611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,190800,383868720,13520,13520,13520,13520,394
|
|
20230904,190700,383868720,13520,13520,13520,13520,0
|
|
20230904,190600,383868720,13520,13520,13520,13520,0
|
|
20230904,190500,383868720,13520,13520,13520,13520,0
|
|
20230904,190400,383868720,13520,13520,13520,13520,0
|
|
20230904,190300,383868720,13520,13520,13520,13520,0
|
|
20230904,190200,383868720,13520,13520,13520,13520,0
|
|
20230904,190100,383868720,13520,13520,13520,13520,0
|
|
20230904,190000,383868720,13520,13520,13520,13520,0
|
|
20230904,185900,383868720,13520,13520,13520,13520,0
|
|
20230904,185800,383868720,13520,13520,13520,13520,0
|
|
20230904,185700,383868720,13520,13520,13520,13520,0
|
|
20230904,185600,383868720,13520,13520,13520,13520,0
|
|
20230904,185500,383868720,13520,13520,13520,13520,0
|
|
20230904,185400,383868720,13520,13520,13520,13520,0
|
|
20230904,185300,383868720,13520,13520,13520,13520,0
|
|
20230904,185200,383868720,13520,13520,13520,13520,0
|
|
20230904,185100,383868720,13520,13520,13520,13520,0
|
|
20230904,185000,383868720,13520,13520,13520,13520,0
|
|
20230904,184900,383868720,13520,13520,13520,13520,0
|
|
20230904,184800,383868720,13520,13520,13520,13520,0
|
|
20230904,184700,383868720,13520,13520,13520,13520,0
|
|
20230904,184600,383868720,13520,13520,13520,13520,0
|
|
20230904,184500,383868720,13520,13520,13520,13520,0
|
|
20230904,184400,383868720,13520,13520,13520,13520,0
|
|
20230904,184300,383868720,13520,13520,13520,13520,0
|
|
20230904,184200,383868720,13520,13520,13520,13520,0
|
|
20230904,184100,383868720,13520,13520,13520,13520,0
|
|
20230904,184000,383868720,13520,13520,13520,13520,0
|
|
20230904,183900,383868720,13520,13520,13520,13520,0
|
|
20230904,183800,383868720,13520,13520,13520,13520,394
|
|
20230904,183700,383868720,13520,13520,13520,13520,0
|
|
20230904,183600,383868720,13520,13520,13520,13520,0
|
|
20230904,183500,383868720,13520,13520,13520,13520,0
|
|
20230904,183400,383868720,13520,13520,13520,13520,0
|
|
20230904,183300,383868720,13520,13520,13520,13520,0
|
|
20230904,183200,383868720,13520,13520,13520,13520,0
|
|
20230904,183100,383868720,13520,13520,13520,13520,0
|
|
20230904,183000,383868720,13520,13520,13520,13520,0
|
|
20230904,182900,383868720,13520,13520,13520,13520,0
|
|
20230904,182800,383868720,13520,13520,13520,13520,0
|
|
20230904,182700,383868720,13520,13520,13520,13520,0
|
|
20230904,182600,383868720,13520,13520,13520,13520,0
|
|
20230904,182500,383868720,13520,13520,13520,13520,0
|
|
20230904,182400,383868720,13520,13520,13520,13520,0
|
|
20230904,182300,383868720,13520,13520,13520,13520,0
|
|
20230904,182200,383868720,13520,13520,13520,13520,0
|
|
20230904,182100,383868720,13520,13520,13520,13520,0
|
|
20230904,182000,383868720,13520,13520,13520,13520,0
|
|
20230904,181900,383868720,13520,13520,13520,13520,0
|
|
20230904,181800,383868720,13520,13520,13520,13520,0
|
|
20230904,181700,383868720,13520,13520,13520,13520,0
|
|
20230904,181600,383868720,13520,13520,13520,13520,0
|
|
20230904,181500,383868720,13520,13520,13520,13520,0
|
|
20230904,181400,383868720,13520,13520,13520,13520,0
|
|
20230904,181300,383868720,13520,13520,13520,13520,0
|
|
20230904,181200,383868720,13520,13520,13520,13520,0
|
|
20230904,181100,383868720,13520,13520,13520,13520,0
|
|
20230904,181000,383868720,13520,13520,13520,13520,0
|
|
20230904,180900,383868720,13520,13520,13520,13520,0
|
|
20230904,180800,383868720,13520,13520,13520,13520,394
|
|
20230904,180700,383868720,13520,13520,13520,13520,0
