667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,200400,1010188070,12000,12000,12000,12000,839
|
|
20230908,200300,1010188070,12000,12000,12000,12000,0
|
|
20230908,200200,1010188070,12000,12000,12000,12000,0
|
|
20230908,200100,1010188070,12000,12000,12000,12000,0
|
|
20230908,200000,1010188070,12000,12000,12000,12000,0
|
|
20230908,195900,1010188070,12000,12000,12000,12000,0
|
|
20230908,195800,1010188070,12000,12000,12000,12000,0
|
|
20230908,195700,1010188070,12000,12000,12000,12000,0
|
|
20230908,195600,1010188070,12000,12000,12000,12000,0
|
|
20230908,195500,1010188070,12000,12000,12000,12000,0
|
|
20230908,195400,1010188070,12000,12000,12000,12000,0
|
|
20230908,195300,1010188070,12000,12000,12000,12000,0
|
|
20230908,195200,1010188070,12000,12000,12000,12000,0
|
|
20230908,195100,1010188070,12000,12000,12000,12000,0
|
|
20230908,195000,1010188070,12000,12000,12000,12000,0
|
|
20230908,194900,1010188070,12000,12000,12000,12000,0
|
|
20230908,194800,1010188070,12000,12000,12000,12000,0
|
|
20230908,194700,1010188070,12000,12000,12000,12000,0
|
|
20230908,194600,1010188070,12000,12000,12000,12000,0
|
|
20230908,194500,1010188070,12000,12000,12000,12000,0
|
|
20230908,194400,1010188070,12000,12000,12000,12000,0
|
|
20230908,194300,1010188070,12000,12000,12000,12000,0
|
|
20230908,194200,1010188070,12000,12000,12000,12000,0
|
|
20230908,194100,1010188070,12000,12000,12000,12000,0
|
|
20230908,194000,1010188070,12000,12000,12000,12000,0
|
|
20230908,193900,1010188070,12000,12000,12000,12000,0
|
|
20230908,193800,1010188070,12000,12000,12000,12000,0
|
|
20230908,193700,1010188070,12000,12000,12000,12000,0
|
|
20230908,193600,1010188070,12000,12000,12000,12000,0
|
|
20230908,193500,1010188070,12000,12000,12000,12000,0
|
|
20230908,193400,1010188070,12000,12000,12000,12000,839
|
|
20230908,193300,1010188070,12000,12000,12000,12000,0
|
|
20230908,193200,1010188070,12000,12000,12000,12000,0
|
|
20230908,193100,1010188070,12000,12000,12000,12000,0
|
|
20230908,193000,1010188070,12000,12000,12000,12000,0
|
|
20230908,192900,1010188070,12000,12000,12000,12000,0
|
|
20230908,192800,1010188070,12000,12000,12000,12000,0
|
|
20230908,192700,1010188070,12000,12000,12000,12000,0
|
|
20230908,192600,1010188070,12000,12000,12000,12000,0
|
|
20230908,192500,1010188070,12000,12000,12000,12000,0
|
|
20230908,192400,1010188070,12000,12000,12000,12000,0
|
|
20230908,192300,1010188070,12000,12000,12000,12000,0
|
|
20230908,192200,1010188070,12000,12000,12000,12000,0
|
|
20230908,192100,1010188070,12000,12000,12000,12000,0
|
|
20230908,192000,1010188070,12000,12000,12000,12000,0
|
|
20230908,191900,1010188070,12000,12000,12000,12000,0
|
|
20230908,191800,1010188070,12000,12000,12000,12000,0
|
|
20230908,191700,1010188070,12000,12000,12000,12000,0
|
|
20230908,191600,1010188070,12000,12000,12000,12000,0
|
|
20230908,191500,1010188070,12000,12000,12000,12000,0
|
|
20230908,191400,1010188070,12000,12000,12000,12000,0
|
|
20230908,191300,1010188070,12000,12000,12000,12000,0
|
|
20230908,191200,1010188070,12000,12000,12000,12000,0
|
|
20230908,191100,1010188070,12000,12000,12000,12000,0
|
|
20230908,191000,1010188070,12000,12000,12000,12000,0
|
|
20230908,190900,1010188070,12000,12000,12000,12000,0
|
|
20230908,190800,1010188070,12000,12000,12000,12000,0
|
|
20230908,190700,1010188070,12000,12000,12000,12000,0
|
|
20230908,190600,1010188070,12000,12000,12000,12000,0
|
|
20230908,190500,1010188070,12000,12000,12000,12000,0
|
|
20230908,190400,1010188070,12000,12000,12000,12000,839
|
|
20230908,190300,1010188070,12000,12000,12000,12000,0
|
|
20230908,190200,1010188070,12000,12000,12000,12000,0
|
|
20230908,190100,1010188070,12000,12000,12000,12000,0
|
|
20230908,190000,1010188070,12000,12000,12000,12000,0
|
|
20230908,185900,1010188070,12000,12000,12000,12000,0
|
|
20230908,185800,1010188070,12000,12000,12000,12000,0
|
|
20230908,185700,1010188070,12000,12000,12000,12000,0
|
|
20230908,185600,1010188070,12000,12000,12000,12000,0
|
|
20230908,185500,1010188070,12000,12000,12000,12000,0
|
|
20230908,185400,1010188070,12000,12000,12000,12000,0
|
|
20230908,185300,1010188070,12000,12000,12000,12000,0
|
|
20230908,185200,1010188070,12000,12000,12000,12000,0
|
|
20230908,185100,1010188070,12000,12000,12000,12000,0
|
|
20230908,185000,1010188070,12000,12000,12000,12000,0
|
|
20230908,184900,1010188070,12000,12000,12000,12000,0
|
|
20230908,184800,1010188070,12000,12000,12000,12000,0
|
|
20230908,184700,1010188070,12000,12000,12000,12000,0
|
|
20230908,184600,1010188070,12000,12000,12000,12000,0
|
|
20230908,184500,1010188070,12000,12000,12000,12000,0
|
|
20230908,184400,1010188070,12000,12000,12000,12000,0
|
|
20230908,184300,1010188070,12000,12000,12000,12000,0
|
|
