020,16020,0
|
|
20230906,184600,920786190,16020,16020,16020,16020,0
|
|
20230906,184500,920786190,16020,16020,16020,16020,0
|
|
20230906,184400,920786190,16020,16020,16020,16020,0
|
|
20230906,184300,920786190,16020,16020,16020,16020,0
|
|
20230906,184200,920786190,16020,16020,16020,16020,0
|
|
20230906,184100,920786190,16020,16020,16020,16020,0
|
|
20230906,184000,920786190,16020,16020,16020,16020,0
|
|
20230906,183900,920786190,16020,16020,16020,16020,0
|
|
20230906,183800,920786190,16020,16020,16020,16020,2188
|
|
20230906,183700,920786190,16020,16020,16020,16020,0
|
|
20230906,183600,920786190,16020,16020,16020,16020,0
|
|
20230906,183500,920786190,16020,16020,16020,16020,0
|
|
20230906,183400,920786190,16020,16020,16020,16020,0
|
|
20230906,183300,920786190,16020,16020,16020,16020,0
|
|
20230906,183200,920786190,16020,16020,16020,16020,0
|
|
20230906,183100,920786190,16020,16020,16020,16020,0
|
|
20230906,183000,920786190,16020,16020,16020,16020,0
|
|
20230906,182900,920786190,16020,16020,16020,16020,0
|
|
20230906,182800,920786190,16020,16020,16020,16020,0
|
|
20230906,182700,920786190,16020,16020,16020,16020,0
|
|
20230906,182600,920786190,16020,16020,16020,16020,0
|
|
20230906,182500,920786190,16020,16020,16020,16020,0
|
|
20230906,182400,920786190,16020,16020,16020,16020,0
|
|
20230906,182300,920786190,16020,16020,16020,16020,0
|
|
20230906,182200,920786190,16020,16020,16020,16020,0
|
|
20230906,182100,920786190,16020,16020,16020,16020,0
|
|
20230906,182000,920786190,16020,16020,16020,16020,0
|
|
20230906,181900,920786190,16020,16020,16020,16020,0
|
|
20230906,181800,920786190,16020,16020,16020,16020,0
|
|
20230906,181700,920786190,16020,16020,16020,16020,0
|
|
20230906,181600,920786190,16020,16020,16020,16020,0
|
|
20230906,181500,920786190,16020,16020,16020,16020,0
|
|
20230906,181400,920786190,16020,16020,16020,16020,0
|
|
20230906,181300,920786190,16020,16020,16020,16020,0
|
|
20230906,181200,920786190,16020,16020,16020,16020,0
|
|
20230906,181100,920786190,16020,16020,16020,16020,0
|
|
20230906,181000,920786190,16020,16020,16020,16020,0
|
|
20230906,180900,920786190,16020,16020,16020,16020,0
|
|
20230906,180800,920786190,16020,16020,16020,16020,2188
|
|
20230906,180700,920786190,16020,16020,16020,16020,0
|
|
20230906,180600,920786190,16020,16020,16020,16020,0
|
|
20230906,180500,920786190,16020,16020,16020,16020,0
|
|
20230906,180400,920786190,16020,16020,16020,16020,0
|
|
20230906,180300,920786190,16020,16020,16020,16020,0
|
|
20230906,180200,920786190,16020,16020,16020,16020,0
|
|
20230906,180100,920786190,16020,16020,16020,16020,0
|
|
20230906,180000,920786190,16020,16020,16020,16020,0
|
|
20230906,175900,920786190,16020,16020,16020,16020,0
|
|
20230906,175800,920786190,16020,16020,16020,16020,0
|
|
20230906,175700,920786190,16020,16020,16020,16020,0
|
|
20230906,175600,920786190,16020,16020,16020,16020,0
|
|
20230906,175500,920786190,16020,16020,16020,16020,0
|
|
20230906,175400,920786190,16020,16020,16020,16020,0
|
|
20230906,175300,920786190,16020,16020,16020,16020,0
|
|
20230906,175200,920786190,16020,16020,16020,16020,0
|
|
20230906,175100,920786190,16020,16020,16020,16020,0
|
|
20230906,175000,920786190,16020,16020,16020,16020,0
|
|
20230906,174900,920786190,16020,16020,16020,16020,0
|
|
20230906,174800,920786190,16020,16020,16020,16020,0
|
|
20230906,174700,920786190,16020,16020,16020,16020,0
|
|
20230906,174600,920786190,16020,16020,16020,16020,0
|
|
20230906,174500,920786190,16020,16020,16020,16020,0
|
|
20230906,174400,920786190,16020,16020,16020,16020,0
|
|
20230906,174300,920786190,16020,16020,16020,16020,0
|
|
20230906,174200,920786190,16020,16020,16020,16020,0
|
|
20230906,174100,920786190,16020,16020,16020,16020,0
|
|
20230906,174000,920786190,16020,16020,16020,16020,0
|
|
20230906,173900,920786190,16020,16020,16020,16020,0
|
|
20230906,173800,920786190,16020,16020,16020,16020,2188
|
|
20230906,173700,920786190,16020,16020,16020,16020,0
|
|
20230906,173600,920786190,16020,16020,16020,16020,0
|
|
20230906,173500,920786190,16020,16020,16020,16020,0
|
|
20230906,173400,920786190,16020,16020,16020,16020,0
|
|
20230906,173300,920786190,16020,16020,16020,16020,0