|
|
20230904,180600,383868720,13520,13520,13520,13520,0
|
|
20230904,180500,383868720,13520,13520,13520,13520,0
|
|
20230904,180400,383868720,13520,13520,13520,13520,0
|
|
20230904,180300,383868720,13520,13520,13520,13520,0
|
|
20230904,180200,383868720,13520,13520,13520,13520,0
|
|
20230904,180100,383868720,13520,13520,13520,13520,0
|
|
20230904,180000,383868720,13520,13520,13520,13520,0
|
|
20230904,175900,383868720,13520,13520,13520,13520,0
|
|
20230904,175800,383868720,13520,13520,13520,13520,0
|
|
20230904,175700,383868720,13520,13520,13520,13520,0
|
|
20230904,175600,383868720,13520,13520,13520,13520,0
|
|
20230904,175500,383868720,13520,13520,13520,13520,0
|
|
20230904,175400,383868720,13520,13520,13520,13520,0
|
|
20230904,175300,383868720,13520,13520,13520,13520,0
|
|
20230904,175200,383868720,13520,13520,13520,13520,0
|
|
20230904,175100,383868720,13520,13520,13520,13520,0
|
|
20230904,175000,383868720,13520,13520,13520,13520,0
|
|
20230904,174900,383868720,13520,13520,13520,13520,0
|
|
20230904,174800,383868720,13520,13520,13520,13520,0
|
|
20230904,174700,383868720,13520,13520,13520,13520,0
|
|
20230904,174600,383868720,13520,13520,13520,13520,0
|
|
20230904,174500,383868720,13520,13520,13520,13520,0
|
|
20230904,174400,383868720,13520,13520,13520,13520,0
|
|
20230904,174300,383868720,13520,13520,13520,13520,0
|
|
20230904,174200,383868720,13520,13520,13520,13520,0
|
|
20230904,174100,383868720,13520,13520,13520,13520,0
|
|
20230904,174000,383868720,13520,13520,13520,13520,0
|
|
20230904,173900,383868720,13520,13520,13520,13520,0
|
|
20230904,173800,383868720,13520,13520,13520,13520,394
|
|
20230904,173700,383868720,13520,13520,13520,13520,0
|
|
20230904,173600,383868720,13520,13520,13520,13520,0
|
|
20230904,173500,383868720,13520,13520,13520,13520,0
|
|
20230904,173400,383868720,13520,13520,13520,13520,0
|
|
20230904,173300,383868720,13520,13520,13520,13520,0
|
|
20230904,173200,383868720,13520,13520,13520,13520,0
|
|
20230904,173100,383868720,13520,13520,13520,13520,0
|
|
20230904,173000,383868720,13520,13520,13520,13520,0
|
|
20230904,172900,383868720,13520,13520,13520,13520,0
|
|
20230904,172800,383868720,13520,13520,13520,13520,0
|
|
20230904,172700,383868720,13520,13520,13520,13520,0
|
|
20230904,172600,383868720,13520,13520,13520,13520,0
|
|
20230904,172500,383868720,13520,13520,13520,13520,0
|
|
20230904,172400,383868720,13520,13520,13520,13520,0
|
|
20230904,172300,383868720,13520,13520,13520,13520,0
|
|
20230904,172200,383868720,13520,13520,13520,13520,0
|
|
20230904,172100,383868720,13520,13520,13520,13520,0
|
|
20230904,172000,383868720,13520,13520,13520,13520,0
|
|
20230904,171900,383868720,13520,13520,13520,13520,0
|
|
20230904,171800,383868720,13520,13520,13520,13520,0
|
|
20230904,171700,383868720,13520,13520,13520,13520,0
|
|
20230904,171600,383868720,13520,13520,13520,13520,0
|
|
20230904,171500,383868720,13520,13520,13520,13520,0
|
|
20230904,171400,383868720,13520,13520,13520,13520,0
|
|
20230904,171300,383868720,13520,13520,13520,13520,0
|
|
20230904,171200,383868720,13520,13520,13520,13520,0
|
|
20230904,171100,383868720,13520,13520,13520,13520,0
|
|
20230904,171000,383868720,13520,13520,13520,13520,0
|
|
20230904,170900,383868720,13520,13520,13520,13520,0
|
|
20230904,170800,383868720,13520,13520,13520,13520,394
|
|
20230904,170700,383868720,13520,13520,13520,13520,0
|
|
20230904,170600,383868720,13520,13520,13520,13520,0
|
|
20230904,170500,383868720,13520,13520,13520,13520,0