20230908,184200,1010188070,12000,12000,12000,12000,0
|
|
20230908,184100,1010188070,12000,12000,12000,12000,0
|
|
20230908,184000,1010188070,12000,12000,12000,12000,0
|
|
20230908,183900,1010188070,12000,12000,12000,12000,0
|
|
20230908,183800,1010188070,12000,12000,12000,12000,0
|
|
20230908,183700,1010188070,12000,12000,12000,12000,0
|
|
20230908,183600,1010188070,12000,12000,12000,12000,0
|
|
20230908,183500,1010188070,12000,12000,12000,12000,0
|
|
20230908,183400,1010188070,12000,12000,12000,12000,839
|
|
20230908,183300,1010188070,12000,12000,12000,12000,0
|
|
20230908,183200,1010188070,12000,12000,12000,12000,0
|
|
20230908,183100,1010188070,12000,12000,12000,12000,0
|
|
20230908,183000,1010188070,12000,12000,12000,12000,0
|
|
20230908,182900,1010188070,12000,12000,12000,12000,0
|
|
20230908,182800,1010188070,12000,12000,12000,12000,0
|
|
20230908,182700,1010188070,12000,12000,12000,12000,0
|
|
20230908,182600,1010188070,12000,12000,12000,12000,0
|
|
20230908,182500,1010188070,12000,12000,12000,12000,0
|
|
20230908,182400,1010188070,12000,12000,12000,12000,0
|
|
20230908,182300,1010188070,12000,12000,12000,12000,0
|
|
20230908,182200,1010188070,12000,12000,12000,12000,0
|
|
20230908,182100,1010188070,12000,12000,12000,12000,0
|
|
20230908,182000,1010188070,12000,12000,12000,12000,0
|
|
20230908,181900,1010188070,12000,12000,12000,12000,0
|
|
20230908,181800,1010188070,12000,12000,12000,12000,0
|
|
20230908,181700,1010188070,12000,12000,12000,12000,0
|
|
20230908,181600,1010188070,12000,12000,12000,12000,0
|
|
20230908,181500,1010188070,12000,12000,12000,12000,0
|
|
20230908,181400,1010188070,12000,12000,12000,12000,0
|
|
20230908,181300,1010188070,12000,12000,12000,12000,0
|
|
20230908,181200,1010188070,12000,12000,12000,12000,0
|
|
20230908,181100,1010188070,12000,12000,12000,12000,0
|
|
20230908,181000,1010188070,12000,12000,12000,12000,0
|
|
20230908,180900,1010188070,12000,12000,12000,12000,0
|
|
20230908,180800,1010188070,12000,12000,12000,12000,0
|
|
20230908,180700,1010188070,12000,12000,12000,12000,0
|
|
20230908,180600,1010188070,12000,12000,12000,12000,0
|
|
20230908,180500,1010188070,12000,12000,12000,12000,0
|
|
20230908,180400,1010188070,12000,12000,12000,12000,839
|
|
20230908,180300,1010188070,12000,12000,12000,12000,0
|
|
20230908,180200,1010188070,12000,12000,12000,12000,0
|
|
20230908,180100,1010188070,12000,12000,12000,12000,0
|
|
20230908,180000,1010188070,12000,12000,12000,12000,0
|
|
20230908,175900,1010188070,12000,12000,12000,12000,0
|
|
20230908,175800,1010188070,12000,12000,12000,12000,0
|
|
20230908,175700,1010188070,12000,12000,12000,12000,0
|
|
20230908,175600,1010188070,12000,12000,12000,12000,0
|
|
20230908,175500,1010188070,12000,12000,12000,12000,0
|
|
20230908,175400,1010188070,12000,12000,12000,12000,0
|
|
20230908,175300,1010188070,12000,12000,12000,12000,0
|
|
20230908,175200,1010188070,12000,12000,12000,12000,0
|
|
20230908,175100,1010188070,12000,12000,12000,12000,0
|
|
20230908,175000,1010188070,12000,12000,12000,12000,0
|
|
20230908,174900,1010188070,12000,12000,12000,12000,0
|
|
20230908,174800,1010188070,12000,12000,12000,12000,0
|
|
20230908,174700,1010188070,12000,12000,12000,12000,0
|
|
20230908,174600,1010188070,12000,12000,12000,12000,0
|
|
20230908,174500,1010188070,12000,12000,12000,12000,0
|
|
20230908,174400,1010188070,12000,12000,12000,12000,0
|
|
20230908,174300,1010188070,12000,12000,12000,12000,0
|
|
20230908,174200,1010188070,12000,12000,12000,12000,0
|
|
20230908,174100,1010188070,12000,12000,12000,12000,0
|
|
20230908,174000,1010188070,12000,12000,12000,12000,0
|
|
20230908,173900,1010188070,12000,12000,12000,12000,0
|
|
20230908,173800,1010188070,12000,12000,12000,12000,0
|
|
20230908,173700,1010188070,12000,12000,12000,12000,0
|
|
20230908,173600,1010188070,12000,12000,12000,12000,0
|
|
20230908,173500,1010188070,12000,12000,12000,12000,0
|
|
20230908,173400,1010188070,12000,12000,12000,12000,839
|
|
20230908,173300,1010188070,12000,12000,12000,12000,0
|
|
20230908,173200,1010188070,12000,12000,12000,12000,0
|
|
20230908,173100,1010188070,12000,12000,12000,12000,0
|
|
20230908,173000,1010188070,12000,12000,12000,12000,0
|
|
20230908,172900,1010188070,12000,12000,12000,12000,0
|
|
20230908,172800,1010188070,12000,12000,12000,12000,0
|
|
20230908,172700,1010188070,12000,12000,12000,12000,0
|
|
20230908,172600,1010188070,12000,12000,12000,12000,0
|
|
20230908,172500,1010188070,12000,12000,12000,12000,0
|
|
20230908,172400,1010188070,12000,12000,12000,12000,0
|
|
20230908,172300,1010188070,12000,12000,12000,12000,0
|
|
20230908,172200,1010188070,12000,12000,12000,12000,0
|
|
20230908,172100,1010188070,12000,12000,12000,12000,0
|
|
20230908,172000,1010188070,12000,12000,12000,12000,0