|
|
20230906,173200,920786190,16020,16020,16020,16020,0
|
|
20230906,173100,920786190,16020,16020,16020,16020,0
|
|
20230906,173000,920786190,16020,16020,16020,16020,0
|
|
20230906,172900,920786190,16020,16020,16020,16020,0
|
|
20230906,172800,920786190,16020,16020,16020,16020,0
|
|
20230906,172700,920786190,16020,16020,16020,16020,0
|
|
20230906,172600,920786190,16020,16020,16020,16020,0
|
|
20230906,172500,920786190,16020,16020,16020,16020,0
|
|
20230906,172400,920786190,16020,16020,16020,16020,0
|
|
20230906,172300,920786190,16020,16020,16020,16020,0
|
|
20230906,172200,920786190,16020,16020,16020,16020,0
|
|
20230906,172100,920786190,16020,16020,16020,16020,0
|
|
20230906,172000,920786190,16020,16020,16020,16020,0
|
|
20230906,171900,920786190,16020,16020,16020,16020,0
|
|
20230906,171800,920786190,16020,16020,16020,16020,0
|
|
20230906,171700,920786190,16020,16020,16020,16020,0
|
|
20230906,171600,920786190,16020,16020,16020,16020,0
|
|
20230906,171500,920786190,16020,16020,16020,16020,0
|
|
20230906,171400,920786190,16020,16020,16020,16020,0
|
|
20230906,171300,920786190,16020,16020,16020,16020,0
|
|
20230906,171200,920786190,16020,16020,16020,16020,0
|
|
20230906,171100,920786190,16020,16020,16020,16020,0
|
|
20230906,171000,920786190,16020,16020,16020,16020,0
|
|
20230906,170900,920786190,16020,16020,16020,16020,0
|
|
20230906,170800,920786190,16020,16020,16020,16020,2188
|
|
20230906,170700,920786190,16020,16020,16020,16020,0
|
|
20230906,170600,920786190,16020,16020,16020,16020,0
|
|
20230906,170500,920786190,16020,16020,16020,16020,0
|
|
20230906,170400,920786190,16020,16020,16020,16020,0
|
|
20230906,170300,920786190,16020,16020,16020,16020,0
|
|
20230906,170200,920786190,16020,16020,16020,16020,0
|
|
20230906,170100,920786190,16020,16020,16020,16020,0
|
|
20230906,170000,920786190,16020,16020,16020,16020,0
|
|
20230906,165900,920786190,16020,16020,16020,16020,0
|
|
20230906,165800,920786190,16020,16020,16020,16020,0
|
|
20230906,165700,920786190,16020,16020,16020,16020,0
|
|
20230906,165600,920786190,16020,16020,16020,16020,0
|
|
20230906,165500,920786190,16020,16020,16020,16020,0
|
|
20230906,165400,920786190,16020,16020,16020,16020,0
|
|
20230906,165300,920786190,16020,16020,16020,16020,0
|
|
20230906,165200,920786190,16020,16020,16020,16020,0
|
|
20230906,165100,920786190,16020,16020,16020,16020,0
|
|
20230906,165000,920786190,16020,16020,16020,16020,0
|
|
20230906,164900,920786190,16020,16020,16020,16020,0
|
|
20230906,164800,920786190,16020,16020,16020,16020,0
|
|
20230906,164700,920786190,16020,16020,16020,16020,0
|
|
20230906,164600,920786190,16020,16020,16020,16020,0
|
|
20230906,164500,920786190,16020,16020,16020,16020,0
|
|
20230906,164400,920786190,16020,16020,16020,16020,0
|
|
20230906,164300,920786190,16020,16020,16020,16020,0
|
|
20230906,164200,920786190,16020,16020,16020,16020,0
|
|
20230906,164100,920786190,16020,16020,16020,16020,0
|
|
20230906,164000,920786190,16020,16020,16020,16020,0
|
|
20230906,163900,920786190,16020,16020,16020,16020,0
|
|
20230906,163800,920786190,16020,16020,16020,16020,2188
|
|
20230906,163700,920786190,16020,16020,16020,16020,0
|
|
20230906,163600,920786190,16020,16020,16020,16020,0
|
|
20230906,163500,920786190,16020,16020,16020,16020,0
|
|
20230906,163400,920786190,16020,16020,16020,16020,0
|
|
20230906,163300,920786190,16020,16020,16020,16020,0
|
|
20230906,163200,920786190,16020,16020,16020,16020,0
|
|
20230906,163100,920786190,16020,16020,16020,16020,0
|
|
20230906,163000,920786190,16020,16020,16020,16020,0
|
|
20230906,162900,920786190,16020,16020,16020,16020,0
|
|
20230906,162800,920786190,16020,16020,16020,16020,0
|
|
20230906,162700,920786190,16020,16020,16020,16020,0
|
|
20230906,162600,920786190,16020,16020,16020,16020,0
|
|
20230906,162500,920786190,16020,16020,16020,16020,0
|
|
20230906,162400,920786190,16020,16020,16020,16020,0
|
|
20230906,162300,920786190,16020,16020,16020,16020,0
|
|
20230906,162200,920786190,16020,16020,16020,16020,0
|
|
20230906,162100,920786190,16020,16020,16020,16020,0
|
|
20230906,162000,920786190,16020,16020,16020,16020,0
|
|
20230906,161900,920786190,16020,16020,16020,16020,0
