638 lines
33 KiB
CSV
638 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,193500,822367920,12650,12650,12650,12650,10002
|
|
20230914,193400,822367920,12650,12650,12650,12650,0
|
|
20230914,193300,822367920,12650,12650,12650,12650,0
|
|
20230914,193200,822367920,12650,12650,12650,12650,0
|
|
20230914,193100,822367920,12650,12650,12650,12650,0
|
|
20230914,193000,822367920,12650,12650,12650,12650,0
|
|
20230914,192900,822367920,12650,12650,12650,12650,0
|
|
20230914,192800,822367920,12650,12650,12650,12650,0
|
|
20230914,192700,822367920,12650,12650,12650,12650,0
|
|
20230914,192600,822367920,12650,12650,12650,12650,0
|
|
20230914,192500,822367920,12650,12650,12650,12650,0
|
|
20230914,192400,822367920,12650,12650,12650,12650,0
|
|
20230914,192300,822367920,12650,12650,12650,12650,0
|
|
20230914,192200,822367920,12650,12650,12650,12650,0
|
|
20230914,192100,822367920,12650,12650,12650,12650,0
|
|
20230914,192000,822367920,12650,12650,12650,12650,0
|
|
20230914,191900,822367920,12650,12650,12650,12650,0
|
|
20230914,191800,822367920,12650,12650,12650,12650,0
|
|
20230914,191700,822367920,12650,12650,12650,12650,0
|
|
20230914,191600,822367920,12650,12650,12650,12650,0
|
|
20230914,191500,822367920,12650,12650,12650,12650,0
|
|
20230914,191400,822367920,12650,12650,12650,12650,0
|
|
20230914,191300,822367920,12650,12650,12650,12650,0
|
|
20230914,191200,822367920,12650,12650,12650,12650,0
|
|
20230914,191100,822367920,12650,12650,12650,12650,0
|
|
20230914,191000,822367920,12650,12650,12650,12650,0
|
|
20230914,190900,822367920,12650,12650,12650,12650,0
|
|
20230914,190800,822367920,12650,12650,12650,12650,0
|
|
20230914,190700,822367920,12650,12650,12650,12650,0
|
|
20230914,190600,822367920,12650,12650,12650,12650,0
|
|
20230914,190500,822367920,12650,12650,12650,12650,10002
|
|
20230914,190400,822367920,12650,12650,12650,12650,0
|
|
20230914,190300,822367920,12650,12650,12650,12650,0
|
|
20230914,190200,822367920,12650,12650,12650,12650,0
|
|
20230914,190100,822367920,12650,12650,12650,12650,0
|
|
20230914,190000,822367920,12650,12650,12650,12650,0
|
|
20230914,185900,822367920,12650,12650,12650,12650,0
|
|
20230914,185800,822367920,12650,12650,12650,12650,0
|
|
20230914,185700,822367920,12650,12650,12650,12650,0
|
|
20230914,185600,822367920,12650,12650,12650,12650,0
|
|
20230914,185500,822367920,12650,12650,12650,12650,0
|
|
20230914,185400,822367920,12650,12650,12650,12650,0
|
|
20230914,185300,822367920,12650,12650,12650,12650,0
|
|
20230914,185200,822367920,12650,12650,12650,12650,0
|
|
20230914,185100,822367920,12650,12650,12650,12650,0
|
|
20230914,185000,822367920,12650,12650,12650,12650,0
|
|
20230914,184900,822367920,12650,12650,12650,12650,0
|
|
20230914,184800,822367920,12650,12650,12650,12650,0
|
|
20230914,184700,822367920,12650,12650,12650,12650,0
|
|
20230914,184600,822367920,12650,12650,12650,12650,0
|
|
20230914,184500,822367920,12650,12650,12650,12650,0
|
|
20230914,184400,822367920,12650,12650,12650,12650,0
|
|
20230914,184300,822367920,12650,12650,12650,12650,0
|
|
20230914,184200,822367920,12650,12650,12650,12650,0
|
|
20230914,184100,822367920,12650,12650,12650,12650,0
|
|
20230914,184000,822367920,12650,12650,12650,12650,0
|
|
20230914,183900,822367920,12650,12650,12650,12650,0
|
|
20230914,183800,822367920,12650,12650,12650,12650,0
|
|
20230914,183700,822367920,12650,12650,12650,12650,0
|
|
20230914,183600,822367920,12650,12650,12650,12650,0
|
|
20230914,183500,822367920,12650,12650,12650,12650,10002
|
|
20230914,183400,822367920,12650,12650,12650,12650,0
|
|
20230914,183300,822367920,12650,12650,12650,12650,0
|
|
20230914,183200,822367920,12650,12650,12650,12650,0
|
|
20230914,183100,822367920,12650,12650,12650,12650,0
|
|
20230914,183000,822367920,12650,12650,12650,12650,0
|
|
20230914,182900,822367920,12650,12650,12650,12650,0
|
|
20230914,182800,822367920,12650,12650,12650,12650,0
|
|
20230914,182700,822367920,12650,12650,12650,12650,0
|
|
20230914,182600,822367920,12650,12650,12650,12650,0
|
|
20230914,182500,822367920,12650,12650,12650,12650,0
|
|
20230914,182400,822367920,12650,12650,12650,12650,0
|
|
20230914,182300,822367920,12650,12650,12650,12650,0
|
|
20230914,182200,822367920,12650,12650,12650,12650,0
|
|
20230914,182100,822367920,12650,12650,12650,12650,0
|
|
20230914,182000,822367920,12650,12650,12650,12650,0
|
|
20230914,181900,822367920,12650,12650,12650,12650,0
|
|
20230914,181800,822367920,12650,12650,12650,12650,0
|
|
20230914,181700,822367920,12650,12650,12650,12650,0