|
|
20230908,171900,1010188070,12000,12000,12000,12000,0
|
|
20230908,171800,1010188070,12000,12000,12000,12000,0
|
|
20230908,171700,1010188070,12000,12000,12000,12000,0
|
|
20230908,171600,1010188070,12000,12000,12000,12000,0
|
|
20230908,171500,1010188070,12000,12000,12000,12000,0
|
|
20230908,171400,1010188070,12000,12000,12000,12000,0
|
|
20230908,171300,1010188070,12000,12000,12000,12000,0
|
|
20230908,171200,1010188070,12000,12000,12000,12000,0
|
|
20230908,171100,1010188070,12000,12000,12000,12000,0
|
|
20230908,171000,1010188070,12000,12000,12000,12000,0
|
|
20230908,170900,1010188070,12000,12000,12000,12000,0
|
|
20230908,170800,1010188070,12000,12000,12000,12000,0
|
|
20230908,170700,1010188070,12000,12000,12000,12000,0
|
|
20230908,170600,1010188070,12000,12000,12000,12000,0
|
|
20230908,170500,1010188070,12000,12000,12000,12000,0
|
|
20230908,170400,1010188070,12000,12000,12000,12000,839
|
|
20230908,170300,1010188070,12000,12000,12000,12000,0
|
|
20230908,170200,1010188070,12000,12000,12000,12000,0
|
|
20230908,170100,1010188070,12000,12000,12000,12000,0
|
|
20230908,170000,1010188070,12000,12000,12000,12000,0
|
|
20230908,165900,1010188070,12000,12000,12000,12000,0
|
|
20230908,165800,1010188070,12000,12000,12000,12000,0
|
|
20230908,165700,1010188070,12000,12000,12000,12000,0
|
|
20230908,165600,1010188070,12000,12000,12000,12000,0
|
|
20230908,165500,1010188070,12000,12000,12000,12000,0
|
|
20230908,165400,1010188070,12000,12000,12000,12000,0
|
|
20230908,165300,1010188070,12000,12000,12000,12000,0
|
|
20230908,165200,1010188070,12000,12000,12000,12000,0
|
|
20230908,165100,1010188070,12000,12000,12000,12000,0
|
|
20230908,165000,1010188070,12000,12000,12000,12000,0
|
|
20230908,164900,1010188070,12000,12000,12000,12000,0
|
|
20230908,164800,1010188070,12000,12000,12000,12000,0
|
|
20230908,164700,1010188070,12000,12000,12000,12000,0
|
|
20230908,164600,1010188070,12000,12000,12000,12000,0
|
|
20230908,164500,1010188070,12000,12000,12000,12000,0
|
|
20230908,164400,1010188070,12000,12000,12000,12000,0
|
|
20230908,164300,1010188070,12000,12000,12000,12000,0
|
|
20230908,164200,1010188070,12000,12000,12000,12000,0
|
|
20230908,164100,1010188070,12000,12000,12000,12000,0
|
|
20230908,164000,1010188070,12000,12000,12000,12000,0
|
|
20230908,163900,1010188070,12000,12000,12000,12000,0
|
|
20230908,163800,1010188070,12000,12000,12000,12000,0
|
|
20230908,163700,1010188070,12000,12000,12000,12000,0
|
|
20230908,163600,1010188070,12000,12000,12000,12000,0
|
|
20230908,163500,1010188070,12000,12000,12000,12000,0
|
|
20230908,163400,1010188070,12000,12000,12000,12000,839
|
|
20230908,163300,1010188070,12000,12000,12000,12000,0
|
|
20230908,163200,1010188070,12000,12000,12000,12000,0
|
|
20230908,163100,1010188070,12000,12000,12000,12000,0
|
|
20230908,163000,1010188070,12000,12000,12000,12000,0
|
|
20230908,162900,1010188070,12000,12000,12000,12000,0
|
|
20230908,162800,1010188070,12000,12000,12000,12000,0
|
|
20230908,162700,1010188070,12000,12000,12000,12000,0
|
|
20230908,162600,1010188070,12000,12000,12000,12000,0
|
|
20230908,162500,1010188070,12000,12000,12000,12000,0
|
|
20230908,162400,1010188070,12000,12000,12000,12000,0
|
|
20230908,162300,1010188070,12000,12000,12000,12000,0
|
|
20230908,162200,1010188070,12000,12000,12000,12000,0
|
|
20230908,162100,1010188070,12000,12000,12000,12000,0
|
|
20230908,162000,1010188070,12000,12000,12000,12000,0
|
|
20230908,161900,1010188070,12000,12000,12000,12000,0
|
|
20230908,161800,1010188070,12000,12000,12000,12000,0
|
|
20230908,161700,1010188070,12000,12000,12000,12000,0
|
|
20230908,161600,1010188070,12000,12000,12000,12000,0
|
|
20230908,161500,1010188070,12000,12000,12000,12000,0
|
|
20230908,161400,1010188070,12000,12000,12000,12000,0
|
|
20230908,161300,1010188070,12000,12000,12000,12000,0
|
|
20230908,161200,1010188070,12000,12000,12000,12000,0
|
|
20230908,161100,1010188070,12000,12000,12000,12000,0
|
|
20230908,161000,1010188070,12000,12000,12000,12000,0
|
|
20230908,160900,1010188070,12000,12000,12000,12000,0
|
|
20230908,160800,1010188070,12000,12000,12000,12000,0
|
|
20230908,160700,1010188070,12000,12000,12000,12000,0
|
|
20230908,160600,1010188070,12000,12000,12000,12000,0
|
|
20230908,160500,1010188070,12000,12000,12000,12000,0
|
|
20230908,160400,1010188070,12000,12000,12000,12000,839
|
|
20230908,160300,1010188070,12000,12000,12000,12000,0
|
|
20230908,160200,1010188070,12000,12000,12000,12000,0
|
|
20230908,160100,1010188070,12000,12000,12000,12000,0
|
|
20230908,160000,1010188070,12000,12000,12000,12000,0
|
|
20230908,155900,1010188070,12000,12000,12000,12000,0
|
|
20230908,155800,1010188070,12000,12000,12000,12000,0
|
|
20230908,155700,1010188070,12000,12000,12000,12000,0
