650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194700,336939090,13730,13730,13730,13730,704
|
|
20230907,194600,336939090,13730,13730,13730,13730,0
|
|
20230907,194500,336939090,13730,13730,13730,13730,0
|
|
20230907,194400,336939090,13730,13730,13730,13730,0
|
|
20230907,194300,336939090,13730,13730,13730,13730,0
|
|
20230907,194200,336939090,13730,13730,13730,13730,0
|
|
20230907,194100,336939090,13730,13730,13730,13730,0
|
|
20230907,194000,336939090,13730,13730,13730,13730,0
|
|
20230907,193900,336939090,13730,13730,13730,13730,0
|
|
20230907,193800,336939090,13730,13730,13730,13730,0
|
|
20230907,193700,336939090,13730,13730,13730,13730,0
|
|
20230907,193600,336939090,13730,13730,13730,13730,0
|
|
20230907,193500,336939090,13730,13730,13730,13730,0
|
|
20230907,193400,336939090,13730,13730,13730,13730,0
|
|
20230907,193300,336939090,13730,13730,13730,13730,0
|
|
20230907,193200,336939090,13730,13730,13730,13730,0
|
|
20230907,193100,336939090,13730,13730,13730,13730,0
|
|
20230907,193000,336939090,13730,13730,13730,13730,0
|
|
20230907,192900,336939090,13730,13730,13730,13730,0
|
|
20230907,192800,336939090,13730,13730,13730,13730,0
|
|
20230907,192700,336939090,13730,13730,13730,13730,0
|
|
20230907,192600,336939090,13730,13730,13730,13730,0
|
|
20230907,192500,336939090,13730,13730,13730,13730,0
|
|
20230907,192400,336939090,13730,13730,13730,13730,0
|
|
20230907,192300,336939090,13730,13730,13730,13730,0
|
|
20230907,192200,336939090,13730,13730,13730,13730,0
|
|
20230907,192100,336939090,13730,13730,13730,13730,0
|
|
20230907,192000,336939090,13730,13730,13730,13730,0
|
|
20230907,191900,336939090,13730,13730,13730,13730,0
|
|
20230907,191800,336939090,13730,13730,13730,13730,0
|
|
20230907,191700,336939090,13730,13730,13730,13730,704
|
|
20230907,191600,336939090,13730,13730,13730,13730,0
|
|
20230907,191500,336939090,13730,13730,13730,13730,0
|
|
20230907,191400,336939090,13730,13730,13730,13730,0
|
|
20230907,191300,336939090,13730,13730,13730,13730,0
|
|
20230907,191200,336939090,13730,13730,13730,13730,0
|
|
20230907,191100,336939090,13730,13730,13730,13730,0
|
|
20230907,191000,336939090,13730,13730,13730,13730,0
|
|
20230907,190900,336939090,13730,13730,13730,13730,0
|
|
20230907,190800,336939090,13730,13730,13730,13730,0
|
|
20230907,190700,336939090,13730,13730,13730,13730,0
|
|
20230907,190600,336939090,13730,13730,13730,13730,0
|
|
20230907,190500,336939090,13730,13730,13730,13730,0
|
|
20230907,190400,336939090,13730,13730,13730,13730,0
|
|
20230907,190300,336939090,13730,13730,13730,13730,0
|
|
20230907,190200,336939090,13730,13730,13730,13730,0
|
|
20230907,190100,336939090,13730,13730,13730,13730,0
|
|
20230907,190000,336939090,13730,13730,13730,13730,0
|
|
20230907,185900,336939090,13730,13730,13730,13730,0
|
|
20230907,185800,336939090,13730,13730,13730,13730,0
|
|
20230907,185700,336939090,13730,13730,13730,13730,0
|
|
20230907,185600,336939090,13730,13730,13730,13730,0
|
|
20230907,185500,336939090,13730,13730,13730,13730,0
|
|
20230907,185400,336939090,13730,13730,13730,13730,0
|
|
20230907,185300,336939090,13730,13730,13730,13730,0
|
|
20230907,185200,336939090,13730,13730,13730,13730,0
|
|
20230907,185100,336939090,13730,13730,13730,13730,0
|
|
20230907,185000,336939090,13730,13730,13730,13730,0
|
|
20230907,184900,336939090,13730,13730,13730,13730,0
|
|
20230907,184800,336939090,13730,13730,13730,13730,0
|
|
20230907,184700,336939090,13730,13730,13730,13730,704
|
|
20230907,184600,336939090,13730,13730,13730,13730,0
|
|
20230907,184500,336939090,13730,13730,13730,13730,0
|
|
20230907,184400,336939090,13730,13730,13730,13730,0
|
|
20230907,184300,336939090,13730,13730,13730,13730,0
|
|
20230907,184200,336939090,13730,13730,13730,13730,0
|
|
20230907,184100,336939090,13730,13730,13730,13730,0
|
|
20230907,184000,336939090,13730,13730,13730,13730,0
|
|
20230907,183900,336939090,13730,13730,13730,13730,0
|
|
20230907,183800,336939090,13730,13730,13730,13730,0
|
|
20230907,183700,336939090,13730,13730,13730,13730,0
|
|
20230907,183600,336939090,13730,13730,13730,13730,0
|
|
20230907,183500,336939090,13730,13730,13730,13730,0
|
|
20230907,183400,336939090,13730,13730,13730,13730,0
|
|
20230907,183300,336939090,13730,13730,13730,13730,0
|
|
20230907,183200,336939090,13730,13730,13730,13730,0
|
|
20230907,183100,336939090,13730,13730,13730,13730,0
|
|
20230907,183000,336939090,13730,13730,13730,13730,0
|
|
20230907,182900,336939090,13730,13730,13730,13730,0
|
|
20230907,182800,336939090,13730,13730,13730,13730,0
|
|
20230907,182700,336939090,13730,13730,13730,13730,0