|
|
20230914,181600,822367920,12650,12650,12650,12650,0
|
|
20230914,181500,822367920,12650,12650,12650,12650,0
|
|
20230914,181400,822367920,12650,12650,12650,12650,0
|
|
20230914,181300,822367920,12650,12650,12650,12650,0
|
|
20230914,181200,822367920,12650,12650,12650,12650,0
|
|
20230914,181100,822367920,12650,12650,12650,12650,0
|
|
20230914,181000,822367920,12650,12650,12650,12650,0
|
|
20230914,180900,822367920,12650,12650,12650,12650,0
|
|
20230914,180800,822367920,12650,12650,12650,12650,0
|
|
20230914,180700,822367920,12650,12650,12650,12650,0
|
|
20230914,180600,822367920,12650,12650,12650,12650,0
|
|
20230914,180500,822367920,12650,12650,12650,12650,10002
|
|
20230914,180400,822367920,12650,12650,12650,12650,0
|
|
20230914,180300,822367920,12650,12650,12650,12650,0
|
|
20230914,180200,822367920,12650,12650,12650,12650,0
|
|
20230914,180100,822367920,12650,12650,12650,12650,0
|
|
20230914,180000,822367920,12650,12650,12650,12650,0
|
|
20230914,175900,822367920,12650,12650,12650,12650,0
|
|
20230914,175800,822367920,12650,12650,12650,12650,0
|
|
20230914,175700,822367920,12650,12650,12650,12650,0
|
|
20230914,175600,822367920,12650,12650,12650,12650,0
|
|
20230914,175500,822367920,12650,12650,12650,12650,0
|
|
20230914,175400,822367920,12650,12650,12650,12650,0
|
|
20230914,175300,822367920,12650,12650,12650,12650,0
|
|
20230914,175200,822367920,12650,12650,12650,12650,0
|
|
20230914,175100,822367920,12650,12650,12650,12650,0
|
|
20230914,175000,822367920,12650,12650,12650,12650,0
|
|
20230914,174900,822367920,12650,12650,12650,12650,0
|
|
20230914,174800,822367920,12650,12650,12650,12650,0
|
|
20230914,174700,822367920,12650,12650,12650,12650,0
|
|
20230914,174600,822367920,12650,12650,12650,12650,0
|
|
20230914,174500,822367920,12650,12650,12650,12650,0
|
|
20230914,174400,822367920,12650,12650,12650,12650,0
|
|
20230914,174300,822367920,12650,12650,12650,12650,0
|
|
20230914,174200,822367920,12650,12650,12650,12650,0
|
|
20230914,174100,822367920,12650,12650,12650,12650,0
|
|
20230914,174000,822367920,12650,12650,12650,12650,0
|
|
20230914,173900,822367920,12650,12650,12650,12650,0
|
|
20230914,173800,822367920,12650,12650,12650,12650,0
|
|
20230914,173700,822367920,12650,12650,12650,12650,0
|
|
20230914,173600,822367920,12650,12650,12650,12650,0
|
|
20230914,173500,822367920,12650,12650,12650,12650,10002
|
|
20230914,173400,822367920,12650,12650,12650,12650,0
|
|
20230914,173300,822367920,12650,12650,12650,12650,0
|
|
20230914,173200,822367920,12650,12650,12650,12650,0
|
|
20230914,173100,822367920,12650,12650,12650,12650,0
|
|
20230914,173000,822367920,12650,12650,12650,12650,0
|
|
20230914,172900,822367920,12650,12650,12650,12650,0
|
|
20230914,172800,822367920,12650,12650,12650,12650,0
|
|
20230914,172700,822367920,12650,12650,12650,12650,0
|
|
20230914,172600,822367920,12650,12650,12650,12650,0
|
|
20230914,172500,822367920,12650,12650,12650,12650,0
|
|
20230914,172400,822367920,12650,12650,12650,12650,0
|
|
20230914,172300,822367920,12650,12650,12650,12650,0
|
|
20230914,172200,822367920,12650,12650,12650,12650,0
|
|
20230914,172100,822367920,12650,12650,12650,12650,0
|
|
20230914,172000,822367920,12650,12650,12650,12650,0
|
|
20230914,171900,822367920,12650,12650,12650,12650,0
|
|
20230914,171800,822367920,12650,12650,12650,12650,0
|
|
20230914,171700,822367920,12650,12650,12650,12650,0
|
|
20230914,171600,822367920,12650,12650,12650,12650,0
|
|
20230914,171500,822367920,12650,12650,12650,12650,0
|
|
20230914,171400,822367920,12650,12650,12650,12650,0
|
|
20230914,171300,822367920,12650,12650,12650,12650,0
|
|
20230914,171200,822367920,12650,12650,12650,12650,0
|
|
20230914,171100,822367920,12650,12650,12650,12650,0
|
|
20230914,171000,822367920,12650,12650,12650,12650,0
|
|
20230914,170900,822367920,12650,12650,12650,12650,0
|
|
20230914,170800,822367920,12650,12650,12650,12650,0
|
|
20230914,170700,822367920,12650,12650,12650,12650,0
|
|
20230914,170600,822367920,12650,12650,12650,12650,0
|
|
20230914,170500,822367920,12650,12650,12650,12650,10002
|
|
20230914,170400,822367920,12650,12650,12650,12650,0
|
|
20230914,170300,822367920,12650,12650,12650,12650,0
|
|
20230914,170200,822367920,12650,12650,12650,12650,0
|
|
20230914,170100,822367920,12650,12650,12650,12650,0
|
|
20230914,170000,822367920,12650,12650,12650,12650,0
|
|
20230914,165900,822367920,12650,12650,12650,12650,0
|
|
20230914,165800,822367920,12650,12650,12650,12650,0
|
|
20230914,165700,822367920,12650,12650,12650,12650,0