|
|
20230906,161800,920786190,16020,16020,16020,16020,0
|
|
20230906,161700,920786190,16020,16020,16020,16020,0
|
|
20230906,161600,920786190,16020,16020,16020,16020,0
|
|
20230906,161500,920786190,16020,16020,16020,16020,0
|
|
20230906,161400,920786190,16020,16020,16020,16020,0
|
|
20230906,161300,920786190,16020,16020,16020,16020,0
|
|
20230906,161200,920786190,16020,16020,16020,16020,0
|
|
20230906,161100,920786190,16020,16020,16020,16020,0
|
|
20230906,161000,920786190,16020,16020,16020,16020,0
|
|
20230906,160900,920786190,16020,16020,16020,16020,0
|
|
20230906,160800,920786190,16020,16020,16020,16020,2188
|
|
20230906,160700,920786190,16020,16020,16020,16020,0
|
|
20230906,160600,920786190,16020,16020,16020,16020,0
|
|
20230906,160500,920786190,16020,16020,16020,16020,0
|
|
20230906,160400,920786190,16020,16020,16020,16020,0
|
|
20230906,160300,920786190,16020,16020,16020,16020,0
|
|
20230906,160200,920786190,16020,16020,16020,16020,0
|
|
20230906,160100,920786190,16020,16020,16020,16020,0
|
|
20230906,160000,920786190,16020,16020,16020,16020,0
|
|
20230906,155900,920786190,16020,16020,16020,16020,0
|
|
20230906,155800,920786190,16020,16020,16020,16020,0
|
|
20230906,155700,920786190,16020,16020,16020,16020,0
|
|
20230906,155600,920786190,16020,16020,16020,16020,0
|
|
20230906,155500,920786190,16020,16020,16020,16020,0
|
|
20230906,155400,920786190,16020,16020,16020,16020,0
|
|
20230906,155300,920786190,16020,16020,16020,16020,0
|
|
20230906,155200,920786190,16020,16020,16020,16020,0
|
|
20230906,155100,920786190,16020,16020,16020,16020,0
|
|
20230906,155000,920786190,16020,16020,16020,16020,0
|
|
20230906,154900,920786190,16020,16020,16020,16020,0
|
|
20230906,154800,920786190,16020,16020,16020,16020,0
|
|
20230906,154700,920786190,16020,16020,16020,16020,0
|
|
20230906,154600,920786190,16020,16020,16020,16020,0
|
|
20230906,154500,920786190,16020,16020,16020,16020,0
|
|
20230906,154400,920786190,16020,16020,16020,16020,0
|
|
20230906,154300,920786190,16020,16020,16020,16020,0
|
|
20230906,154200,920786190,16020,16020,16020,16020,0
|
|
20230906,154100,920786190,16020,16020,16020,16020,0
|
|
20230906,154000,920786190,16020,16020,16020,16020,0
|
|
20230906,153900,920786190,16020,16020,16020,16020,0
|
|
20230906,153800,920786190,16020,16020,16020,16020,2188
|
|
20230906,153700,920786190,16020,16020,16020,16020,0
|
|
20230906,153600,920786190,16020,16020,16020,16020,0
|
|
20230906,153500,920786190,16020,16020,16020,16020,0
|
|
20230906,153400,920786190,16020,16020,16020,16020,0
|
|
20230906,153300,920786190,16020,16020,16020,16020,0
|
|
20230906,153200,920786190,16020,16020,16020,16020,0
|
|
20230906,153100,920786190,16020,16020,16020,16020,0
|
|
20230906,153000,920786190,16020,16020,16020,16020,2188
|
|
20230906,152900,885734430,16030,16030,16030,16030,0
|
|
20230906,152800,885734430,16030,16030,16030,16030,0
|
|
20230906,152700,885734430,16030,16030,16030,16030,0
|
|
20230906,152600,885734430,16030,16030,16030,16030,0
|
|
20230906,152500,885734430,16030,16030,16030,16030,0
|
|
20230906,152400,885734430,16030,16030,16030,16030,0
|
|
20230906,152300,885734430,16030,16030,16030,16030,0
|
|
20230906,152200,885734430,16030,16030,16030,16030,0
|
|
20230906,152100,885734430,16030,16030,16030,16030,0
|
|
20230906,152000,885734430,16030,16030,16030,16030,0
|
|
20230906,151900,885734430,16030,16020,16030,16020,336
|
|
20230906,151800,880350230,16030,16030,16030,16020,157
|
|
20230906,151700,877834850,16020,16030,16030,16020,64
|
|
20230906,151600,876809370,16030,16020,16030,16020,258
|
|
20230906,151500,872675100,16030,16020,16040,16020,354
|
|
20230906,151400,867000830,16020,16030,16040,16020,138
|
|
20230906,151300,864789950,16040,16020,16040,16020,50
|
|
20230906,151200,863988880,16030,16040,16040,16030,533
|
|
20230906,151100,855444880,16030,16030,16040,16030,292
|
|
20230906,151000,850764020,16040,16030,16040,16030,15
|
|
20230906,150900,850523550,16030,16030,16040,16030,170
|
|
20230906,150800,847798440,16040,16040,16040,16030,147
|
|
20230906,150700,845442010,16030,16030,16040,16030,57
|
|
20230906,150600,844528290,16040,16030,16040,16030,44
|
|
20230906,150500,843822960,16040,16030,16040,16030,314