|
|
20230907,182600,336939090,13730,13730,13730,13730,0
|
|
20230907,182500,336939090,13730,13730,13730,13730,0
|
|
20230907,182400,336939090,13730,13730,13730,13730,0
|
|
20230907,182300,336939090,13730,13730,13730,13730,0
|
|
20230907,182200,336939090,13730,13730,13730,13730,0
|
|
20230907,182100,336939090,13730,13730,13730,13730,0
|
|
20230907,182000,336939090,13730,13730,13730,13730,0
|
|
20230907,181900,336939090,13730,13730,13730,13730,0
|
|
20230907,181800,336939090,13730,13730,13730,13730,0
|
|
20230907,181700,336939090,13730,13730,13730,13730,704
|
|
20230907,181600,336939090,13730,13730,13730,13730,0
|
|
20230907,181500,336939090,13730,13730,13730,13730,0
|
|
20230907,181400,336939090,13730,13730,13730,13730,0
|
|
20230907,181300,336939090,13730,13730,13730,13730,0
|
|
20230907,181200,336939090,13730,13730,13730,13730,0
|
|
20230907,181100,336939090,13730,13730,13730,13730,0
|
|
20230907,181000,336939090,13730,13730,13730,13730,0
|
|
20230907,180900,336939090,13730,13730,13730,13730,0
|
|
20230907,180800,336939090,13730,13730,13730,13730,0
|
|
20230907,180700,336939090,13730,13730,13730,13730,0
|
|
20230907,180600,336939090,13730,13730,13730,13730,0
|
|
20230907,180500,336939090,13730,13730,13730,13730,0
|
|
20230907,180400,336939090,13730,13730,13730,13730,0
|
|
20230907,180300,336939090,13730,13730,13730,13730,0
|
|
20230907,180200,336939090,13730,13730,13730,13730,0
|
|
20230907,180100,336939090,13730,13730,13730,13730,0
|
|
20230907,180000,336939090,13730,13730,13730,13730,0
|
|
20230907,175900,336939090,13730,13730,13730,13730,0
|
|
20230907,175800,336939090,13730,13730,13730,13730,0
|
|
20230907,175700,336939090,13730,13730,13730,13730,0
|
|
20230907,175600,336939090,13730,13730,13730,13730,0
|
|
20230907,175500,336939090,13730,13730,13730,13730,0
|
|
20230907,175400,336939090,13730,13730,13730,13730,0
|
|
20230907,175300,336939090,13730,13730,13730,13730,0
|
|
20230907,175200,336939090,13730,13730,13730,13730,0
|
|
20230907,175100,336939090,13730,13730,13730,13730,0
|
|
20230907,175000,336939090,13730,13730,13730,13730,0
|
|
20230907,174900,336939090,13730,13730,13730,13730,0
|
|
20230907,174800,336939090,13730,13730,13730,13730,0
|
|
20230907,174700,336939090,13730,13730,13730,13730,704
|
|
20230907,174600,336939090,13730,13730,13730,13730,0
|
|
20230907,174500,336939090,13730,13730,13730,13730,0
|
|
20230907,174400,336939090,13730,13730,13730,13730,0
|
|
20230907,174300,336939090,13730,13730,13730,13730,0
|
|
20230907,174200,336939090,13730,13730,13730,13730,0
|
|
20230907,174100,336939090,13730,13730,13730,13730,0
|
|
20230907,174000,336939090,13730,13730,13730,13730,0
|
|
20230907,173900,336939090,13730,13730,13730,13730,0
|
|
20230907,173800,336939090,13730,13730,13730,13730,0
|
|
20230907,173700,336939090,13730,13730,13730,13730,0
|
|
20230907,173600,336939090,13730,13730,13730,13730,0
|
|
20230907,173500,336939090,13730,13730,13730,13730,0
|
|
20230907,173400,336939090,13730,13730,13730,13730,0
|
|
20230907,173300,336939090,13730,13730,13730,13730,0
|
|
20230907,173200,336939090,13730,13730,13730,13730,0
|
|
20230907,173100,336939090,13730,13730,13730,13730,0
|
|
20230907,173000,336939090,13730,13730,13730,13730,0
|
|
20230907,172900,336939090,13730,13730,13730,13730,0
|
|
20230907,172800,336939090,13730,13730,13730,13730,0
|
|
20230907,172700,336939090,13730,13730,13730,13730,0
|
|
20230907,172600,336939090,13730,13730,13730,13730,0
|
|
20230907,172500,336939090,13730,13730,13730,13730,0
|
|
20230907,172400,336939090,13730,13730,13730,13730,0
|
|
20230907,172300,336939090,13730,13730,13730,13730,0
|
|
20230907,172200,336939090,13730,13730,13730,13730,0
|
|
20230907,172100,336939090,13730,13730,13730,13730,0
|
|
20230907,172000,336939090,13730,13730,13730,13730,0
|
|
20230907,171900,336939090,13730,13730,13730,13730,0
|
|
20230907,171800,336939090,13730,13730,13730,13730,0
|
|
20230907,171700,336939090,13730,13730,13730,13730,704
|
|
20230907,171600,336939090,13730,13730,13730,13730,0
|
|
20230907,171500,336939090,13730,13730,13730,13730,0
|
|
20230907,171400,336939090,13730,13730,13730,13730,0
|
|
20230907,171300,336939090,13730,13730,13730,13730,0
|
|
20230907,171200,336939090,13730,13730,13730,13730,0
|
|
20230907,171100,336939090,13730,13730,13730,13730,0
|
|
20230907,171000,336939090,13730,13730,13730,13730,0
|
|
20230907,170900,336939090,13730,13730,13730,13730,0
|
|
20230907,170800,336939090,13730,13730,13730,13730,0
|
|
20230907,170700,336939090,13730,13730,13730,13730,0
|
|
20230907,170600,336939090,13730,13730,13730,13730,0
|
|