|
|
20230914,165600,822367920,12650,12650,12650,12650,0
|
|
20230914,165500,822367920,12650,12650,12650,12650,0
|
|
20230914,165400,822367920,12650,12650,12650,12650,0
|
|
20230914,165300,822367920,12650,12650,12650,12650,0
|
|
20230914,165200,822367920,12650,12650,12650,12650,0
|
|
20230914,165100,822367920,12650,12650,12650,12650,0
|
|
20230914,165000,822367920,12650,12650,12650,12650,0
|
|
20230914,164900,822367920,12650,12650,12650,12650,0
|
|
20230914,164800,822367920,12650,12650,12650,12650,0
|
|
20230914,164700,822367920,12650,12650,12650,12650,0
|
|
20230914,164600,822367920,12650,12650,12650,12650,0
|
|
20230914,164500,822367920,12650,12650,12650,12650,0
|
|
20230914,164400,822367920,12650,12650,12650,12650,0
|
|
20230914,164300,822367920,12650,12650,12650,12650,0
|
|
20230914,164200,822367920,12650,12650,12650,12650,0
|
|
20230914,164100,822367920,12650,12650,12650,12650,0
|
|
20230914,164000,822367920,12650,12650,12650,12650,0
|
|
20230914,163900,822367920,12650,12650,12650,12650,0
|
|
20230914,163800,822367920,12650,12650,12650,12650,0
|
|
20230914,163700,822367920,12650,12650,12650,12650,0
|
|
20230914,163600,822367920,12650,12650,12650,12650,0
|
|
20230914,163500,822367920,12650,12650,12650,12650,10002
|
|
20230914,163400,822367920,12650,12650,12650,12650,0
|
|
20230914,163300,822367920,12650,12650,12650,12650,0
|
|
20230914,163200,822367920,12650,12650,12650,12650,0
|
|
20230914,163100,822367920,12650,12650,12650,12650,0
|
|
20230914,163000,822367920,12650,12650,12650,12650,0
|
|
20230914,162900,822367920,12650,12650,12650,12650,0
|
|
20230914,162800,822367920,12650,12650,12650,12650,0
|
|
20230914,162700,822367920,12650,12650,12650,12650,0
|
|
20230914,162600,822367920,12650,12650,12650,12650,0
|
|
20230914,162500,822367920,12650,12650,12650,12650,0
|
|
20230914,162400,822367920,12650,12650,12650,12650,0
|
|
20230914,162300,822367920,12650,12650,12650,12650,0
|
|
20230914,162200,822367920,12650,12650,12650,12650,0
|
|
20230914,162100,822367920,12650,12650,12650,12650,0
|
|
20230914,162000,822367920,12650,12650,12650,12650,0
|
|
20230914,161900,822367920,12650,12650,12650,12650,0
|
|
20230914,161800,822367920,12650,12650,12650,12650,0
|
|
20230914,161700,822367920,12650,12650,12650,12650,0
|
|
20230914,161600,822367920,12650,12650,12650,12650,0
|
|
20230914,161500,822367920,12650,12650,12650,12650,0
|
|
20230914,161400,822367920,12650,12650,12650,12650,0
|
|
20230914,161300,822367920,12650,12650,12650,12650,0
|
|
20230914,161200,822367920,12650,12650,12650,12650,0
|
|
20230914,161100,822367920,12650,12650,12650,12650,0
|
|
20230914,161000,822367920,12650,12650,12650,12650,0
|
|
20230914,160900,822367920,12650,12650,12650,12650,0
|
|
20230914,160800,822367920,12650,12650,12650,12650,0
|
|
20230914,160700,822367920,12650,12650,12650,12650,0
|
|
20230914,160600,822367920,12650,12650,12650,12650,0
|
|
20230914,160500,822367920,12650,12650,12650,12650,10002
|
|
20230914,160400,822367920,12650,12650,12650,12650,0
|
|
20230914,160300,822367920,12650,12650,12650,12650,0
|
|
20230914,160200,822367920,12650,12650,12650,12650,0
|
|
20230914,160100,822367920,12650,12650,12650,12650,0
|
|
20230914,160000,822367920,12650,12650,12650,12650,0
|
|
20230914,155900,822367920,12650,12650,12650,12650,0
|
|
20230914,155800,822367920,12650,12650,12650,12650,0
|
|
20230914,155700,822367920,12650,12650,12650,12650,0
|
|
20230914,155600,822367920,12650,12650,12650,12650,0
|
|
20230914,155500,822367920,12650,12650,12650,12650,0
|
|
20230914,155400,822367920,12650,12650,12650,12650,0
|
|
20230914,155300,822367920,12650,12650,12650,12650,0
|
|
20230914,155200,822367920,12650,12650,12650,12650,0
|
|
20230914,155100,822367920,12650,12650,12650,12650,0
|
|
20230914,155000,822367920,12650,12650,12650,12650,0
|
|
20230914,154900,822367920,12650,12650,12650,12650,0
|
|
20230914,154800,822367920,12650,12650,12650,12650,0
|
|
20230914,154700,822367920,12650,12650,12650,12650,0
|
|
20230914,154600,822367920,12650,12650,12650,12650,0
|
|
20230914,154500,822367920,12650,12650,12650,12650,0
|
|
20230914,154400,822367920,12650,12650,12650,12650,0
|
|
20230914,154300,822367920,12650,12650,12650,12650,0
|
|
20230914,154200,822367920,12650,12650,12650,12650,0
|
|
20230914,154100,822367920,12650,12650,12650,12650,0
|
|
20230914,154000,822367920,12650,12650,12650,12650,0
|
|
20230914,153900,822367920,12650,12650,12650,12650,0
|
|
20230914,153800,822367920,12650,12650,12650,12650,0
|
|
20230914,153700,822367920,12650,12650,12650,12650,0