|
|
20230908,155600,1010188070,12000,12000,12000,12000,0
|
|
20230908,155500,1010188070,12000,12000,12000,12000,0
|
|
20230908,155400,1010188070,12000,12000,12000,12000,0
|
|
20230908,155300,1010188070,12000,12000,12000,12000,0
|
|
20230908,155200,1010188070,12000,12000,12000,12000,0
|
|
20230908,155100,1010188070,12000,12000,12000,12000,0
|
|
20230908,155000,1010188070,12000,12000,12000,12000,0
|
|
20230908,154900,1010188070,12000,12000,12000,12000,0
|
|
20230908,154800,1010188070,12000,12000,12000,12000,0
|
|
20230908,154700,1010188070,12000,12000,12000,12000,0
|
|
20230908,154600,1010188070,12000,12000,12000,12000,0
|
|
20230908,154500,1010188070,12000,12000,12000,12000,0
|
|
20230908,154400,1010188070,12000,12000,12000,12000,0
|
|
20230908,154300,1010188070,12000,12000,12000,12000,0
|
|
20230908,154200,1010188070,12000,12000,12000,12000,0
|
|
20230908,154100,1010188070,12000,12000,12000,12000,0
|
|
20230908,154000,1010188070,12000,12000,12000,12000,0
|
|
20230908,153900,1010188070,12000,12000,12000,12000,0
|
|
20230908,153800,1010188070,12000,12000,12000,12000,0
|
|
20230908,153700,1010188070,12000,12000,12000,12000,0
|
|
20230908,153600,1010188070,12000,12000,12000,12000,0
|
|
20230908,153500,1010188070,12000,12000,12000,12000,0
|
|
20230908,153400,1010188070,12000,12000,12000,12000,839
|
|
20230908,153300,1010188070,12000,12000,12000,12000,0
|
|
20230908,153200,1010188070,12000,12000,12000,12000,0
|
|
20230908,153100,1010188070,12000,12000,12000,12000,0
|
|
20230908,153000,1010188070,12000,12000,12000,12000,839
|
|
20230908,152900,1000120070,12000,12000,12000,12000,0
|
|
20230908,152800,1000120070,12000,12000,12000,12000,0
|
|
20230908,152700,1000120070,12000,12000,12000,12000,0
|
|
20230908,152600,1000120070,12000,12000,12000,12000,0
|
|
20230908,152500,1000120070,12000,12000,12000,12000,0
|
|
20230908,152400,1000120070,12000,12000,12000,12000,0
|
|
20230908,152300,1000120070,12000,12000,12000,12000,0
|
|
20230908,152200,1000120070,12000,12000,12000,12000,0
|
|
20230908,152100,1000120070,12000,12000,12000,12000,0
|
|
20230908,152000,1000120070,12000,12000,12000,12000,0
|
|
20230908,151900,1000120070,12000,11990,12000,11940,17
|
|
20230908,151800,999916860,12000,12000,12000,12000,14
|
|
20230908,151700,999748860,12000,12000,12000,12000,0
|
|
20230908,151600,999748860,12000,12000,12000,12000,1
|
|
20230908,151500,999736860,12000,12000,12000,12000,1
|
|
20230908,151400,999724860,12000,12000,12000,12000,3
|
|
20230908,151300,999688860,11990,11990,11990,11990,28
|
|
20230908,151200,999353140,11990,11940,11990,11940,72
|
|
20230908,151100,998490120,11940,11940,11940,11940,1
|
|
20230908,151000,998478180,11930,11930,11930,11930,100
|
|
20230908,150900,997285180,11920,11920,11920,11920,0
|
|
20230908,150800,997285180,11920,11920,11920,11920,0
|
|
20230908,150700,997285180,11920,11920,11920,11920,0
|
|
20230908,150600,997285180,11920,11920,11920,11920,1
|
|
20230908,150500,997273260,11920,11920,11920,11920,1
|
|
20230908,150400,997261340,11910,11910,11910,11910,0
|
|
20230908,150300,997261340,11910,11910,11910,11910,0
|
|
20230908,150200,997261340,11910,11910,11910,11910,21
|
|
20230908,150100,997011230,12020,11960,12020,11960,201
|
|
20230908,150000,994604200,11900,11900,11900,11900,1
|
|
20230908,145900,994592300,11900,11900,11900,11900,1
|
|
20230908,145800,994580400,11930,11930,11930,11930,20
|
|
20230908,145700,994341800,11970,11920,11970,11920,10
|
|
20230908,145600,994222500,11870,11920,11920,11870,1800
|
|
20230908,145500,972848880,11900,11910,11910,11900,200
|
|
20230908,145400,970468400,11910,11920,11920,11910,10
|
|
20230908,145300,970349220,11920,11920,11920,11920,225
|
|
20230908,145200,967667220,11920,11920,11920,11920,0
|
|
20230908,145100,967667220,11920,11960,11960,11920,1717
|
|
20230908,145000,947196230,11960,11960,11960,11960,18
|
|
20230908,144900,946980950,11960,11960,11960,11960,0
|
|
20230908,144800,946980950,11960,11960,11960,11960,0
|
|
20230908,144700,946980950,11960,11960,11960,11960,1
|
|
20230908,144600,946968990,11960,11960,11960,11960,110
|
|
20230908,144500,945653390,11960,11960,11960,11960,5
|
|
20230908,144400,945593590,11960,11960,11960,11960,0
|
|
20230908,144300,945593590,11960,11960,11960,11960,9
|
|
20230908,144200,945485950,11960,11960,11960,11960,1
|
|
20230908,144100,945473990,11910,11900,11910,11900,201
|
|
20230908,144000,943082080,11900,11920,11930,11900,39
|
|
20230908,143900,942617480,11920,11920,11920,11920,7
|
|
20230908,143800,942534040,11960,11960,11960,11900,5
|
|
20230908,143700,942474420,11890,11890,11890,11890,400
|
|
20230908,143600,937718420,11890,11890,11890,11890,8
|
|
20230908,143500,937623300,11890,11890,11960,11890,2002
|
|
20230908,143400,913679520,11960,11960,11960,11960,1