20230907,170500,336939090,13730,13730,13730,13730,0
|
|
20230907,170400,336939090,13730,13730,13730,13730,0
|
|
20230907,170300,336939090,13730,13730,13730,13730,0
|
|
20230907,170200,336939090,13730,13730,13730,13730,0
|
|
20230907,170100,336939090,13730,13730,13730,13730,0
|
|
20230907,170000,336939090,13730,13730,13730,13730,0
|
|
20230907,165900,336939090,13730,13730,13730,13730,0
|
|
20230907,165800,336939090,13730,13730,13730,13730,0
|
|
20230907,165700,336939090,13730,13730,13730,13730,0
|
|
20230907,165600,336939090,13730,13730,13730,13730,0
|
|
20230907,165500,336939090,13730,13730,13730,13730,0
|
|
20230907,165400,336939090,13730,13730,13730,13730,0
|
|
20230907,165300,336939090,13730,13730,13730,13730,0
|
|
20230907,165200,336939090,13730,13730,13730,13730,0
|
|
20230907,165100,336939090,13730,13730,13730,13730,0
|
|
20230907,165000,336939090,13730,13730,13730,13730,0
|
|
20230907,164900,336939090,13730,13730,13730,13730,0
|
|
20230907,164800,336939090,13730,13730,13730,13730,0
|
|
20230907,164700,336939090,13730,13730,13730,13730,704
|
|
20230907,164600,336939090,13730,13730,13730,13730,0
|
|
20230907,164500,336939090,13730,13730,13730,13730,0
|
|
20230907,164400,336939090,13730,13730,13730,13730,0
|
|
20230907,164300,336939090,13730,13730,13730,13730,0
|
|
20230907,164200,336939090,13730,13730,13730,13730,0
|
|
20230907,164100,336939090,13730,13730,13730,13730,0
|
|
20230907,164000,336939090,13730,13730,13730,13730,0
|
|
20230907,163900,336939090,13730,13730,13730,13730,0
|
|
20230907,163800,336939090,13730,13730,13730,13730,0
|
|
20230907,163700,336939090,13730,13730,13730,13730,0
|
|
20230907,163600,336939090,13730,13730,13730,13730,0
|
|
20230907,163500,336939090,13730,13730,13730,13730,0
|
|
20230907,163400,336939090,13730,13730,13730,13730,0
|
|
20230907,163300,336939090,13730,13730,13730,13730,0
|
|
20230907,163200,336939090,13730,13730,13730,13730,0
|
|
20230907,163100,336939090,13730,13730,13730,13730,0
|
|
20230907,163000,336939090,13730,13730,13730,13730,0
|
|
20230907,162900,336939090,13730,13730,13730,13730,0
|
|
20230907,162800,336939090,13730,13730,13730,13730,0
|
|
20230907,162700,336939090,13730,13730,13730,13730,0
|
|
20230907,162600,336939090,13730,13730,13730,13730,0
|
|
20230907,162500,336939090,13730,13730,13730,13730,0
|
|
20230907,162400,336939090,13730,13730,13730,13730,0
|
|
20230907,162300,336939090,13730,13730,13730,13730,0
|
|
20230907,162200,336939090,13730,13730,13730,13730,0
|
|
20230907,162100,336939090,13730,13730,13730,13730,0
|
|
20230907,162000,336939090,13730,13730,13730,13730,0
|
|
20230907,161900,336939090,13730,13730,13730,13730,0
|
|
20230907,161800,336939090,13730,13730,13730,13730,0
|
|
20230907,161700,336939090,13730,13730,13730,13730,704
|
|
20230907,161600,336939090,13730,13730,13730,13730,0
|
|
20230907,161500,336939090,13730,13730,13730,13730,0
|
|
20230907,161400,336939090,13730,13730,13730,13730,0
|
|
20230907,161300,336939090,13730,13730,13730,13730,0
|
|
20230907,161200,336939090,13730,13730,13730,13730,0
|
|
20230907,161100,336939090,13730,13730,13730,13730,0
|
|
20230907,161000,336939090,13730,13730,13730,13730,0
|
|
20230907,160900,336939090,13730,13730,13730,13730,0
|
|
20230907,160800,336939090,13730,13730,13730,13730,0
|
|
20230907,160700,336939090,13730,13730,13730,13730,0
|
|
20230907,160600,336939090,13730,13730,13730,13730,0
|
|
20230907,160500,336939090,13730,13730,13730,13730,0
|
|
20230907,160400,336939090,13730,13730,13730,13730,0
|
|
20230907,160300,336939090,13730,13730,13730,13730,0
|
|
20230907,160200,336939090,13730,13730,13730,13730,0
|
|
20230907,160100,336939090,13730,13730,13730,13730,0
|
|
20230907,160000,336939090,13730,13730,13730,13730,0
|
|
20230907,155900,336939090,13730,13730,13730,13730,0
|
|
20230907,155800,336939090,13730,13730,13730,13730,0
|
|
20230907,155700,336939090,13730,13730,13730,13730,0
|
|
20230907,155600,336939090,13730,13730,13730,13730,0
|
|
20230907,155500,336939090,13730,13730,13730,13730,0
|
|
20230907,155400,336939090,13730,13730,13730,13730,0
|
|
20230907,155300,336939090,13730,13730,13730,13730,0
|
|
20230907,155200,336939090,13730,13730,13730,13730,0
|
|
20230907,155100,336939090,13730,13730,13730,13730,0
|
|
20230907,155000,336939090,13730,13730,13730,13730,0
|
|
20230907,154900,336939090,13730,13730,13730,13730,0
|
|
20230907,154800,336939090,13730,13730,13730,13730,0
|
|
20230907,154700,336939090,13730,13730,13730,13730,704
|
|
20230907,154600,336939090,13730,13730,13730,13730,0
|
|
20230907,154500,336939090,13730,13730,13730,13730,0
|
|
20230907,154400,336939090,13730,13730,13730,13730,0