|
|
20230906,150400,838786530,16040,16040,16040,16040,0
|
|
20230906,150300,838786530,16040,16040,16040,16040,2
|
|
20230906,150200,838754450,16040,16030,16040,16030,207
|
|
20230906,150100,835436230,16040,16040,16040,16040,50
|
|
20230906,150000,834634230,16040,16050,16050,16040,501
|
|
20230906,145900,826598180,16040,16040,16040,16040,33
|
|
20230906,145800,826068860,16060,16040,16060,16040,476
|
|
20230906,145700,818433300,16040,16040,16040,16040,6
|
|
20230906,145600,818337060,16040,16040,16040,16040,11
|
|
20230906,145500,818160620,16040,16040,16040,16040,0
|
|
20230906,145400,818160620,16040,16040,16040,16040,92
|
|
20230906,145300,816684940,16040,16040,16040,16040,75
|
|
20230906,145200,815481940,16060,16050,16060,16040,208
|
|
20230906,145100,812143860,16050,16050,16050,16050,34
|
|
20230906,145000,811598160,16060,16040,16060,16030,810
|
|
20230906,144900,798604430,16030,16040,16040,16030,155
|
|
20230906,144800,796118650,16040,16040,16040,16040,1
|
|
20230906,144700,796102610,16030,16030,16030,16030,53
|
|
20230906,144600,795253020,16040,16040,16040,16040,0
|
|
20230906,144500,795253020,16040,16040,16040,16030,52
|
|
20230906,144400,794419400,16040,16040,16040,16030,1065
|
|
20230906,144300,777339770,16050,16050,16050,16050,1
|
|
20230906,144200,777323720,16040,16040,16040,16040,52
|
|
20230906,144100,776489640,16040,16050,16050,16040,98
|
|
20230906,144000,774917710,16050,16060,16060,16050,420
|
|
20230906,143900,768176490,16050,16050,16050,16050,158
|
|
20230906,143800,765640590,16060,16060,16060,16060,5
|
|
20230906,143700,765560290,16050,16060,16060,16050,33
|
|
20230906,143600,765030630,16050,16050,16050,16050,0
|
|
20230906,143500,765030630,16050,16050,16050,16050,36
|
|
20230906,143400,764452830,16050,16050,16060,16050,147
|
|
20230906,143300,762093400,16050,16050,16050,16050,500
|
|
20230906,143200,754068400,16050,16060,16060,16050,39
|
|
20230906,143100,753442440,16060,16060,16060,16060,94
|
|
20230906,143000,751932800,16060,16070,16070,16060,147
|
|
20230906,142900,749571760,16060,16060,16060,16060,4
|
|
20230906,142800,749507520,16060,16060,16060,16060,0
|
|
20230906,142700,749507520,16060,16060,16060,16060,0
|
|
20230906,142600,749507520,16060,16070,16070,16060,240
|
|
20230906,142500,745651150,16070,16070,16080,16070,16
|
|
20230906,142400,745394020,16070,16070,16070,16070,5
|
|
20230906,142300,745313670,16070,16080,16080,16070,43
|
|
20230906,142200,744622650,16070,16070,16070,16070,2
|
|
20230906,142100,744590510,16070,16070,16070,16070,1
|
|
20230906,142000,744574440,16070,16080,16080,16070,66
|
|
20230906,141900,743513590,16080,16080,16080,16080,2
|
|
20230906,141800,743481430,16070,16080,16080,16070,34
|
|
20230906,141700,742935040,16070,16070,16070,16070,104
|
|
20230906,141600,741263760,16080,16070,16080,16070,51
|
|
20230906,141500,740444180,16070,16070,16070,16070,52
|
|
20230906,141400,739608540,16080,16080,16080,16080,0
|
|
20230906,141300,739608540,16080,16080,16080,16080,0
|
|
20230906,141200,739608540,16080,16080,16080,16080,283
|
|
20230906,141100,735057900,16090,16090,16090,16090,0
|
|
20230906,141000,735057900,16090,16090,16090,16090,25
|
|
20230906,140900,734655650,16090,16090,16090,16090,1628
|
|
20230906,140800,708461130,16100,16090,16100,16090,36
|
|
20230906,140700,707881880,16100,16090,16100,16090,54
|
|
20230906,140600,707013010,16100,16100,16100,16100,5
|
|
20230906,140500,706932510,16100,16100,16100,16090,191
|
|
20230906,140400,703857450,16110,16110,16110,16110,0
|
|
20230906,140300,703857450,16110,16100,16110,16100,51
|
|
20230906,140200,703036340,16110,16100,16110,16100,11
|
|
20230906,140100,702859230,16100,16100,16100,16100,554
|
|
20230906,140000,693939830,16100,16110,16110,16100,63
|
|
20230906,135900,692925290,16110,16100,16110,16100,53
|
|
20230906,135800,692071980,16110,16110,16110,16110,0
|
|
20230906,135700,692071980,16110,16110,16110,16110,0
|
|
20230906,135600,692071980,16110,16110,16110,16110,1
|
|
20230906,135500,692055870,16110,16110,16110,16110,0
|
|
20230906,135400,692055870,16110,16110,16110,16110,1
|
|
20230906,135300,692039760,16100,16110,16110,16100,700
|
|
20230906,135200,680769750,16120,16120,16120,16120,0