|
|
20230908,143300,913667560,11930,11930,11930,11930,0
|
|
20230908,143200,913667560,11930,11900,11970,11900,77
|
|
20230908,143100,912748210,11890,11890,11890,11890,0
|
|
20230908,143000,912748210,11890,11890,11890,11890,152
|
|
20230908,142900,910940930,11860,11880,11880,11860,102
|
|
20230908,142800,909730990,11900,11900,11900,11900,3
|
|
20230908,142700,909695290,11880,11910,11910,11880,22
|
|
20230908,142600,909433750,11880,11880,11880,11880,0
|
|
20230908,142500,909433750,11880,11880,11880,11880,279
|
|
20230908,142400,906119230,11880,11880,11880,11880,4
|
|
20230908,142300,906071710,11860,11900,11900,11860,975
|
|
20230908,142200,894488990,11930,11930,11930,11930,31
|
|
20230908,142100,894119160,11930,11910,11930,11900,328
|
|
20230908,142000,890215150,11900,11900,11900,11900,0
|
|
20230908,141900,890215150,11900,11920,11920,11900,118
|
|
20230908,141800,888810090,11930,11930,11930,11930,44
|
|
20230908,141700,888285170,11900,11900,11900,11900,1
|
|
20230908,141600,888273270,11900,11900,11900,11900,1
|
|
20230908,141500,888261370,11890,11890,11890,11890,81
|
|
20230908,141400,887298280,11890,11890,11890,11890,0
|
|
20230908,141300,887298280,11890,11890,11890,11890,0
|
|
20230908,141200,887298280,11890,11890,11890,11890,136
|
|
20230908,141100,885681240,11890,11920,11920,11890,2004
|
|
20230908,141000,861821000,11930,11930,11930,11930,42
|
|
20230908,140900,861319940,11940,11950,11950,11940,158
|
|
20230908,140800,859433370,11940,11940,11940,11940,0
|
|
20230908,140700,859433370,11940,11940,11940,11940,0
|
|
20230908,140600,859433370,11940,11940,11940,11940,0
|
|
20230908,140500,859433370,11940,11940,11940,11940,1
|
|
20230908,140400,859421430,11940,11940,11940,11940,1
|
|
20230908,140300,859409490,11960,11960,11960,11960,0
|
|
20230908,140200,859409490,11960,11960,11960,11960,0
|
|
20230908,140100,859409490,11960,11960,11960,11960,0
|
|
20230908,140000,859409490,11960,11960,11960,11920,1305
|
|
20230908,135900,843831270,11960,11960,11960,11960,20
|
|
20230908,135800,843592070,11990,11990,11990,11990,1
|
|
20230908,135700,843580080,11990,11990,11990,11990,0
|
|
20230908,135600,843580080,11990,11990,11990,11990,0
|
|
20230908,135500,843580080,11990,11990,11990,11990,4
|
|
20230908,135400,843532120,11950,11950,11950,11950,0
|
|
20230908,135300,843532120,11950,11950,11950,11950,2
|
|
20230908,135200,843508220,11940,11940,11940,11940,0
|
|
20230908,135100,843508220,11940,11940,11940,11940,0
|
|
20230908,135000,843508220,11940,11940,11940,11940,324
|
|
20230908,134900,839639660,11950,11940,11950,11940,48
|
|
20230908,134800,839066240,11950,11970,11970,11950,1646
|
|
20230908,134700,819390640,11960,11960,11960,11960,0
|
|
20230908,134600,819390640,11960,11960,11960,11960,2
|
|
20230908,134500,819366720,11960,11970,11970,11960,1000
|
|
20230908,134400,807406140,11970,11980,11980,11970,503
|
|
20230908,134300,801385130,11980,11990,11990,11980,1235
|
|
20230908,134200,786584570,12000,12000,12000,12000,183
|
|
20230908,134100,784388570,12000,12000,12000,12000,0
|
|
20230908,134000,784388570,12000,12000,12000,12000,2
|
|
20230908,133900,784364570,12000,12000,12000,12000,18
|
|
20230908,133800,784148570,12000,12000,12000,12000,0
|
|
20230908,133700,784148570,12000,12000,12000,12000,0
|
|
20230908,133600,784148570,12000,12000,12000,12000,16
|
|
20230908,133500,783956570,11990,11990,11990,11990,0
|
|
20230908,133400,783956570,11990,12000,12000,11990,29
|
|
20230908,133300,783608590,12000,12030,12030,12000,562
|
|
20230908,133200,776864090,12030,12030,12030,12030,0
|
|
20230908,133100,776864090,12030,12030,12030,12030,0
|
|
20230908,133000,776864090,12030,12030,12030,12030,15
|
|
20230908,132900,776683640,12020,12020,12020,12020,130
|
|
20230908,132800,775121040,12020,12020,12020,12020,334
|
|
20230908,132700,771106360,11990,11990,11990,11990,0
|
|
20230908,132600,771106360,11990,11990,11990,11990,0
|
|
20230908,132500,771106360,11990,11990,11990,11990,0
|
|
20230908,132400,771106360,11990,11990,11990,11990,0
|
|
20230908,132300,771106360,11990,11990,11990,11990,1
|
|
20230908,132200,771094370,11980,11980,11980,11980,1
|
|
20230908,132100,771082390,11980,11980,11980,11980,0
|
|
20230908,132000,771082390,11980,11980,11980,11980,0
|
|
20230908,131900,771082390,11980,11980,11980,11980,18
|
|
20230908,131800,770866750,11970,11970,11970,11970,0
|
|
20230908,131700,770866750,11970,11970,11970,11970,0
|
|
20230908,131600,770866750,11970,11970,11970,11970,1
|
|
20230908,131500,770854780,12020,11990,12020,11970,3
|
|
20230908,131400,770818800,11970,11970,11970,11970,0
|
|
20230908,131300,770818800,11970,11970,11970,11970,0
|
|
20230908,131200,770818800,11970,11970,11970,11970,0
|
|
20230908,131100,770818800,11970,11970,11970,11970,0
|
|