|
|
20230907,154300,336939090,13730,13730,13730,13730,0
|
|
20230907,154200,336939090,13730,13730,13730,13730,0
|
|
20230907,154100,336939090,13730,13730,13730,13730,0
|
|
20230907,154000,336939090,13730,13730,13730,13730,0
|
|
20230907,153900,336939090,13730,13730,13730,13730,0
|
|
20230907,153800,336939090,13730,13730,13730,13730,0
|
|
20230907,153700,336939090,13730,13730,13730,13730,0
|
|
20230907,153600,336939090,13730,13730,13730,13730,0
|
|
20230907,153500,336939090,13730,13730,13730,13730,0
|
|
20230907,153400,336939090,13730,13730,13730,13730,0
|
|
20230907,153300,336939090,13730,13730,13730,13730,0
|
|
20230907,153200,336939090,13730,13730,13730,13730,0
|
|
20230907,153100,336939090,13730,13730,13730,13730,0
|
|
20230907,153000,336939090,13730,13730,13730,13730,704
|
|
20230907,152900,327273170,13730,13730,13730,13730,0
|
|
20230907,152800,327273170,13730,13730,13730,13730,0
|
|
20230907,152700,327273170,13730,13730,13730,13730,0
|
|
20230907,152600,327273170,13730,13730,13730,13730,0
|
|
20230907,152500,327273170,13730,13730,13730,13730,0
|
|
20230907,152400,327273170,13730,13730,13730,13730,0
|
|
20230907,152300,327273170,13730,13730,13730,13730,0
|
|
20230907,152200,327273170,13730,13730,13730,13730,0
|
|
20230907,152100,327273170,13730,13730,13730,13730,0
|
|
20230907,152000,327273170,13730,13730,13730,13730,0
|
|
20230907,151900,327273170,13730,13720,13730,13710,46
|
|
20230907,151800,326642140,13720,13720,13720,13710,14
|
|
20230907,151700,326450100,13710,13710,13720,13710,57
|
|
20230907,151600,325668570,13710,13710,13720,13710,334
|
|
20230907,151500,321089390,13700,13710,13710,13700,17
|
|
20230907,151400,320856400,13710,13710,13710,13700,29
|
|
20230907,151300,320458910,13700,13700,13710,13700,11
|
|
20230907,151200,320308190,13710,13710,13710,13700,16
|
|
20230907,151100,320088870,13710,13700,13710,13700,41
|
|
20230907,151000,319527160,13710,13710,13710,13700,28
|
|
20230907,150900,319143420,13710,13710,13710,13710,19
|
|
20230907,150800,318882930,13710,13710,13710,13710,100
|
|
20230907,150700,317511930,13710,13710,13710,13710,2
|
|
20230907,150600,317484510,13710,13710,13710,13710,82
|
|
20230907,150500,316360290,13720,13710,13720,13710,39
|
|
20230907,150400,315825490,13710,13710,13710,13710,177
|
|
20230907,150300,313398820,13710,13710,13710,13710,221
|
|
20230907,150200,310368910,13710,13720,13720,13710,340
|
|
20230907,150100,305707450,13720,13720,13720,13720,0
|
|
20230907,150000,305707450,13720,13710,13720,13710,39
|
|
20230907,145900,305172750,13720,13720,13720,13720,6
|
|
20230907,145800,305090430,13710,13730,13730,13710,87
|
|
20230907,145700,303896660,13730,13720,13730,13710,378
|
|
20230907,145600,298711140,13720,13730,13730,13720,128
|
|
20230907,145500,296954920,13720,13720,13720,13720,28
|
|
20230907,145400,296570760,13720,13730,13730,13720,239
|
|
20230907,145300,293289500,13730,13720,13730,13720,27
|
|
20230907,145200,292919010,13720,13720,13720,13720,37
|
|
20230907,145100,292411370,13730,13730,13730,13730,5
|
|
20230907,145000,292342720,13730,13730,13730,13730,0
|
|
20230907,144900,292342720,13730,13730,13730,13720,42
|
|
20230907,144800,291766280,13730,13730,13730,13730,8
|
|
20230907,144700,291656440,13720,13720,13720,13720,35
|
|
20230907,144600,291176240,13730,13720,13730,13720,31
|
|
20230907,144500,290750830,13730,13730,13730,13720,115
|
|
20230907,144400,289172220,13730,13730,13730,13730,79
|
|
20230907,144300,288087550,13730,13740,13740,13730,32
|
|
20230907,144200,287648130,13730,13730,13730,13730,165
|
|
20230907,144100,285382680,13740,13740,13740,13740,165
|
|
20230907,144000,283115580,13740,13750,13750,13740,44
|
|
20230907,143900,282510960,13740,13740,13740,13740,91
|
|
20230907,143800,281260620,13740,13740,13740,13740,95
|
|
20230907,143700,279955320,13740,13730,13740,13730,159
|
|
20230907,143600,277770870,13740,13740,13740,13740,5
|
|
20230907,143500,277702170,13740,13740,13740,13740,82
|
|
20230907,143400,276575490,13740,13740,13740,13740,27
|
|
20230907,143300,276204510,13740,13740,13750,13740,129
|
|
20230907,143200,274431990,13750,13740,13750,13740,92
|
|
20230907,143100,273167890,13750,13740,13750,13740,193
|
|
20230907,143000,270515960,13740,13740,13740,13730,33
|
|
20230907,142900,270062770,13740,13730,13740,13730,12
|
|
20230907,142800,269897990,13730,13730,13730,13730,471
|
|
20230907,142700,263431160,13740,13740,13740,13740,9
|
|
20230907,142600,263307500,13730,13730,13730,13730,58
|
|
20230907,142500,262511160,13740,13730,13740,13730,216
|
|
20230907,142400,259544960,13740,13740,13740,13740,5
|
|