|
|
20230914,153600,822367920,12650,12650,12650,12650,0
|
|
20230914,153500,822367920,12650,12650,12650,12650,10002
|
|
20230914,153400,822367920,12650,12650,12650,12650,0
|
|
20230914,153300,822367920,12650,12650,12650,12650,0
|
|
20230914,153200,822367920,12650,12650,12650,12650,0
|
|
20230914,153100,822367920,12650,12650,12650,12650,0
|
|
20230914,153000,822367920,12650,12650,12650,12650,10002
|
|
20230914,152900,695842620,12770,12770,12770,12770,0
|
|
20230914,152800,695842620,12770,12770,12770,12770,0
|
|
20230914,152700,695842620,12770,12770,12770,12770,0
|
|
20230914,152600,695842620,12770,12770,12770,12770,0
|
|
20230914,152500,695842620,12770,12770,12770,12770,0
|
|
20230914,152400,695842620,12770,12770,12770,12770,0
|
|
20230914,152300,695842620,12770,12770,12770,12770,0
|
|
20230914,152200,695842620,12770,12770,12770,12770,0
|
|
20230914,152100,695842620,12770,12770,12770,12770,0
|
|
20230914,152000,695842620,12770,12770,12770,12770,0
|
|
20230914,151900,695842620,12770,12770,12770,12770,44
|
|
20230914,151800,695280740,12770,12780,12780,12770,102
|
|
20230914,151700,693977190,12660,12670,12820,12660,635
|
|
20230914,151600,685934090,12650,12760,12760,12650,527
|
|
20230914,151500,679249460,12700,12700,12700,12640,272
|
|
20230914,151400,675808170,12650,12700,12700,12650,367
|
|
20230914,151300,671163060,12700,12650,12700,12640,380
|
|
20230914,151200,666357900,12700,12660,12700,12640,436
|
|
20230914,151100,660842330,12660,12660,12700,12650,405
|
|
20230914,151000,655713300,12660,12690,12700,12650,391
|
|
20230914,150900,650762300,12660,12660,12680,12650,482
|
|
20230914,150800,644659000,12660,12670,12690,12650,424
|
|
20230914,150700,639291310,12690,12650,12700,12640,380
|
|
20230914,150600,634476270,12700,12640,12700,12640,383
|
|
20230914,150500,629632350,12680,12650,12680,12630,496
|
|
20230914,150400,623355570,12660,12670,12670,12650,784
|
|
20230914,150300,613436050,12660,12660,12710,12660,372
|
|
20230914,150200,608725430,12660,12710,12710,12650,406
|
|
20230914,150100,603585470,12710,12650,12710,12650,441
|
|
20230914,150000,598004540,12710,12740,12740,12650,412
|
|
20230914,145900,592787160,12740,12650,12750,12650,287
|
|
20230914,145800,589152540,12660,12770,12770,12660,560
|
|
20230914,145700,582039330,12750,12770,12770,12660,630
|
|
20230914,145600,574039190,12650,12770,12770,12650,499
|
|
20230914,145500,567719690,12660,12810,12830,12650,3044
|
|
20230914,145400,528964180,12830,12850,12850,12810,796
|
|
20230914,145300,518753520,12830,12850,12900,12830,828
|
|
20230914,145200,508115150,12900,12900,12900,12850,64
|
|
20230914,145100,507290700,12900,12850,12900,12850,35
|
|
20230914,145000,506839300,12850,12900,12900,12850,72
|
|
20230914,144900,505911350,12850,12900,12900,12850,55
|
|
20230914,144800,505203000,12900,12900,12900,12900,45
|
|
20230914,144700,504622500,12850,12890,12900,12850,168
|
|
20230914,144600,502457580,12890,12850,12890,12850,27
|
|
20230914,144500,502109630,12850,12850,12850,12850,24
|
|
20230914,144400,501801230,12850,12870,12870,12850,1290
|
|
20230914,144300,485212790,12870,12870,12870,12870,22
|
|
20230914,144200,484929650,12870,12870,12870,12870,1
|
|
20230914,144100,484916780,12860,12860,12860,12860,0
|
|
20230914,144000,484916780,12860,12860,12860,12860,23
|
|
20230914,143900,484621000,12860,12860,12860,12860,2
|
|
20230914,143800,484595280,12860,12860,12860,12860,21
|
|
20230914,143700,484325220,12960,12860,12960,12860,884
|
|
20230914,143600,472948070,12870,12860,12870,12860,32
|
|
20230914,143500,472536450,12860,12870,12870,12860,511
|
|
20230914,143400,465959890,12860,12860,12860,12860,2
|
|
20230914,143300,465934170,12860,12860,12860,12860,31
|
|
20230914,143200,465535510,12860,12860,12860,12860,3
|
|
20230914,143100,465496930,12870,12870,12870,12860,853
|
|
20230914,143000,454519030,12870,12880,12880,12870,811
|
|
20230914,142900,444075680,12880,12880,12880,12880,222
|
|
20230914,142800,441216320,12880,12880,12880,12880,1
|
|
20230914,142700,441203440,12880,12880,12880,12880,2
|
|
20230914,142600,441177680,12880,12880,12880,12880,21
|
|
20230914,142500,440907200,12880,12880,12880,12880,2
|
|
20230914,142400,440881440,12880,12880,12880,12880,21
|
|
20230914,142300,440610960,12880,12880,12880,12880,2
|
|
20230914,142200,440585200,12880,12880,12880,12880,22
|
|
20230914,142100,440301840,12890,12890,12890,12890,1
|
|
20230914,142000,440288950,12890,12890,12890,12880,22
|
|
20230914,141900,440005390,12890,12890,12890,12890,0
|
|