|
|
20230906,135100,680769750,16120,16120,16120,16120,1
|
|
20230906,135000,680753630,16120,16120,16120,16120,26
|
|
20230906,134900,680334510,16120,16110,16120,16110,24
|
|
20230906,134800,679947860,16120,16090,16120,16090,592
|
|
20230906,134700,670415930,16100,16100,16100,16100,0
|
|
20230906,134600,670415930,16100,16100,16100,16100,0
|
|
20230906,134500,670415930,16100,16100,16100,16090,48
|
|
20230906,134400,669643500,16090,16090,16090,16090,10
|
|
20230906,134300,669482600,16100,16100,16100,16100,0
|
|
20230906,134200,669482600,16100,16090,16100,16090,53
|
|
20230906,134100,668629790,16100,16100,16100,16100,0
|
|
20230906,134000,668629790,16100,16100,16100,16100,26
|
|
20230906,133900,668211190,16100,16090,16100,16090,178
|
|
20230906,133800,665347160,16090,16080,16090,16080,1316
|
|
20230906,133700,644175260,16070,16070,16070,16070,0
|
|
20230906,133600,644175260,16070,16090,16090,16070,109
|
|
20230906,133500,642423030,16090,16090,16090,16090,6
|
|
20230906,133400,642326490,16090,16090,16090,16090,1
|
|
20230906,133300,642310400,16090,16090,16090,16090,0
|
|
20230906,133200,642310400,16090,16090,16090,16090,0
|
|
20230906,133100,642310400,16090,16080,16090,16080,35
|
|
20230906,133000,641747590,16090,16090,16090,16090,27
|
|
20230906,132900,641313160,16080,16080,16080,16080,0
|
|
20230906,132800,641313160,16080,16080,16080,16080,240
|
|
20230906,132700,637453960,16080,16080,16080,16080,351
|
|
20230906,132600,631809880,16090,16090,16090,16090,31
|
|
20230906,132500,631311090,16080,16080,16080,16080,57
|
|
20230906,132400,630394530,16090,16090,16090,16090,0
|
|
20230906,132300,630394530,16090,16080,16090,16080,3
|
|
20230906,132200,630346280,16080,16080,16080,16080,43
|
|
20230906,132100,629654840,16090,16090,16090,16090,0
|
|
20230906,132000,629654840,16090,16090,16090,16080,61
|
|
20230906,131900,628673700,16080,16090,16090,16080,53
|
|
20230906,131800,627821230,16090,16090,16090,16090,0
|
|
20230906,131700,627821230,16090,16080,16090,16080,45
|
|
20230906,131600,627097620,16080,16080,16080,16080,0
|
|
20230906,131500,627097620,16080,16080,16090,16080,69
|
|
20230906,131400,625988090,16080,16080,16080,16080,0
|
|
20230906,131300,625988090,16080,16080,16080,16080,79
|
|
20230906,131200,624717770,16090,16090,16090,16080,68
|
|
20230906,131100,623624230,16080,16080,16080,16080,66
|
|
20230906,131000,622562950,16090,16090,16090,16090,0
|
|
20230906,130900,622562950,16090,16080,16090,16080,45
|
|
20230906,130800,621839340,16090,16090,16090,16090,10
|
|
20230906,130700,621678440,16090,16080,16090,16080,270
|
|
20230906,130600,617336820,16090,16090,16090,16090,12
|
|
20230906,130500,617143740,16090,16090,16090,16080,12
|
|
20230906,130400,616950700,16090,16090,16090,16090,1
|
|
20230906,130300,616934610,16080,16080,16080,16080,0
|
|
20230906,130200,616934610,16080,16080,16080,16080,50
|
|
20230906,130100,616130610,16100,16100,16100,16100,0
|
|
20230906,130000,616130610,16100,16100,16100,16100,5
|
|
20230906,125900,616050110,16100,16080,16100,16080,33
|
|
20230906,125800,615519450,16080,16100,16100,16080,103
|
|
20230906,125700,613861190,16080,16080,16080,16080,0
|
|
20230906,125600,613861190,16080,16080,16100,16080,125
|
|
20230906,125500,611851150,16080,16080,16080,16080,364
|
|
20230906,125400,605998030,16080,16080,16080,16080,1
|
|
20230906,125300,605981950,16070,16080,16080,16070,37
|
|
20230906,125200,605387330,16070,16070,16070,16070,0
|
|
20230906,125100,605387330,16070,16070,16070,16070,100
|
|
20230906,125000,603780330,16080,16080,16080,16080,0
|
|
20230906,124900,603780330,16080,16080,16080,16080,1
|
|
20230906,124800,603764250,16080,16080,16080,16080,0
|
|
20230906,124700,603764250,16080,16090,16090,16080,767
|
|
20230906,124600,591423470,16100,16100,16100,16100,1
|
|
20230906,124500,591407370,16090,16090,16100,16090,7
|
|
20230906,124400,591294730,16100,16100,16100,16100,0
|
|
20230906,124300,591294730,16100,16100,16100,16100,50
|
|
20230906,124200,590489730,16100,16100,16100,16100,46
|
|
20230906,124100,589749130,16110,16110,16110,16110,0
|
|
20230906,124000,589749130,16110,16110,16110,16110,0
|
|
20230906,123900,589749130,16110,16110,16110,16100,421