20230907,142300,259476260,13740,13740,13740,13730,50
|
|
20230907,142200,258789620,13740,13740,13740,13740,0
|
|
20230907,142100,258789620,13740,13740,13740,13730,54
|
|
20230907,142000,258047880,13740,13740,13740,13740,7
|
|
20230907,141900,257951700,13730,13740,13740,13730,64
|
|
20230907,141800,257072920,13740,13730,13740,13730,42
|
|
20230907,141700,256496060,13740,13740,13740,13740,29
|
|
20230907,141600,256097600,13740,13740,13740,13740,31
|
|
20230907,141500,255671660,13750,13750,13760,13750,126
|
|
20230907,141400,253939120,13750,13750,13750,13740,73
|
|
20230907,141300,252935990,13750,13750,13750,13740,76
|
|
20230907,141200,251891480,13740,13750,13750,13740,75
|
|
20230907,141100,250860970,13740,13740,13750,13740,51
|
|
20230907,141000,250160130,13750,13750,13750,13750,2
|
|
20230907,140900,250132630,13750,13750,13750,13740,25
|
|
20230907,140800,249789090,13750,13750,13750,13750,2
|
|
20230907,140700,249761590,13750,13750,13760,13750,11
|
|
20230907,140600,249610320,13740,13750,13750,13740,44
|
|
20230907,140500,249005740,13760,13780,13780,13760,7
|
|
20230907,140400,248909400,13750,13740,13750,13740,29
|
|
20230907,140300,248510920,13750,13750,13750,13750,59
|
|
20230907,140200,247699670,13750,13740,13750,13740,28
|
|
20230907,140100,247314930,13750,13750,13750,13750,7
|
|
20230907,140000,247218680,13750,13740,13750,13740,35
|
|
20230907,135900,246737770,13740,13740,13750,13740,49
|
|
20230907,135800,246064490,13750,13740,13750,13740,39
|
|
20230907,135700,245528550,13740,13740,13750,13740,44
|
|
20230907,135600,244923980,13750,13740,13750,13740,26
|
|
20230907,135500,244566730,13740,13750,13750,13740,38
|
|
20230907,135400,244044540,13740,13750,13750,13740,103
|
|
20230907,135300,242628300,13750,13740,13790,13740,77
|
|
20230907,135200,241569890,13740,13740,13750,13740,21
|
|
20230907,135100,241281260,13750,13740,13750,13740,63
|
|
20230907,135000,240415430,13750,13740,13750,13740,38
|
|
20230907,134900,239893250,13740,13740,13740,13740,20
|
|
20230907,134800,239618450,13750,13740,13750,13740,38
|
|
20230907,134700,239096260,13740,13740,13740,13740,9
|
|
20230907,134600,238972600,13740,13750,13750,13740,170
|
|
20230907,134500,236635650,13750,13750,13760,13750,18
|
|
20230907,134400,236388090,13760,13750,13760,13750,34
|
|
20230907,134300,235920560,13750,13750,13760,13750,47
|
|
20230907,134200,235274280,13750,13750,13760,13750,14
|
|
20230907,134100,235081690,13750,13750,13750,13750,41
|
|
20230907,134000,234517940,13750,13750,13760,13750,48
|
|
20230907,133900,233857920,13750,13750,13750,13750,27
|
|
20230907,133800,233486670,13760,13750,13760,13750,29
|
|
20230907,133700,233087820,13750,13750,13750,13750,33
|
|
20230907,133600,232634070,13750,13750,13760,13750,36
|
|
20230907,133500,232139030,13750,13750,13760,13750,25
|
|
20230907,133400,231795230,13750,13750,13760,13750,52
|
|
20230907,133300,231080010,13750,13760,13760,13750,108
|
|
20230907,133200,229594420,13760,13770,13770,13760,15
|
|
20230907,133100,229387920,13760,13760,13760,13760,5
|
|
20230907,133000,229319120,13760,13760,13770,13760,12
|
|
20230907,132900,229153980,13760,13760,13770,13760,10
|
|
20230907,132800,229016330,13760,13770,13770,13760,7
|
|
20230907,132700,228919970,13760,13760,13760,13760,42
|
|
20230907,132600,228342050,13770,13770,13770,13770,8
|
|
20230907,132500,228231890,13760,13760,13760,13760,3
|
|
20230907,132400,228190610,13770,13770,13770,13770,3
|
|
20230907,132300,228149300,13770,13770,13770,13770,12
|
|
20230907,132200,227984060,13770,13770,13770,13760,14
|
|
20230907,132100,227791350,13760,13760,13760,13760,0
|
|
20230907,132000,227791350,13760,13770,13770,13760,68
|
|
20230907,131900,226855650,13770,13770,13770,13770,2
|
|
20230907,131800,226828110,13760,13760,13760,13760,25
|
|
20230907,131700,226484110,13760,13750,13760,13750,9
|
|
20230907,131600,226360350,13760,13760,13760,13760,26
|
|
20230907,131500,226002590,13760,13760,13760,13760,5
|
|
20230907,131400,225933790,13760,13760,13760,13750,55
|
|
20230907,131300,225177410,13760,13770,13770,13760,20
|
|
20230907,131200,224902180,13810,13810,13810,13810,0
|
|
20230907,131100,224902180,13810,13780,13810,13760,32
|
|
20230907,131000,224461590,13760,13760,13760,13760,0
|
|
20230907,130900,224461590,13760,13760,13770,13760,170
|
|
20230907,130800,222122380,13760,13760,13760,13760,38
|
|
20230907,130700,221599500,13770,13770,13770,13770,4
|
|
20230907,130600,221544420,13770,13770,13770,13770,172
|
|
20230907,130500,219175980,13780,13780,13780,13780,8
|
|
20230907,130400,219065740,13800,13800,13800,13800,0
|
|
20230907,130300,219065740,13800,13770,13800,13770,14