20230914,141800,440005390,12890,12890,12890,12890,2
|
|
20230914,141700,439979610,12890,12890,12890,12890,549
|
|
20230914,141600,432903000,12900,12900,12900,12900,94
|
|
20230914,141500,431690400,12890,12890,12890,12890,23
|
|
20230914,141400,431393930,12890,12890,12890,12890,0
|
|
20230914,141300,431393930,12890,12890,12890,12890,23
|
|
20230914,141200,431097460,12890,12890,12890,12890,0
|
|
20230914,141100,431097460,12890,12900,12900,12890,7
|
|
20230914,141000,431007190,12890,12890,12890,12890,22
|
|
20230914,140900,430723610,12890,12890,12890,12890,0
|
|
20230914,140800,430723610,12890,12890,12890,12890,23
|
|
20230914,140700,430427140,12890,12890,12890,12890,0
|
|
20230914,140600,430427140,12890,12890,12890,12890,23
|
|
20230914,140500,430130670,12900,12890,12900,12890,33
|
|
20230914,140400,429704990,12890,12890,12890,12890,22
|
|
20230914,140300,429421410,12890,12890,12890,12890,1
|
|
20230914,140200,429408520,12880,12880,12880,12880,0
|
|
20230914,140100,429408520,12880,12880,12880,12880,24
|
|
20230914,140000,429099400,12880,12880,12880,12880,2
|
|
20230914,135900,429073640,12880,12890,12890,12880,27
|
|
20230914,135800,428725830,12880,12880,12880,12880,1
|
|
20230914,135700,428712950,12880,12880,12880,12880,53
|
|
20230914,135600,428030310,12880,12880,12880,12880,2
|
|
20230914,135500,428004550,12880,12880,12880,12880,0
|
|
20230914,135400,428004550,12880,12880,12880,12880,23
|
|
20230914,135300,427708310,12880,12880,12880,12880,2
|
|
20230914,135200,427682550,12880,12880,12880,12880,26
|
|
20230914,135100,427347670,12880,12880,12880,12880,1
|
|
20230914,135000,427334790,12890,12890,12890,12890,17
|
|
20230914,134900,427115660,12890,12890,12890,12890,2
|
|
20230914,134800,427089880,12900,12870,12900,12870,24
|
|
20230914,134700,426780970,12880,12880,12880,12880,0
|
|
20230914,134600,426780970,12880,12880,12880,12880,10
|
|
20230914,134500,426652170,12880,12880,12880,12880,21
|
|
20230914,134400,426381690,12880,12880,12880,12880,1
|
|
20230914,134300,426368810,12880,12890,12890,12880,508
|
|
20230914,134200,419823370,12890,12900,12900,12890,79
|
|
20230914,134100,418804290,12900,12900,12900,12900,24
|
|
20230914,134000,418494690,12900,12900,12900,12900,0
|
|
20230914,133900,418494690,12900,12900,12900,12900,391
|
|
20230914,133800,413450790,12910,12910,12910,12910,52
|
|
20230914,133700,412779470,12900,12890,12900,12890,82
|
|
20230914,133600,411722470,12890,12890,12890,12890,24
|
|
20230914,133500,411413110,12890,12890,12890,12890,0
|
|
20230914,133400,411413110,12890,12900,12900,12890,22
|
|
20230914,133300,411129330,12900,12900,12900,12900,0
|
|
20230914,133200,411129330,12900,12890,12900,12890,414
|
|
20230914,133100,405788940,12890,12890,12890,12890,2
|
|
20230914,133000,405763160,12890,12880,12890,12880,485
|
|
20230914,132900,399516170,12880,12880,12880,12880,24
|
|
20230914,132800,399207050,12890,12890,12890,12890,1
|
|
20230914,132700,399194160,12880,12880,12880,12880,23
|
|
20230914,132600,398897920,12880,12880,12880,12880,140
|
|
20230914,132500,397094720,12880,12900,12900,12880,24
|
|
20230914,132400,396785360,12890,12890,12890,12890,2
|
|
20230914,132300,396759580,12890,12890,12890,12890,0
|
|
20230914,132200,396759580,12890,12900,12900,12890,22
|
|
20230914,132100,396475800,12900,12900,12900,12900,1001
|
|
20230914,132000,383562900,12900,12900,12900,12890,26
|
|
20230914,131900,383227520,12890,12940,12940,12890,4058
|
|
20230914,131800,330789390,12940,12940,12940,12940,0
|
|
20230914,131700,330789390,12940,12940,12940,12940,565
|
|
20230914,131600,323478290,12940,12940,12940,12940,0
|
|
20230914,131500,323478290,12940,12940,12940,12940,2
|
|
20230914,131400,323452410,12940,12940,12940,12940,1121
|
|
20230914,131300,308946670,12930,12940,12940,12930,61
|
|
20230914,131200,308157350,12930,12930,12930,12930,1
|
|
20230914,131100,308144420,12930,12930,12930,12930,0
|
|
20230914,131000,308144420,12930,12930,12930,12930,4
|
|
20230914,130900,308092700,12930,12930,12930,12930,413
|
|
20230914,130800,302752610,12930,12930,12930,12930,2
|
|
20230914,130700,302726750,12940,12940,12940,12930,1939
|
|
20230914,130600,277636100,12940,12970,12970,12940,1285
|
|
20230914,130500,260982460,12970,12970,12970,12970,2
|
|
20230914,130400,260956520,12970,12970,12970,12970,0
|
|
20230914,130300,260956520,12970,12970,12970,12970,2
|
|
20230914,130200,260930580,12970,12970,12970,12970,2
|
|
20230914,130100,260904640,12960,12960,12960,12960,0
|
|
20230914,130000,260904640,12960,12960,12960,12960,2
|
|
20230914,125900,260878720,12960,12960,12960,12960,0