20230908,131000,770818800,11970,11970,11970,11970,2
|
|
20230908,130900,770794860,11970,11970,11970,11970,18
|
|
20230908,130800,770579400,12000,12000,12000,12000,500
|
|
20230908,130700,764579400,11970,11970,11970,11970,2746
|
|
20230908,130600,731709780,11980,11990,11990,11980,1533
|
|
20230908,130500,713342050,11990,11990,11990,11990,0
|
|
20230908,130400,713342050,11990,11990,11990,11990,2
|
|
20230908,130300,713318070,12030,12030,12030,12030,0
|
|
20230908,130200,713318070,12030,12030,12030,12030,0
|
|
20230908,130100,713318070,12030,11990,12030,11990,418
|
|
20230908,130000,708306210,11990,11990,11990,11990,0
|
|
20230908,125900,708306210,11990,11990,11990,11990,128
|
|
20230908,125800,706771490,11990,11990,11990,11990,152
|
|
20230908,125700,704949010,12030,12030,12030,12030,0
|
|
20230908,125600,704949010,12030,12030,12030,12030,0
|
|
20230908,125500,704949010,12030,12030,12030,12030,1
|
|
20230908,125400,704936980,11980,11980,11980,11980,0
|
|
20230908,125300,704936980,11980,11980,11980,11980,0
|
|
20230908,125200,704936980,11980,11980,11980,11980,0
|
|
20230908,125100,704936980,11980,11980,11980,11980,2
|
|
20230908,125000,704913020,12030,12030,12030,12030,0
|
|
20230908,124900,704913020,12030,12030,12030,12030,0
|
|
20230908,124800,704913020,12030,11970,12030,11970,20
|
|
20230908,124700,704673560,12030,12030,12030,12030,1
|
|
20230908,124600,704661530,11970,11980,11980,11970,3000
|
|
20230908,124500,668734360,11980,11980,11980,11980,2
|
|
20230908,124400,668710400,11990,11990,11990,11990,0
|
|
20230908,124300,668710400,11990,11980,11990,11980,34
|
|
20230908,124200,668303070,11990,11990,11990,11990,139
|
|
20230908,124100,666636460,12000,12000,12000,11990,907
|
|
20230908,124000,655759860,12000,12000,12000,12000,0
|
|
20230908,123900,655759860,12000,12010,12010,12000,1602
|
|
20230908,123800,636535040,12010,12010,12010,12010,19
|
|
20230908,123700,636306850,12040,12040,12040,12040,3
|
|
20230908,123600,636270730,12030,12030,12030,12030,8
|
|
20230908,123500,636174490,12030,12030,12030,12030,9
|
|
20230908,123400,636066220,12000,12000,12000,12000,1
|
|
20230908,123300,636054220,12000,12000,12000,12000,1
|
|
20230908,123200,636042220,12010,12010,12010,12010,100
|
|
20230908,123100,634841220,12000,12000,12000,12000,0
|
|
20230908,123000,634841220,12000,12000,12000,12000,3
|
|
20230908,122900,634805220,12000,12000,12000,12000,0
|
|
20230908,122800,634805220,12000,12000,12000,12000,20
|
|
20230908,122700,634565220,12000,12000,12000,12000,223
|
|
20230908,122600,631889220,12030,12030,12030,12030,8
|
|
20230908,122500,631792980,12000,12020,12020,12000,637
|
|
20230908,122400,624148860,12020,12020,12020,12020,0
|
|
20230908,122300,624148860,12020,12020,12020,12020,0
|
|
20230908,122200,624148860,12020,12020,12020,12020,42
|
|
20230908,122100,623644020,12000,12000,12000,12000,1
|
|
20230908,122000,623632020,12000,12030,12030,12000,2
|
|
20230908,121900,623607990,12030,12030,12030,12030,0
|
|
20230908,121800,623607990,12030,12000,12030,12000,20
|
|
20230908,121700,623367960,12000,12020,12020,12000,410
|
|
20230908,121600,618446800,12010,12010,12010,12010,0
|
|
20230908,121500,618446800,12010,12010,12010,12010,2
|
|
20230908,121400,618422780,12040,12040,12040,12040,0
|
|
20230908,121300,618422780,12040,12040,12040,12040,0
|
|
20230908,121200,618422780,12040,12040,12040,12040,0
|
|
20230908,121100,618422780,12040,12040,12040,12040,10
|
|
20230908,121000,618302380,12050,12050,12050,12050,7
|
|
20230908,120900,618218030,12050,12000,12050,12000,3
|
|
20230908,120800,618181980,12000,12000,12000,12000,19
|
|
20230908,120700,617953980,12000,12000,12000,12000,0
|
|
20230908,120600,617953980,12000,12000,12000,12000,0
|
|
20230908,120500,617953980,12000,12000,12000,12000,0
|
|
20230908,120400,617953980,12000,12000,12000,12000,0
|
|
20230908,120300,617953980,12000,12000,12050,12000,202
|
|
20230908,120200,615519980,12000,12000,12000,12000,500
|
|
20230908,120100,609519980,12000,12000,12000,12000,0
|
|
20230908,120000,609519980,12000,12000,12000,12000,0
|
|
20230908,115900,609519980,12000,12000,12000,12000,0
|
|
20230908,115800,609519980,12000,12000,12000,12000,20
|
|
20230908,115700,609279980,12000,12000,12000,12000,1
|
|
20230908,115600,609267980,12000,12000,12000,12000,0
|
|
20230908,115500,609267980,12000,12000,12000,12000,0
|
|
20230908,115400,609267980,12000,12000,12000,12000,0
|
|
20230908,115300,609267980,12000,12000,12000,12000,0
|
|
20230908,115200,609267980,12000,12000,12000,12000,0
|
|
20230908,115100,609267980,12000,12000,12000,12000,0
|
|
20230908,115000,609267980,12000,12000,12000,12000,2
|
|
20230908,114900,609243980,12010,12010,12010,12010,2
|
|
20230908,114800,609219960,12000,12000,12000,12000,19
|
|
20230908,114700,608991960,12000,12000,12000,12000,99