|
|
20230907,130200,218872900,13770,13770,13770,13770,49
|
|
20230907,130100,218198170,13770,13770,13780,13770,76
|
|
20230907,130000,217151640,13770,13780,13780,13770,6
|
|
20230907,125900,217068970,13780,13780,13780,13780,4
|
|
20230907,125800,217013850,13770,13770,13770,13770,2
|
|
20230907,125700,216986310,13780,13780,13780,13780,8
|
|
20230907,125600,216876070,13770,13770,13770,13770,0
|
|
20230907,125500,216876070,13770,13780,13780,13770,78
|
|
20230907,125400,215801690,13780,13780,13780,13780,0
|
|
20230907,125300,215801690,13780,13780,13780,13780,7
|
|
20230907,125200,215705230,13770,13770,13770,13770,6
|
|
20230907,125100,215622610,13780,13780,13780,13780,4
|
|
20230907,125000,215567490,13780,13770,13780,13770,10
|
|
20230907,124900,215429730,13770,13780,13780,13770,30
|
|
20230907,124800,215016610,13780,13780,13780,13780,13
|
|
20230907,124700,214837470,13790,13790,13790,13790,11
|
|
20230907,124600,214685780,13790,13820,13820,13790,6
|
|
20230907,124500,214602980,13830,13830,13830,13830,1
|
|
20230907,124400,214589150,13830,13790,13830,13780,27
|
|
20230907,124300,214216610,13780,13780,13780,13780,7
|
|
20230907,124200,214120150,13780,13780,13780,13770,58
|
|
20230907,124100,213321290,13790,13790,13790,13790,6
|
|
20230907,124000,213238550,13790,13780,13790,13780,12
|
|
20230907,123900,213073170,13780,13780,13780,13780,89
|
|
20230907,123800,211846750,13790,13790,13790,13790,5
|
|
20230907,123700,211777800,13790,13790,13790,13790,6
|
|
20230907,123600,211695060,13790,13790,13790,13780,9
|
|
20230907,123500,211571010,13780,13780,13780,13780,37
|
|
20230907,123400,211061150,13790,13780,13790,13780,16
|
|
20230907,123300,210840580,13790,13790,13790,13790,0
|
|
20230907,123200,210840580,13790,13800,13800,13790,63
|
|
20230907,123100,209971220,13800,13810,13810,13800,11
|
|
20230907,123000,209819370,13810,13800,13810,13800,18
|
|
20230907,122900,209570940,13800,13800,13800,13800,2
|
|
20230907,122800,209543340,13810,13820,13820,13810,47
|
|
20230907,122700,208894180,13820,13820,13820,13820,0
|
|
20230907,122600,208894180,13820,13810,13820,13810,11
|
|
20230907,122500,208742240,13810,13820,13820,13810,7
|
|
20230907,122400,208645510,13820,13810,13820,13810,66
|
|
20230907,122300,207733410,13810,13810,13810,13810,5
|
|
20230907,122200,207664360,13810,13820,13820,13810,41
|
|
20230907,122100,207098120,13820,13820,13820,13820,6
|
|
20230907,122000,207015200,13810,13820,13820,13810,7
|
|
20230907,121900,206918500,13820,13820,13820,13820,1
|
|
20230907,121800,206904680,13820,13820,13830,13820,38
|
|
20230907,121700,206379510,13820,13820,13820,13820,0
|
|
20230907,121600,206379510,13820,13820,13830,13820,70
|
|
20230907,121500,205412080,13830,13840,13840,13830,108
|
|
20230907,121400,203918380,13830,13810,13830,13810,21
|
|
20230907,121300,203628150,13800,13800,13800,13800,20
|
|
20230907,121200,203352150,13800,13800,13810,13800,8
|
|
20230907,121100,203241740,13790,13780,13790,13780,72
|
|
20230907,121000,202249480,13780,13780,13780,13780,4
|
|
20230907,120900,202194360,13770,13770,13770,13770,39
|
|
20230907,120800,201657330,13780,13780,13780,13780,7
|
|
20230907,120700,201560870,13780,13770,13780,13770,5
|
|
20230907,120600,201492000,13780,13780,13780,13780,2
|
|
20230907,120500,201464440,13780,13770,13780,13770,22
|
|
20230907,120400,201161440,13770,13770,13770,13770,6
|
|
20230907,120300,201078820,13780,13780,13780,13780,50
|
|
20230907,120200,200389820,13790,13790,13790,13790,6
|
|
20230907,120100,200307080,13780,13790,13790,13780,5
|
|
20230907,120000,200238140,13780,13780,13780,13780,9
|
|
20230907,115900,200114120,13780,13770,13780,13770,19
|
|
20230907,115800,199852460,13770,13770,13770,13770,0
|
|
20230907,115700,199852460,13770,13760,13770,13760,40
|
|
20230907,115600,199302030,13760,13760,13760,13760,3
|
|
20230907,115500,199260750,13770,13780,13780,13760,23
|
|
20230907,115400,198944010,13780,13780,13780,13780,5
|
|
20230907,115300,198875110,13830,13770,13830,13770,28
|
|
20230907,115200,198489490,13770,13770,13770,13770,20
|
|
20230907,115100,198214090,13770,13770,13770,13770,11
|
|
20230907,115000,198062620,13770,13780,13780,13770,79
|
|
20230907,114900,196974110,13790,13790,13790,13790,8
|
|
20230907,114800,196863790,13780,13780,13780,13780,1
|
|
20230907,114700,196850010,13790,13790,13790,13790,10
|
|
20230907,114600,196712110,13780,13780,13780,13780,0
|
|
20230907,114500,196712110,13780,13790,13820,13780,23
|
|
20230907,114400,196394900,13770,13770,13770,13770,38
|
|
20230907,114300,195871640,13790,13790,13820,13790,18
|
|
20230907,114200,195623270,13770,13770,13770,13770,58