|
|
20230914,125800,260878720,12960,12960,12960,12960,2
|
|
20230914,125700,260852800,12950,12950,12950,12950,0
|
|
20230914,125600,260852800,12950,12950,12950,12950,2
|
|
20230914,125500,260826900,12950,12950,12950,12950,2
|
|
20230914,125400,260801000,12960,12960,12960,12960,0
|
|
20230914,125300,260801000,12960,12960,12960,12960,198
|
|
20230914,125200,258234920,12960,12960,12960,12960,0
|
|
20230914,125100,258234920,12960,12960,12960,12960,2
|
|
20230914,125000,258209000,12960,12960,12960,12960,2
|
|
20230914,124900,258183080,12940,12940,12940,12940,0
|
|
20230914,124800,258183080,12940,12940,12940,12940,2
|
|
20230914,124700,258157200,12940,12940,12940,12940,0
|
|
20230914,124600,258157200,12940,12940,12940,12940,1
|
|
20230914,124500,258144260,12940,12930,12940,12930,40
|
|
20230914,124400,257626680,12930,12940,12940,12930,190
|
|
20230914,124300,255169640,12940,12940,12940,12940,166
|
|
20230914,124200,253021600,12930,12930,12930,12930,0
|
|
20230914,124100,253021600,12930,12930,12930,12930,3
|
|
20230914,124000,252982810,12940,12940,12940,12940,20
|
|
20230914,123900,252724010,12930,12930,12930,12930,2
|
|
20230914,123800,252698150,12930,12930,12930,12930,42
|
|
20230914,123700,252155090,12940,12940,12940,12940,0
|
|
20230914,123600,252155090,12940,12930,12940,12930,42
|
|
20230914,123500,251611630,12940,12930,12940,12930,7
|
|
20230914,123400,251521080,12930,12930,12930,12930,1
|
|
20230914,123300,251508150,12930,12930,12930,12930,2
|
|
20230914,123200,251482290,12930,12930,12930,12930,0
|
|
20230914,123100,251482290,12930,12940,12940,12930,238
|
|
20230914,123000,248403380,12950,12970,12970,12950,478
|
|
20230914,122900,242209250,12970,12970,12970,12970,2
|
|
20230914,122800,242183310,12970,12970,12970,12970,252
|
|
20230914,122700,238914870,12970,12970,12970,12970,1
|
|
20230914,122600,238901900,12970,12970,12970,12970,2
|
|
20230914,122500,238875960,12980,12990,12990,12980,536
|
|
20230914,122400,231917680,12980,12980,12980,12980,2
|
|
20230914,122300,231891720,12980,12980,12980,12980,0
|
|
20230914,122200,231891720,12980,12990,12990,12980,153
|
|
20230914,122100,229904630,12990,12990,12990,12990,1
|
|
20230914,122000,229891640,12990,12990,12990,12990,0
|
|
20230914,121900,229891640,12990,12990,12990,12990,2
|
|
20230914,121800,229865660,12990,12990,12990,12990,0
|
|
20230914,121700,229865660,12990,12990,12990,12990,2
|
|
20230914,121600,229839680,12990,12990,12990,12990,1
|
|
20230914,121500,229826690,12990,12990,12990,12990,0
|
|
20230914,121400,229826690,12990,12990,12990,12990,3
|
|
20230914,121300,229787720,12990,12990,12990,12990,0
|
|
20230914,121200,229787720,12990,12990,12990,12990,2
|
|
20230914,121100,229761740,12990,12990,12990,12990,0
|
|
20230914,121000,229761740,12990,12990,12990,12990,7
|
|
20230914,120900,229670810,12990,12990,12990,12990,1
|
|
20230914,120800,229657820,12990,12990,12990,12990,0
|
|
20230914,120700,229657820,12990,12990,12990,12990,2
|
|
20230914,120600,229631840,12990,12990,12990,12990,0
|
|
20230914,120500,229631840,12990,12990,12990,12990,2
|
|
20230914,120400,229605860,13000,12990,13000,12990,3
|
|
20230914,120300,229566880,12990,12990,12990,12990,0
|
|
20230914,120200,229566880,12990,12990,12990,12990,1
|
|
20230914,120100,229553890,12990,12990,12990,12990,0
|
|
20230914,120000,229553890,12990,13000,13000,12990,3
|
|
20230914,115900,229514910,12980,12980,12980,12980,0
|
|
20230914,115800,229514910,12980,12990,12990,12980,130
|
|
20230914,115700,227826230,12990,12990,12990,12990,1
|
|
20230914,115600,227813240,12990,12990,12990,12990,0
|
|
20230914,115500,227813240,12990,12990,12990,12990,3
|
|
20230914,115400,227774270,12990,12990,12990,12990,0
|
|
20230914,115300,227774270,12990,12990,12990,12990,2
|
|
20230914,115200,227748290,12990,12990,12990,12990,2
|
|
20230914,115100,227722310,12990,12990,12990,12990,0
|
|
20230914,115000,227722310,12990,12990,12990,12990,1
|
|
20230914,114900,227709320,12990,12990,12990,12990,0
|
|
20230914,114800,227709320,12990,12990,12990,12990,2
|
|
20230914,114700,227683340,12990,12990,12990,12990,2
|
|
20230914,114600,227657360,12990,12990,12990,12990,0
|
|
20230914,114500,227657360,12990,12990,12990,12990,2
|
|
20230914,114400,227631380,12990,12990,12990,12990,0
|
|
20230914,114300,227631380,12990,12990,12990,12990,1
|
|
20230914,114200,227618390,12990,12990,12990,12990,0
|
|
20230914,114100,227618390,12990,13000,13000,12990,5
|
|
20230914,114000,227553410,12980,12980,12980,12980,2
|
|