|
|
20230904,170400,383868720,13520,13520,13520,13520,0
|
|
20230904,170300,383868720,13520,13520,13520,13520,0
|
|
20230904,170200,383868720,13520,13520,13520,13520,0
|
|
20230904,170100,383868720,13520,13520,13520,13520,0
|
|
20230904,170000,383868720,13520,13520,13520,13520,0
|
|
20230904,165900,383868720,13520,13520,13520,13520,0
|
|
20230904,165800,383868720,13520,13520,13520,13520,0
|
|
20230904,165700,383868720,13520,13520,13520,13520,0
|
|
20230904,165600,383868720,13520,13520,13520,13520,0
|
|
20230904,165500,383868720,13520,13520,13520,13520,0
|
|
20230904,165400,383868720,13520,13520,13520,13520,0
|
|
20230904,165300,383868720,13520,13520,13520,13520,0
|
|
20230904,165200,383868720,13520,13520,13520,13520,0
|
|
20230904,165100,383868720,13520,13520,13520,13520,0
|
|
20230904,165000,383868720,13520,13520,13520,13520,0
|
|
20230904,164900,383868720,13520,13520,13520,13520,0
|
|
20230904,164800,383868720,13520,13520,13520,13520,0
|
|
20230904,164700,383868720,13520,13520,13520,13520,0
|
|
20230904,164600,383868720,13520,13520,13520,13520,0
|
|
20230904,164500,383868720,13520,13520,13520,13520,0
|
|
20230904,164400,383868720,13520,13520,13520,13520,0
|
|
20230904,164300,383868720,13520,13520,13520,13520,0
|
|
20230904,164200,383868720,13520,13520,13520,13520,0
|
|
20230904,164100,383868720,13520,13520,13520,13520,0
|
|
20230904,164000,383868720,13520,13520,13520,13520,0
|
|
20230904,163900,383868720,13520,13520,13520,13520,0
|
|
20230904,163800,383868720,13520,13520,13520,13520,394
|
|
20230904,163700,383868720,13520,13520,13520,13520,0
|
|
20230904,163600,383868720,13520,13520,13520,13520,0
|
|
20230904,163500,383868720,13520,13520,13520,13520,0
|
|
20230904,163400,383868720,13520,13520,13520,13520,0
|
|
20230904,163300,383868720,13520,13520,13520,13520,0
|
|
20230904,163200,383868720,13520,13520,13520,13520,0
|
|
20230904,163100,383868720,13520,13520,13520,13520,0
|
|
20230904,163000,383868720,13520,13520,13520,13520,0
|
|
20230904,162900,383868720,13520,13520,13520,13520,0
|
|
20230904,162800,383868720,13520,13520,13520,13520,0
|
|
20230904,162700,383868720,13520,13520,13520,13520,0
|
|
20230904,162600,383868720,13520,13520,13520,13520,0
|
|
20230904,162500,383868720,13520,13520,13520,13520,0
|
|
20230904,162400,383868720,13520,13520,13520,13520,0
|
|
20230904,162300,383868720,13520,13520,13520,13520,0
|
|
20230904,162200,383868720,13520,13520,13520,13520,0
|
|
20230904,162100,383868720,13520,13520,13520,13520,0
|
|
20230904,162000,383868720,13520,13520,13520,13520,0
|
|
20230904,161900,383868720,13520,13520,13520,13520,0
|
|
20230904,161800,383868720,13520,13520,13520,13520,0
|
|
20230904,161700,383868720,13520,13520,13520,13520,0
|
|
20230904,161600,383868720,13520,13520,13520,13520,0
|
|
20230904,161500,383868720,13520,13520,13520,13520,0
|
|
20230904,161400,383868720,13520,13520,13520,13520,0
|
|
20230904,161300,383868720,13520,13520,13520,13520,0
|
|
20230904,161200,383868720,13520,13520,13520,13520,0
|
|
20230904,161100,383868720,13520,13520,13520,13520,0
|
|
20230904,161000,383868720,13520,13520,13520,13520,0
|
|
20230904,160900,383868720,13520,13520,13520,13520,0
|
|
20230904,160800,383868720,13520,13520,13520,13520,394
|
|
20230904,160700,383868720,13520,13520,13520,13520,0
|
|
20230904,160600,383868720,13520,13520,13520,13520,0
|
|
20230904,160500,383868720,13520,13520,13520,13520,0
|
|
20230904,160400,383868720,13520,13520,13520,13520,0
|
|
20230904,160300,383868720,13520,13520,13520,13520,0
|
|