|
|
20230908,114600,607803960,12000,12000,12000,12000,90
|
|
20230908,114500,606723960,12000,12000,12000,12000,1199
|
|
20230908,114400,592335960,12000,12000,12000,12000,2
|
|
20230908,114300,592311960,12040,12040,12040,12040,41
|
|
20230908,114200,591818320,12040,12040,12040,12040,0
|
|
20230908,114100,591818320,12040,12040,12040,12040,1
|
|
20230908,114000,591806280,12000,12000,12000,12000,0
|
|
20230908,113900,591806280,12000,12000,12000,12000,1
|
|
20230908,113800,591794280,12000,12000,12000,12000,20
|
|
20230908,113700,591554280,12000,12000,12000,12000,0
|
|
20230908,113600,591554280,12000,12000,12000,12000,0
|
|
20230908,113500,591554280,12000,12000,12000,12000,4
|
|
20230908,113400,591506280,12000,12000,12000,12000,0
|
|
20230908,113300,591506280,12000,12000,12000,12000,1
|
|
20230908,113200,591494280,12000,12000,12000,12000,1
|
|
20230908,113100,591482280,12040,12040,12040,12040,0
|
|
20230908,113000,591482280,12040,12040,12040,12040,50
|
|
20230908,112900,590880280,12040,12040,12040,12040,1
|
|
20230908,112800,590868240,11990,12040,12040,11990,29
|
|
20230908,112700,590520030,11990,11990,11990,11990,1
|
|
20230908,112600,590508040,11990,11990,11990,11990,1
|
|
20230908,112500,590496050,11990,11990,11990,11990,0
|
|
20230908,112400,590496050,11990,11990,11990,11990,0
|
|
20230908,112300,590496050,11990,11990,11990,11990,0
|
|
20230908,112200,590496050,11990,11990,11990,11990,76
|
|
20230908,112100,589584810,11980,11980,11980,11980,10
|
|
20230908,112000,589465010,11980,11980,11980,11980,20
|
|
20230908,111900,589225410,11980,11980,11980,11980,0
|
|
20230908,111800,589225410,11980,11990,11990,11980,147
|
|
20230908,111700,587464340,11990,11990,11990,11990,1321
|
|
20230908,111600,571625550,12000,12000,12000,12000,97
|
|
20230908,111500,570461550,12010,12010,12010,12010,0
|
|
20230908,111400,570461550,12010,12010,12010,12010,110
|
|
20230908,111300,569140450,12040,12040,12040,12040,6
|
|
20230908,111200,569068210,12010,12010,12010,12010,0
|
|
20230908,111100,569068210,12010,12010,12010,12010,0
|
|
20230908,111000,569068210,12010,12010,12010,12010,0
|
|
20230908,110900,569068210,12010,12010,12010,12010,0
|
|
20230908,110800,569068210,12010,12010,12010,12010,52
|
|
20230908,110700,568443690,12010,12030,12030,12010,19
|
|
20230908,110600,568215480,12040,12040,12040,12040,0
|
|
20230908,110500,568215480,12040,12040,12040,12040,1
|
|
20230908,110400,568203440,12040,12040,12040,12040,0
|
|
20230908,110300,568203440,12040,12040,12040,12040,1
|
|
20230908,110200,568191400,12050,12050,12050,12050,1
|
|
20230908,110100,568179350,12080,12080,12080,12080,0
|
|
20230908,110000,568179350,12080,12080,12080,12080,11
|
|
20230908,105900,568046470,12080,12080,12080,12080,0
|
|
20230908,105800,568046470,12080,12080,12080,12080,110
|
|
20230908,105700,566717670,12080,12010,12080,12000,20
|
|
20230908,105600,566477470,12030,12030,12030,12030,4
|
|
20230908,105500,566429350,12030,12030,12030,12030,1
|
|
20230908,105400,566417320,12010,12010,12010,12010,0
|
|
20230908,105300,566417320,12010,12010,12010,12010,0
|
|
20230908,105200,566417320,12010,12010,12010,12010,0
|
|
20230908,105100,566417320,12010,12010,12010,12010,0
|
|
20230908,105000,566417320,12010,12010,12010,12010,0
|
|
20230908,104900,566417320,12010,12050,12050,12010,3
|
|
20230908,104800,566381250,12020,12020,12020,12020,0
|
|
20230908,104700,566381250,12020,12020,12020,12020,19
|
|
20230908,104600,566152870,12080,12080,12080,12080,1
|
|
20230908,104500,566140790,12030,12020,12030,12020,18
|
|
20230908,104400,565924410,12030,12030,12030,12030,49
|
|
20230908,104300,565334940,12030,12030,12030,12030,1
|
|
20230908,104200,565322910,12100,12100,12100,12100,62
|
|
20230908,104100,564572710,12100,12100,12100,12100,0
|
|
20230908,104000,564572710,12100,12100,12100,12100,0
|
|
20230908,103900,564572710,12100,12100,12100,12100,5
|
|
20230908,103800,564512210,12100,12020,12100,12020,17
|
|
20230908,103700,564306590,12020,12020,12020,12020,20
|
|
20230908,103600,564066190,12100,12100,12100,12100,50
|
|
20230908,103500,563461190,12100,12100,12100,12100,0
|
|
20230908,103400,563461190,12100,12100,12100,12100,0
|
|
20230908,103300,563461190,12100,12040,12100,12040,53
|
|
20230908,103200,562822720,11970,11980,12040,11970,3
|
|
20230908,103100,562786730,11970,11980,11980,11970,16
|
|
20230908,103000,562595060,11980,11980,11980,11980,564
|
|
20230908,102900,555838340,12040,12040,12040,12040,6
|
|
20230908,102800,555766100,11970,11970,11970,11970,0
|
|
20230908,102700,555766100,11970,11970,11970,11970,19
|
|
20230908,102600,555538670,12040,12040,12040,12040,1
|
|
20230908,102500,555526630,12040,12010,12040,12010,6
|
|
20230908,102400,555454450,12040,12040,12040,12040,0
|
|
20230908,102300,555454450,12040,12010,12040,12010,100