20230914,113900,227527450,12980,12980,12980,12980,14
|
|
20230914,113800,227345730,12980,12970,12980,12970,3
|
|
20230914,113700,227306810,12970,12970,12970,12970,287
|
|
20230914,113600,223584420,12970,12970,12970,12970,1
|
|
20230914,113500,223571450,12970,12970,12970,12970,2
|
|
20230914,113400,223545510,12970,12970,12970,12970,0
|
|
20230914,113300,223545510,12970,12970,12970,12970,2
|
|
20230914,113200,223519570,12970,12970,12970,12970,0
|
|
20230914,113100,223519570,12970,12970,12970,12970,1
|
|
20230914,113000,223506600,12970,12970,12970,12970,0
|
|
20230914,112900,223506600,12970,12970,12970,12970,2
|
|
20230914,112800,223480660,12970,12970,12970,12970,2
|
|
20230914,112700,223454720,12970,12970,12970,12970,0
|
|
20230914,112600,223454720,12970,12970,12970,12970,2
|
|
20230914,112500,223428780,12970,12970,12970,12970,5
|
|
20230914,112400,223363930,12970,12990,12990,12970,474
|
|
20230914,112300,217211830,12990,12990,12990,12990,2
|
|
20230914,112200,217185850,12990,12990,12990,12990,0
|
|
20230914,112100,217185850,12990,12990,12990,12990,14
|
|
20230914,112000,217003990,12990,12990,12990,12990,10
|
|
20230914,111900,216874090,12990,13000,13000,12990,52
|
|
20230914,111800,216198110,13000,12980,13000,12980,23
|
|
20230914,111700,215899130,12990,12990,12990,12990,0
|
|
20230914,111600,215899130,12990,12990,12990,12990,17
|
|
20230914,111500,215678300,13000,12990,13000,12990,8
|
|
20230914,111400,215574320,12970,12970,12970,12970,2
|
|
20230914,111300,215548380,12970,12970,12970,12970,0
|
|
20230914,111200,215548380,12970,12970,12970,12970,2
|
|
20230914,111100,215522440,12970,12970,12970,12970,1
|
|
20230914,111000,215509470,12970,12970,12970,12970,0
|
|
20230914,110900,215509470,12970,12970,12970,12970,2
|
|
20230914,110800,215483530,12970,12970,12970,12970,0
|
|
20230914,110700,215483530,12970,12970,12970,12970,2
|
|
20230914,110600,215457590,12970,12970,12970,12970,15
|
|
20230914,110500,215263040,12960,12960,12960,12960,0
|
|
20230914,110400,215263040,12960,12960,12960,12960,2
|
|
20230914,110300,215237120,12960,12960,12960,12960,0
|
|
20230914,110200,215237120,12960,12990,12990,12960,370
|
|
20230914,110100,210432780,12990,12990,12990,12990,4
|
|
20230914,110000,210380820,12990,12990,12990,12990,0
|
|
20230914,105900,210380820,12990,12990,12990,12990,1
|
|
20230914,105800,210367830,12990,12990,12990,12990,0
|
|
20230914,105700,210367830,12990,12990,12990,12990,12
|
|
20230914,105600,210211950,12990,12990,12990,12990,0
|
|
20230914,105500,210211950,12990,12990,12990,12990,24
|
|
20230914,105400,209900190,12990,13000,13000,12990,18
|
|
20230914,105300,209666210,12990,12990,12990,12990,0
|
|
20230914,105200,209666210,12990,12990,12990,12990,1
|
|
20230914,105100,209653220,13000,13040,13040,13000,705
|
|
20230914,105000,200483900,13050,13050,13050,13050,25
|
|
20230914,104900,200157650,13050,13050,13050,13050,182
|
|
20230914,104800,197782550,13050,13050,13050,13050,0
|
|
20230914,104700,197782550,13050,13050,13050,13050,48
|
|
20230914,104600,197156150,13050,13050,13050,13050,0
|
|
20230914,104500,197156150,13050,13050,13050,13050,1
|
|
20230914,104400,197143100,13050,13050,13050,13050,0
|
|
20230914,104300,197143100,13050,13050,13110,13050,8
|
|
20230914,104200,197038640,13050,13020,13050,13000,400
|
|
20230914,104100,191825080,12990,12990,12990,12990,0
|
|
20230914,104000,191825080,12990,13000,13000,12990,509
|
|
20230914,103900,185208090,13000,13000,13000,13000,710
|
|
20230914,103800,175978090,13000,13000,13000,13000,2
|
|
20230914,103700,175952090,13010,13010,13010,13010,136
|
|
20230914,103600,174182730,13020,13020,13020,13020,42
|
|
20230914,103500,173635890,13020,13030,13030,13020,16
|
|
20230914,103400,173427430,13020,13020,13020,13020,0
|
|
20230914,103300,173427430,13020,13020,13020,13020,1
|
|
20230914,103200,173414410,13020,13020,13020,13020,12
|
|
20230914,103100,173258170,13020,13020,13020,13020,0
|
|
20230914,103000,173258170,13020,13020,13020,13020,2
|
|
20230914,102900,173232130,13010,13010,13010,13010,0
|
|
20230914,102800,173232130,13010,13010,13010,13010,9
|
|
20230914,102700,173115040,13020,13020,13020,13020,45
|
|
20230914,102600,172529140,13020,13020,13020,13020,1
|
|
20230914,102500,172516120,13020,13020,13020,13020,2
|
|
20230914,102400,172490080,13030,13030,13030,13030,2
|
|
20230914,102300,172464020,13030,13030,13030,13030,2
|
|
20230914,102200,172437960,13030,13030,13030,13030,20
|
|
20230914,102100,172177360,13030,13030,13040,13030,4
|
|
20230914,102000,172125230,13030,13030,13030,13030,1
|
|