|
|
20230907,114100,194824610,13760,13770,13770,13760,4
|
|
20230907,114000,194769540,13760,13760,13760,13760,7
|
|
20230907,113900,194673220,13770,13770,13770,13770,10
|
|
20230907,113800,194535520,13790,13760,13790,13760,39
|
|
20230907,113700,193998460,13750,13760,13760,13750,63
|
|
20230907,113600,193132180,13760,13760,13760,13760,59
|
|
20230907,113500,192320340,13760,13760,13760,13760,4
|
|
20230907,113400,192265300,13760,13760,13760,13760,12
|
|
20230907,113300,192100180,13790,13760,13790,13760,27
|
|
20230907,113200,191728240,13760,13770,13770,13750,72
|
|
20230907,113100,190738120,13770,13750,13770,13740,91
|
|
20230907,113000,189487200,13750,13750,13750,13750,12
|
|
20230907,112900,189322200,13740,13750,13750,13740,19
|
|
20230907,112800,189060980,13750,13750,13750,13750,10
|
|
20230907,112700,188923480,13750,13750,13750,13750,26
|
|
20230907,112600,188565980,13750,13750,13750,13750,94
|
|
20230907,112500,187273480,13750,13750,13750,13750,1
|
|
20230907,112400,187259730,13750,13750,13750,13750,41
|
|
20230907,112300,186695980,13750,13750,13750,13750,21
|
|
20230907,112200,186407230,13770,13750,13770,13750,39
|
|
20230907,112100,185870940,13760,13760,13760,13760,53
|
|
20230907,112000,185141660,13770,13770,13770,13770,9
|
|
20230907,111900,185017730,13760,13760,13760,13760,0
|
|
20230907,111800,185017730,13760,13760,13780,13760,48
|
|
20230907,111700,184357080,13770,13770,13770,13770,31
|
|
20230907,111600,183930210,13770,13780,13780,13770,9
|
|
20230907,111500,183806230,13790,13760,13790,13760,97
|
|
20230907,111400,182471090,13760,13760,13760,13750,59
|
|
20230907,111300,181659760,13750,13760,13760,13750,50
|
|
20230907,111200,180972060,13760,13760,13760,13760,38
|
|
20230907,111100,180449180,13750,13750,13750,13750,49
|
|
20230907,111000,179775430,13750,13760,13760,13750,50
|
|
20230907,110900,179087830,13760,13760,13760,13760,4
|
|
20230907,110800,179032790,13760,13760,13800,13760,90
|
|
20230907,110700,177794070,13760,13750,13760,13750,183
|
|
20230907,110600,175277770,13760,13750,13760,13750,13
|
|
20230907,110500,175098990,13750,13750,13750,13750,3
|
|
20230907,110400,175057740,13750,13760,13770,13750,507
|
|
20230907,110300,168084640,13770,13760,13790,13760,31
|
|
20230907,110200,167657510,13760,13750,13760,13750,107
|
|
20230907,110100,166185200,13750,13760,13760,13750,6
|
|
20230907,110000,166102650,13750,13750,13750,13750,46
|
|
20230907,105900,165470150,13750,13750,13750,13750,21
|
|
20230907,105800,165181400,13760,13760,13760,13760,45
|
|
20230907,105700,164562200,13770,13770,13770,13760,39
|
|
20230907,105600,164025490,13760,13760,13760,13760,2
|
|
20230907,105500,163997970,13760,13760,13760,13750,68
|
|
20230907,105400,163062310,13750,13750,13760,13750,37
|
|
20230907,105300,162553510,13750,13750,13750,13750,2
|
|
20230907,105200,162526010,13750,13760,13760,13750,135
|
|
20230907,105100,160668800,13770,13760,13770,13760,8
|
|
20230907,105000,160558660,13760,13750,13760,13750,19
|
|
20230907,104900,160297230,13760,13750,13760,13750,53
|
|
20230907,104800,159568250,13750,13760,13760,13750,25
|
|
20230907,104700,159224390,13750,13750,13750,13750,92
|
|
20230907,104600,157959390,13740,13750,13750,13740,41
|
|
20230907,104500,157395950,13740,13750,13750,13740,43
|
|
20230907,104400,156805070,13740,13740,13740,13740,1
|
|
20230907,104300,156791330,13760,13750,13760,13750,16
|
|
20230907,104200,156571320,13750,13740,13750,13740,64
|
|
20230907,104100,155691330,13750,13740,13750,13740,35
|
|
20230907,104000,155210380,13740,13750,13750,13740,45
|
|
20230907,103900,154591780,13750,13740,13750,13740,2
|
|
20230907,103800,154564290,13740,13750,13750,13740,73
|
|
20230907,103700,153561210,13740,13750,13750,13740,102
|
|
20230907,103600,152158720,13750,13740,13750,13740,35
|
|
20230907,103500,151677770,13740,13750,13750,13740,7
|
|
20230907,103400,151581530,13740,13740,13740,13740,11
|
|
20230907,103300,151430390,13740,13740,13740,13740,1
|
|
20230907,103200,151416650,13740,13760,13760,13740,713
|
|
20230907,103100,141613220,13750,13750,13750,13750,1
|
|
20230907,103000,141599470,13750,13750,13750,13750,35
|
|
20230907,102900,141118220,13760,13750,13760,13750,30
|
|
20230907,102800,140705430,13760,13750,13760,13750,75
|
|
20230907,102700,139673770,13760,13760,13760,13760,11
|
|
20230907,102600,139522410,13750,13760,13760,13750,11
|
|
20230907,102500,139371060,13760,13760,13760,13760,72
|
|
20230907,102400,138380340,13760,13760,13770,13760,172
|
|
20230907,102300,136013470,13760,13760,13760,13760,35
|
|
20230907,102200,135531870,13750,13750,13760,13750,37
|
|