|
|
20230906,123800,582967720,16120,16120,16120,16120,1
|
|
20230906,123700,582951600,16110,16110,16110,16110,20
|
|
20230906,123600,582629400,16120,16100,16120,16100,597
|
|
20230906,123500,573015960,16100,16100,16100,16100,0
|
|
20230906,123400,573015960,16100,16100,16100,16100,0
|
|
20230906,123300,573015960,16100,16100,16100,16100,0
|
|
20230906,123200,573015960,16100,16100,16100,16100,0
|
|
20230906,123100,573015960,16100,16100,16100,16100,1
|
|
20230906,123000,572999860,16100,16100,16100,16100,1
|
|
20230906,122900,572983760,16100,16090,16100,16090,11
|
|
20230906,122800,572806760,16100,16100,16100,16100,0
|
|
20230906,122700,572806760,16100,16100,16100,16100,20
|
|
20230906,122600,572484760,16100,16090,16100,16090,2
|
|
20230906,122500,572452570,16100,16100,16100,16100,11
|
|
20230906,122400,572275470,16110,16110,16110,16110,45
|
|
20230906,122300,571550520,16110,16100,16110,16100,1001
|
|
20230906,122200,555434410,16110,16130,16150,16110,334
|
|
20230906,122100,550052770,16120,16070,16120,16070,1290
|
|
20230906,122000,529285110,16070,16070,16070,16070,0
|
|
20230906,121900,529285110,16070,16070,16070,16070,0
|
|
20230906,121800,529285110,16070,16070,16070,16070,0
|
|
20230906,121700,529285110,16070,16070,16070,16070,0
|
|
20230906,121600,529285110,16070,16070,16070,16070,1
|
|
20230906,121500,529269040,16070,16060,16070,16060,441
|
|
20230906,121400,522186570,16050,16050,16050,16050,196
|
|
20230906,121300,519040770,16060,16060,16060,16060,0
|
|
20230906,121200,519040770,16060,16060,16060,16060,50
|
|
20230906,121100,518237770,16050,16050,16050,16050,186
|
|
20230906,121000,515252470,16060,16060,16060,16060,0
|
|
20230906,120900,515252470,16060,16060,16060,16060,1
|
|
20230906,120800,515236410,16060,16060,16060,16060,0
|
|
20230906,120700,515236410,16060,16060,16060,16060,0
|
|
20230906,120600,515236410,16060,16060,16060,16050,1010
|
|
20230906,120500,499025890,16050,16050,16050,16050,28
|
|
20230906,120400,498576490,16070,16070,16070,16070,1
|
|
20230906,120300,498560420,16060,16060,16070,16060,330
|
|
20230906,120200,493260610,16080,16050,16080,16050,299
|
|
20230906,120100,488461260,16050,16050,16050,16050,30
|
|
20230906,120000,487979760,16090,16040,16090,16040,2
|
|
20230906,115900,487947630,16090,16090,16090,16090,50
|
|
20230906,115800,487143130,16090,16050,16090,16050,290
|
|
20230906,115700,482487700,16050,16050,16050,16050,32
|
|
20230906,115600,481974100,16050,16050,16050,16050,1
|
|
20230906,115500,481958050,16030,16030,16030,16030,73
|
|
20230906,115400,480787860,16050,16050,16050,16050,0
|
|
20230906,115300,480787860,16050,16050,16050,16050,0
|
|
20230906,115200,480787860,16050,16050,16050,16050,1
|
|
20230906,115100,480771810,16050,16050,16050,16050,5
|
|
20230906,115000,480691560,16050,16060,16060,16040,435
|
|
20230906,114900,473712960,16060,16060,16060,16060,0
|
|
20230906,114800,473712960,16060,16060,16060,16060,100
|
|
20230906,114700,472106960,16060,16050,16060,16050,41
|
|
20230906,114600,471448890,16060,16050,16060,16050,45
|
|
20230906,114500,470726630,16060,16060,16060,16060,0
|
|
20230906,114400,470726630,16060,16040,16060,16040,11
|
|
20230906,114300,470550170,16040,16060,16060,16040,59
|
|
20230906,114200,469603770,16060,16060,16060,16060,6
|
|
20230906,114100,469507410,16060,16060,16060,16030,1003
|
|
20230906,114000,453427200,16060,16060,16060,16060,15
|
|
20230906,113900,453186300,16060,16060,16060,16060,12
|
|
20230906,113800,452993580,16060,16060,16060,16060,27
|
|
20230906,113700,452559960,16060,16060,16060,16060,4
|
|
20230906,113600,452495720,16060,16060,16060,16060,5
|
|
20230906,113500,452415420,16060,16050,16060,16030,979
|
|
20230906,113400,436718390,16040,16060,16060,16030,670
|
|
20230906,113300,425975700,16050,16050,16050,16050,20
|
|
20230906,113200,425654700,16060,16050,16060,16050,37
|
|
20230906,113100,425060840,16060,16060,16060,16060,0
|
|
20230906,113000,425060840,16060,16060,16060,16060,20
|
|
20230906,112900,424739640,16050,16050,16050,16050,75
|
|
20230906,112800,423535890,16060,16060,16060,16060,1
|
|
20230906,112700,423519830,16050,16050,16050,16050,38
|
|
20230906,112600,422909930,16050,16050,16050,16050,0
|
|