20230914,101900,172112200,13040,13040,13040,13040,0
|
|
20230914,101800,172112200,13040,13000,13040,13000,102
|
|
20230914,101700,170782200,13000,13000,13000,13000,0
|
|
20230914,101600,170782200,13000,13000,13000,13000,2
|
|
20230914,101500,170756200,13000,13000,13000,13000,0
|
|
20230914,101400,170756200,13000,13000,13000,13000,1
|
|
20230914,101300,170743200,13000,13000,13000,13000,6
|
|
20230914,101200,170665200,13000,13000,13000,13000,0
|
|
20230914,101100,170665200,13000,13000,13000,13000,187
|
|
20230914,101000,168234200,13000,13000,13000,13000,0
|
|
20230914,100900,168234200,13000,13050,13050,13000,4
|
|
20230914,100800,168182100,13000,13000,13000,13000,1
|
|
20230914,100700,168169100,13000,13000,13000,13000,0
|
|
20230914,100600,168169100,13000,13000,13000,13000,2
|
|
20230914,100500,168143100,13000,13000,13000,13000,0
|
|
20230914,100400,168143100,13000,13000,13000,13000,2
|
|
20230914,100300,168117100,12990,12990,12990,12990,2
|
|
20230914,100200,168091120,13050,13050,13050,13050,1
|
|
20230914,100100,168078070,13040,13080,13080,13040,65
|
|
20230914,100000,167228470,13030,12990,13030,12990,4
|
|
20230914,095900,167176390,12990,12990,12990,12990,1
|
|
20230914,095800,167163400,13030,13030,13030,13030,1
|
|
20230914,095700,167150370,12980,12950,13000,12950,345
|
|
20230914,095600,162667810,12950,12950,12950,12950,169
|
|
20230914,095500,160479260,12950,12940,12950,12940,201
|
|
20230914,095400,157877320,12940,12940,12940,12940,2
|
|
20230914,095300,157851440,12930,12930,12930,12930,0
|
|
20230914,095200,157851440,12930,12930,12930,12930,2
|
|
20230914,095100,157825580,12910,12910,12910,12910,2
|
|
20230914,095000,157799760,12920,12920,12940,12920,3571
|
|
20230914,094900,111662180,12910,12910,12920,12910,716
|
|
20230914,094800,102411560,12920,12920,12920,12920,184
|
|
20230914,094700,100034280,12920,12930,12930,12920,230
|
|
20230914,094600,97062630,12920,12930,12930,12920,143
|
|
20230914,094500,95213720,12930,12930,12930,12930,1062
|
|
20230914,094400,81482060,12930,13000,13000,12930,1975
|
|
20230914,094300,55917170,13000,13010,13010,12990,282
|
|
20230914,094200,52251680,13010,13020,13020,13010,73
|
|
20230914,094100,51301930,13020,13030,13030,13020,116
|
|
20230914,094000,49791600,13020,13040,13040,13020,297
|
|
20230914,093900,45919900,13050,13040,13050,13040,138
|
|
20230914,093800,44119120,13050,13050,13050,13050,44
|
|
20230914,093700,43544920,13050,13050,13050,13050,21
|
|
20230914,093600,43270870,13050,13050,13050,13050,0
|
|
20230914,093500,43270870,13050,13110,13120,13050,66
|
|
20230914,093400,42408500,13060,13060,13060,13060,2
|
|
20230914,093300,42382380,13040,13040,13040,13040,0
|
|
20230914,093200,42382380,13040,13040,13040,13040,2
|
|
20230914,093100,42356300,13040,13040,13040,13040,1
|
|
20230914,093000,42343260,13040,13040,13040,13040,101
|
|
20230914,092900,41026220,13040,13040,13040,13040,0
|
|
20230914,092800,41026220,13040,13070,13070,13040,87
|
|
20230914,092700,39890730,13130,13070,13130,13070,3
|
|
20230914,092600,39851460,13070,13070,13070,13070,243
|
|
20230914,092500,36675450,13070,13070,13070,13070,2
|
|
20230914,092400,36649310,13070,13070,13070,13070,0
|
|
20230914,092300,36649310,13070,13070,13070,13070,50
|
|
20230914,092200,35995810,13060,13060,13140,13060,18
|
|
20230914,092100,35760510,13140,13130,13140,13020,46
|
|
20230914,092000,35156690,12960,13120,13130,12960,754
|
|
20230914,091900,25321770,13120,13120,13120,13120,15
|
|
20230914,091800,25124970,13140,13140,13140,13140,0
|
|
20230914,091700,25124970,13140,13140,13140,13140,0
|
|
20230914,091600,25124970,13140,13140,13140,13140,0
|
|
20230914,091500,25124970,13140,13140,13140,13140,5
|
|
20230914,091400,25059270,13140,13140,13140,13140,8
|
|
20230914,091300,24954150,13140,13140,13140,13140,1
|
|
20230914,091200,24941010,13150,13170,13200,13150,29
|
|
20230914,091100,24559210,13210,13200,13210,13200,14
|
|
20230914,091000,24374300,13220,13220,13220,13220,250
|
|
20230914,090900,21069300,13200,13200,13200,13200,0
|
|
20230914,090800,21069300,13200,13220,13220,13200,363
|
|
20230914,090700,16276860,13300,13300,13300,13300,80
|
|
20230914,090600,15212860,13300,13300,13300,13300,55
|
|
20230914,090500,14481360,13300,13300,13300,13300,70
|
|
20230914,090400,13550360,13310,13300,13310,13300,150
|
|
20230914,090300,11555050,13320,13320,13320,13320,0
|
|
20230914,090200,11555050,13320,13340,13340,13070,630
|
|
20230914,090100,3275330,13210,13210,13210,13210,150
|
|
20230914,090000,1293830,13210,13200,13210,13200,98
|