|
|
20230908,102200,554253420,12010,12010,12010,12010,0
|
|
20230908,102100,554253420,12010,12010,12010,12010,0
|
|
20230908,102000,554253420,12010,12000,12010,12000,7
|
|
20230908,101900,554169410,11960,11960,11960,11960,2
|
|
20230908,101800,554145490,11960,11960,11960,11960,0
|
|
20230908,101700,554145490,11960,11980,11980,11960,19
|
|
20230908,101600,553918220,11960,11960,11960,11960,0
|
|
20230908,101500,553918220,11960,11960,11960,11960,0
|
|
20230908,101400,553918220,11960,11960,11960,11960,0
|
|
20230908,101300,553918220,11960,11960,11960,11960,2
|
|
20230908,101200,553894300,12040,12040,12040,12040,0
|
|
20230908,101100,553894300,12040,12040,12040,12040,10
|
|
20230908,101000,553773900,11960,11950,11980,11950,207
|
|
20230908,100900,551298880,11950,11950,11950,11950,36
|
|
20230908,100800,550868680,11940,11940,11940,11940,1
|
|
20230908,100700,550856740,11940,11950,11950,11940,171
|
|
20230908,100600,548813990,11960,11980,11980,11960,868
|
|
20230908,100500,538424790,11980,12000,12000,11980,307
|
|
20230908,100400,534743900,12010,12010,12010,12010,10
|
|
20230908,100300,534623800,12010,12010,12010,12010,1301
|
|
20230908,100200,518998790,12020,12020,12030,12020,200
|
|
20230908,100100,516594190,12080,12020,12080,12020,301
|
|
20230908,100000,512959820,12030,12030,12030,12030,50
|
|
20230908,095900,512358320,12040,12040,12040,12040,0
|
|
20230908,095800,512358320,12040,12040,12040,12040,50
|
|
20230908,095700,511756320,12090,12030,12090,12020,22
|
|
20230908,095600,511491570,12090,12090,12090,12090,1
|
|
20230908,095500,511479480,12010,12010,12010,12010,0
|
|
20230908,095400,511479480,12010,12010,12010,12010,2
|
|
20230908,095300,511455460,12090,12090,12090,12090,0
|
|
20230908,095200,511455460,12090,12030,12090,12010,1390
|
|
20230908,095100,494759760,12110,12110,12110,12110,0
|
|
20230908,095000,494759760,12110,12110,12110,12110,0
|
|
20230908,094900,494759760,12110,12030,12110,12030,3
|
|
20230908,094800,494723520,12110,12030,12110,12030,2
|
|
20230908,094700,494699380,12130,12010,12130,12010,370
|
|
20230908,094600,490232220,12070,12070,12070,12070,1
|
|
20230908,094500,490220150,12010,12010,12010,12010,146
|
|
20230908,094400,488466690,12010,12060,12060,12000,2222
|
|
20230908,094300,461766680,12030,12030,12030,12030,1
|
|
20230908,094200,461754650,12030,12030,12030,12030,1
|
|
20230908,094100,461742620,12060,12060,12060,12060,7
|
|
20230908,094000,461658200,12060,12060,12060,12050,15
|
|
20230908,093900,461477410,12060,12050,12060,12050,6
|
|
20230908,093800,461405100,12060,12060,12060,12060,0
|
|
20230908,093700,461405100,12060,12030,12060,12030,21
|
|
20230908,093600,461152440,12060,12050,12060,12030,97
|
|
20230908,093500,459982690,12060,12060,12060,12060,0
|
|
20230908,093400,459982690,12060,12060,12060,12060,0
|
|
20230908,093300,459982690,12060,12060,12060,12060,11
|
|
20230908,093200,459850030,12060,12020,12060,12020,80
|
|
20230908,093100,458885340,12050,12050,12050,12050,15
|
|
20230908,093000,458704590,12050,12050,12050,12020,3
|
|
20230908,092900,458668470,12000,12000,12000,12000,0
|
|
20230908,092800,458668470,12000,12000,12000,12000,0
|
|
20230908,092700,458668470,12000,12010,12010,11970,3120
|
|
20230908,092600,421278250,12010,12010,12010,12010,519
|
|
20230908,092500,415045060,12010,12040,12040,12010,2700
|
|
20230908,092400,382595540,12050,12060,12060,12050,214
|
|
20230908,092300,380016410,12050,12080,12080,12050,361
|
|
20230908,092200,375663620,12130,12130,12130,12130,5
|
|
20230908,092100,375602970,12070,12150,12150,12050,1013
|
|
20230908,092000,363387130,12100,12160,12160,12100,127
|
|
20230908,091900,361847410,12220,12160,12220,12160,14
|
|
20230908,091800,361676990,12150,12150,12230,12150,31
|
|
20230908,091700,361299970,12130,12130,12130,12130,0
|
|
20230908,091600,361299970,12130,12060,12130,12050,9088
|
|
20230908,091500,251691880,12060,12060,12060,12050,8967
|
|
20230908,091400,143556780,12060,12060,12060,12050,807
|
|
20230908,091300,133824520,12050,12050,12060,12020,2496
|
|
20230908,091200,103723330,12050,12020,12060,12020,417
|
|
20230908,091100,98701730,12010,12070,12070,12010,3194
|
|
20230908,091000,60202700,12080,12090,12090,12080,350
|
|
20230908,090900,55972700,12070,12070,12070,12070,0
|
|
20230908,090800,55972700,12070,12160,12160,12070,4119
|
|
20230908,090700,6094490,12170,12170,12170,12170,41
|
|
20230908,090600,5595520,12170,12170,12170,12150,20
|
|
20230908,090500,5352330,12210,12260,12260,12210,233
|
|
20230908,090400,2504730,12230,12230,12230,12230,0
|
|
20230908,090300,2504730,12230,12250,12250,12230,30
|
|
20230908,090200,2137730,12260,12260,12260,12260,15
|
|
20230908,090100,1953830,12230,12260,12260,12230,61
|
|
20230908,090000,1206200,12380,12300,12380,12300,93
|