20230907,102100,135023060,13760,13760,13800,13760,67
|
|
20230907,102000,134100820,13750,13760,13760,13750,23
|
|
20230907,101900,133784380,13750,13760,13760,13750,95
|
|
20230907,101800,132477620,13760,13760,13760,13760,45
|
|
20230907,101700,131858420,13750,13760,13760,13750,13
|
|
20230907,101600,131679550,13760,13760,13760,13760,24
|
|
20230907,101500,131349310,13750,13760,13760,13750,11
|
|
20230907,101400,131197960,13760,13760,13760,13750,65
|
|
20230907,101300,130303860,13750,13740,13750,13740,155
|
|
20230907,101200,128174090,13740,13740,13740,13740,5
|
|
20230907,101100,128105390,13730,13740,13740,13730,89
|
|
20230907,101000,126882850,13750,13750,13750,13740,10
|
|
20230907,100900,126745430,13750,13740,13750,13740,46
|
|
20230907,100800,126113240,13750,13750,13750,13750,18
|
|
20230907,100700,125865740,13730,13740,13740,13730,57
|
|
20230907,100600,125082630,13740,13740,13750,13740,107
|
|
20230907,100500,123612400,13740,13740,13740,13740,5
|
|
20230907,100400,123543700,13740,13730,13740,13730,2
|
|
20230907,100300,123516230,13730,13740,13740,13730,8
|
|
20230907,100200,123406330,13740,13740,13750,13730,292
|
|
20230907,100100,119393770,13750,13760,13760,13750,638
|
|
20230907,100000,110619020,13770,13760,13770,13760,58
|
|
20230907,095900,109820880,13760,13760,13770,13760,25
|
|
20230907,095800,109476680,13770,13770,13770,13770,16
|
|
20230907,095700,109256360,13770,13760,13770,13750,115
|
|
20230907,095600,107673420,13760,13760,13760,13760,29
|
|
20230907,095500,107274380,13750,13760,13760,13750,75
|
|
20230907,095400,106242690,13760,13760,13760,13760,11
|
|
20230907,095300,106091330,13760,13770,13770,13760,247
|
|
20230907,095200,102691330,13780,13810,13810,13780,9
|
|
20230907,095100,102567280,13810,13800,13810,13770,2040
|
|
20230907,095000,74422980,13800,13810,13810,13800,147
|
|
20230907,094900,72393210,13810,13810,13810,13810,1
|
|
20230907,094800,72379400,13810,13810,13810,13810,7
|
|
20230907,094700,72282730,13810,13810,13820,13810,51
|
|
20230907,094600,71578220,13820,13820,13820,13820,13
|
|
20230907,094500,71398560,13820,13810,13820,13810,40
|
|
20230907,094400,70846060,13810,13820,13820,13810,12
|
|
20230907,094300,70680230,13820,13810,13820,13810,6
|
|
20230907,094200,70597340,13810,13810,13810,13800,136
|
|
20230907,094100,68719190,13820,13820,13820,13810,270
|
|
20230907,094000,64989720,13830,13820,13830,13820,41
|
|
20230907,093900,64422840,13830,13830,13830,13830,33
|
|
20230907,093800,63966450,13840,13810,13840,13810,124
|
|
20230907,093700,62252740,13820,13840,13840,13810,1003
|
|
20230907,093600,48373460,13840,13840,13840,13840,17
|
|
20230907,093500,48138180,13840,13850,13860,13840,479
|
|
20230907,093400,41504050,13850,13850,13850,13850,36
|
|
20230907,093300,41005450,13860,13870,13870,13850,21
|
|
20230907,093200,40714420,13850,13850,13870,13850,8
|
|
20230907,093100,40603600,13850,13850,13870,13850,15
|
|
20230907,093000,40395710,13850,13860,13860,13850,148
|
|
20230907,092900,38344460,13870,13870,13870,13870,431
|
|
20230907,092800,32366490,13880,13880,13880,13880,10
|
|
20230907,092700,32227690,13870,13880,13880,13870,16
|
|
20230907,092600,32005760,13880,13870,13880,13870,25
|
|
20230907,092500,31658800,13870,13880,13880,13870,137
|
|
20230907,092400,29757300,13890,13890,13890,13890,90
|
|
20230907,092300,28507200,13890,13890,13890,13890,6
|
|
20230907,092200,28423860,13890,13890,13890,13890,6
|
|
20230907,092100,28340520,13890,13910,13920,13890,793
|
|
20230907,092000,17318180,13910,13910,13910,13910,6
|
|
20230907,091900,17234720,13910,13900,13910,13900,6
|
|
20230907,091800,17151300,13900,13900,13900,13900,25
|
|
20230907,091700,16803800,13900,13900,13900,13900,6
|
|
20230907,091600,16720400,13900,13930,13930,13900,1087
|
|
20230907,091500,1591030,13930,13930,13930,13930,0
|
|
20230907,091400,1591030,13930,13930,13930,13930,0
|
|
20230907,091300,1591030,13930,13930,13930,13930,0
|
|
20230907,091200,1591030,13930,13930,13930,13930,7
|
|
20230907,091100,1493520,13930,13930,13930,13930,0
|
|
20230907,091000,1493520,13930,13930,13930,13930,0
|
|
20230907,090900,1493520,13930,13930,13930,13930,0
|
|
20230907,090800,1493520,13930,13930,13930,13930,40
|
|
20230907,090700,936320,13920,13920,13920,13920,0
|
|
20230907,090600,936320,13920,13920,13920,13920,2
|
|
20230907,090500,908480,13980,13980,13980,13980,1
|
|
20230907,090400,894500,13970,13970,13970,13970,0
|
|
20230907,090300,894500,13970,13970,13970,13970,0
|
|
20230907,090200,894500,13970,13970,13970,13970,22
|
|
20230907,090100,587160,13980,13980,13980,13980,0
|
|
20230907,090000,587160,13980,13980,13980,13980,42
|