20230906,112500,422909930,16050,16060,16060,16040,331
|
|
20230906,112400,417598030,16060,16060,16060,16060,43
|
|
20230906,112300,416907450,16060,16050,16060,16050,122
|
|
20230906,112200,414949330,16050,16050,16050,16050,270
|
|
20230906,112100,410615830,16050,16050,16050,16050,27
|
|
20230906,112000,410182480,16050,16050,16050,16050,13
|
|
20230906,111900,409973830,16050,16040,16050,16040,51
|
|
20230906,111800,409155770,16050,16050,16050,16050,0
|
|
20230906,111700,409155770,16050,16050,16050,16050,15
|
|
20230906,111600,408915020,16050,16040,16050,16040,57
|
|
20230906,111500,408000640,16040,16040,16040,16040,0
|
|
20230906,111400,408000640,16040,16040,16040,16040,36
|
|
20230906,111300,407423200,16040,16050,16050,16040,47
|
|
20230906,111200,406669260,16050,16050,16050,16050,9
|
|
20230906,111100,406524810,16050,16040,16050,16040,84
|
|
20230906,111000,405176970,16050,16050,16050,16040,144
|
|
20230906,110900,402865820,16060,16060,16060,16050,495
|
|
20230906,110800,394917780,16070,16070,16080,16070,312
|
|
20230906,110700,389903570,16080,16080,16080,16080,35
|
|
20230906,110600,389340770,16090,16090,16090,16090,0
|
|
20230906,110500,389340770,16090,16080,16090,16080,54
|
|
20230906,110400,388472440,16090,16090,16090,16090,0
|
|
20230906,110300,388472440,16090,16090,16090,16090,50
|
|
20230906,110200,387667940,16090,16090,16090,16090,1
|
|
20230906,110100,387651850,16080,16090,16090,16080,49
|
|
20230906,110000,386863920,16080,16090,16090,16080,2
|
|
20230906,105900,386831750,16090,16090,16090,16090,7
|
|
20230906,105800,386719120,16090,16090,16090,16090,0
|
|
20230906,105700,386719120,16090,16080,16090,16080,43
|
|
20230906,105600,386027670,16090,16090,16090,16090,1
|
|
20230906,105500,386011580,16090,16090,16090,16080,35
|
|
20230906,105400,385448720,16090,16090,16090,16090,0
|
|
20230906,105300,385448720,16090,16090,16090,16090,15
|
|
20230906,105200,385207370,16090,16080,16090,16080,32
|
|
20230906,105100,384692800,16080,16100,16100,16070,601
|
|
20230906,105000,375031950,16100,16110,16110,16100,158
|
|
20230906,104900,372486940,16110,16110,16110,16110,1
|
|
20230906,104800,372470830,16100,16110,16110,16100,100
|
|
20230906,104700,370860490,16110,16090,16110,16090,502
|
|
20230906,104600,362782020,16080,16080,16080,16080,15
|
|
20230906,104500,362540820,16080,16080,16080,16080,52
|
|
20230906,104400,361704660,16090,16090,16090,16090,100
|
|
20230906,104300,360095660,16090,16090,16090,16090,280
|
|
20230906,104200,355590460,16090,16090,16090,16090,98
|
|
20230906,104100,354013640,16090,16090,16090,16080,116
|
|
20230906,104000,352147400,16100,16110,16110,16090,133
|
|
20230906,103900,350007300,16100,16100,16100,16100,148
|
|
20230906,103800,347624500,16100,16090,16100,16090,88
|
|
20230906,103700,346208570,16090,16090,16090,16090,123
|
|
20230906,103600,344229500,16100,16100,16100,16100,0
|
|
20230906,103500,344229500,16100,16110,16110,16100,304
|
|
20230906,103400,339334950,16120,16120,16120,16120,3
|
|
20230906,103300,339286590,16120,16120,16120,16110,25
|
|
20230906,103200,338883780,16130,16150,16150,16130,107
|
|
20230906,103100,337155910,16160,16160,16160,16160,0
|
|
20230906,103000,337155910,16160,16150,16160,16150,3
|
|
20230906,102900,337107450,16160,16160,16160,16160,0
|
|
20230906,102800,337107450,16160,16150,16160,16150,2
|
|
20230906,102700,337075140,16160,16160,16160,16160,1
|
|
20230906,102600,337058980,16150,16160,16160,16150,3
|
|
20230906,102500,337010520,16160,16160,16160,16160,2
|
|
20230906,102400,336978200,16100,16100,16100,16090,156
|
|
20230906,102300,334467000,16100,16100,16100,16100,21
|
|
20230906,102200,334128900,16100,16110,16160,16100,294
|
|
20230906,102100,329384120,16110,16110,16110,16110,0
|
|
20230906,102000,329384120,16110,16110,16110,16110,162
|
|
20230906,101900,326774300,16100,16100,16100,16100,140
|
|
20230906,101800,324520300,16090,16100,16100,16090,182
|
|
20230906,101700,321590610,16100,16100,16100,16100,32
|
|
20230906,101600,321075410,16110,16100,16110,16100,39
|
|
20230906,101500,320447500,16100,16170,16170,16100,1000
|
|
20230906,101400,304300030,16170,16170,16170,16170,51
|
|
20230906,101300,303475360,16170,16170,16170,16170,40
|
|
20230906,101200,302828560,16180,16150,16180,16150,165
|
|
20230906,101100,300163780,16160,16180,16180,16160,6475
|
|
20230906,101000,195463080,16180,16180,16180,16180,1
|
|
20230906,100900,195446900,16180,16180,16180,16180,0
|
|
20230906,100800,195446900,16180,16180,16180,16180,1
|
|
20230906,100700,195430720,16170,16170,16180,16170,51
|
|
20230906,100600,194605610,16180,16180,16180,16180,33
|
|
20230906,100500,194071670,16180,16180,16180,16180,181
|
|
20230906,100400,191143090,16180,16190,16190,16180,101
|
|
20230906,100300,189508900,16180,16180,16180,16180,14
|
|
20230906,100200,189282380,16190,16190,16190,16190,33
|
|
20230906,100100,188748110,16170,16170,16170,16170,108
|
|
20230906,100000,187001750,16170,16170,16170,16170,16
|
|
20230906,095900,186743030,16160,16160,16160,16160,34
|
|
20230906,095800,186193590,16160,16170,16170,16160,207
|
|
20230906,095700,182846490,16190,16190,16190,16190,0
|
|
20230906,095600,182846490,16190,16190,16190,16180,130
|
|
20230906,095500,180741830,16190,16180,16190,16180,150
|
|
20230906,095400,178314120,16180,16150,16180,16150,1946
|
|
20230906,095300,146871830,16140,16110,16140,16110,863
|
|
20230906,095200,132956890,16110,16110,16110,16110,2
|
|
20230906,095100,132924670,16110,16110,16110,16110,0
|
|
20230906,095000,132924670,16110,16110,16110,16110,0
|
|
20230906,094900,132924670,16110,16110,16110,16110,126
|
|
20230906,094800,130894810,16110,16110,16110,16110,10
|
|
20230906,094700,130733710,16120,16120,16120,16120,104
|
|
20230906,094600,129057230,16120,16110,16120,16080,91
|
|
20230906,094500,127592470,16120,16120,16120,16120,0
|
|
20230906,094400,127592470,16120,16120,16120,16100,394
|
|
20230906,094300,121246610,16130,16130,16130,16130,4
|
|
20230906,094200,121182090,16120,16120,16120,16120,0
|
|
20230906,094100,121182090,16120,16120,16120,16120,1
|
|
20230906,094000,121165970,16130,16130,16130,16130,0
|
|
20230906,093900,121165970,16130,16120,16130,16120,113
|
|
20230906,093800,119344350,16110,16120,16120,16110,24
|
|
20230906,093700,118957680,16120,16120,16120,16120,7
|
|
20230906,093600,118844840,16120,16120,16120,16120,112
|
|
20230906,093500,117039400,16110,16110,16120,16110,54
|
|
20230906,093400,116169310,16120,16120,16120,16110,120
|
|
20230906,093300,114234920,16130,16130,16130,16130,10
|
|
20230906,093200,114073620,16130,16130,16130,16130,10
|
|
20230906,093100,113912320,16130,16120,16130,16120,106
|
|
20230906,093000,112203150,16130,16130,16130,16130,129
|
|
20230906,092900,110122380,16130,16130,16130,16130,61
|
|
20230906,092800,109138450,16130,16130,16140,16120,172
|
|
20230906,092700,106364430,16140,16140,16140,16140,10
|
|
20230906,092600,106203030,16140,16150,16150,16140,20
|
|
20230906,092500,105880130,16150,16150,16150,16150,100
|
|
20230906,092400,104265130,16150,16190,16190,16150,321
|
|
20230906,092300,99074180,16190,16190,16190,16190,0
|
|
20230906,092200,99074180,16190,16190,16190,16190,1
|
|
20230906,092100,99057990,16200,16200,16200,16190,40
|
|
20230906,092000,98410090,16200,16190,16200,16180,46
|
|
20230906,091900,97665210,16190,16180,16190,16180,257
|
|
20230906,091800,93506840,16170,16170,16170,16170,326
|
|
20230906,091700,88235420,16170,16180,16180,16150,113
|
|
20230906,091600,86408620,16180,16140,16180,16140,257
|
|
20230906,091500,82260060,16140,16170,16170,16130,39
|
|
20230906,091400,81630430,16180,16170,16180,16170,166
|
|
20230906,091300,78945210,16180,16180,16180,16180,1
|
|
20230906,091200,78929030,16170,16190,16190,16170,38
|
|
20230906,091100,78314550,16160,16170,16210,16140,379
|
|
20230906,091000,72186490,16210,16160,16210,16150,293
|
|
20230906,090900,67454390,16190,16200,16210,16190,89
|
|
20230906,090800,66012560,16160,16030,16180,16030,837
|
|
20230906,090700,52535010,16020,16070,16070,16020,807
|
|
20230906,090600,39598320,16080,16090,16090,16070,35
|
|
20230906,090500,39035600,16090,16060,16090,16050,31
|
|
20230906,090400,38537230,16100,16040,16100,16030,246
|
|
20230906,090300,34588370,16030,16160,16160,16030,75
|
|
20230906,090200,33384820,16160,15990,16160,15960,962
|
|
20230906,090100,17991780,16020,16080,16110,15950,825
|
|
20230906,090000,4766210,16080,16040,16170,16040,296
|