20230904,160200,383868720,13520,13520,13520,13520,0
|
|
20230904,160100,383868720,13520,13520,13520,13520,0
|
|
20230904,160000,383868720,13520,13520,13520,13520,0
|
|
20230904,155900,383868720,13520,13520,13520,13520,0
|
|
20230904,155800,383868720,13520,13520,13520,13520,0
|
|
20230904,155700,383868720,13520,13520,13520,13520,0
|
|
20230904,155600,383868720,13520,13520,13520,13520,0
|
|
20230904,155500,383868720,13520,13520,13520,13520,0
|
|
20230904,155400,383868720,13520,13520,13520,13520,0
|
|
20230904,155300,383868720,13520,13520,13520,13520,0
|
|
20230904,155200,383868720,13520,13520,13520,13520,0
|
|
20230904,155100,383868720,13520,13520,13520,13520,0
|
|
20230904,155000,383868720,13520,13520,13520,13520,0
|
|
20230904,154900,383868720,13520,13520,13520,13520,0
|
|
20230904,154800,383868720,13520,13520,13520,13520,0
|
|
20230904,154700,383868720,13520,13520,13520,13520,0
|
|
20230904,154600,383868720,13520,13520,13520,13520,0
|
|
20230904,154500,383868720,13520,13520,13520,13520,0
|
|
20230904,154400,383868720,13520,13520,13520,13520,0
|
|
20230904,154300,383868720,13520,13520,13520,13520,0
|
|
20230904,154200,383868720,13520,13520,13520,13520,0
|
|
20230904,154100,383868720,13520,13520,13520,13520,0
|
|
20230904,154000,383868720,13520,13520,13520,13520,0
|
|
20230904,153900,383868720,13520,13520,13520,13520,0
|
|
20230904,153800,383868720,13520,13520,13520,13520,394
|
|
20230904,153700,383868720,13520,13520,13520,13520,0
|
|
20230904,153600,383868720,13520,13520,13520,13520,0
|
|
20230904,153500,383868720,13520,13520,13520,13520,0
|
|
20230904,153400,383868720,13520,13520,13520,13520,0
|
|
20230904,153300,383868720,13520,13520,13520,13520,0
|
|
20230904,153200,383868720,13520,13520,13520,13520,0
|
|
20230904,153100,383868720,13520,13520,13520,13520,0
|
|
20230904,153000,383868720,13520,13520,13520,13520,394
|
|
20230904,152900,378541840,13560,13560,13560,13560,0
|
|
20230904,152800,378541840,13560,13560,13560,13560,0
|
|
20230904,152700,378541840,13560,13560,13560,13560,0
|
|
20230904,152600,378541840,13560,13560,13560,13560,0
|
|
20230904,152500,378541840,13560,13560,13560,13560,0
|
|
20230904,152400,378541840,13560,13560,13560,13560,0
|
|
20230904,152300,378541840,13560,13560,13560,13560,0
|
|
20230904,152200,378541840,13560,13560,13560,13560,0
|
|
20230904,152100,378541840,13560,13560,13560,13560,0
|
|
20230904,152000,378541840,13560,13560,13560,13560,0
|
|
20230904,151900,378541840,13560,13530,13560,13530,44
|
|
20230904,151800,377945410,13530,13540,13540,13530,15
|
|
20230904,151700,377742450,13550,13530,13550,13530,17
|
|
20230904,151600,377512140,13540,13540,13540,13540,4
|
|
20230904,151500,377457980,13540,13540,13540,13540,0
|
|
20230904,151400,377457980,13540,13540,13540,13540,0
|
|
20230904,151300,377457980,13540,13550,13550,13540,10
|
|
20230904,151200,377322540,13550,13550,13550,13550,1
|
|
20230904,151100,377308990,13550,13550,13550,13550,260
|
|
20230904,151000,373785990,13540,13540,13540,13540,1
|
|
20230904,150900,373772450,13540,13550,13550,13540,4
|
|
20230904,150800,373718260,13540,13540,13540,13540,0
|
|
20230904,150700,373718260,13540,13540,13540,13540,1
|
|
20230904,150600,373704720,13540,13540,13540,13540,1
|
|
20230904,150500,373691180,13540,13550,13550,13540,3
|
|
20230904,150400,373650550,13550,13550,13550,13550,5
|
|
20230904,150300,373582800,13530,13530,13530,13530,0
|
|
20230904,150200,373582800,13530,13530,13530,13530,1
|
|
20230904,150100,373569270,13530,13550,13560,13530,448
|
|
20230904,150000,367504250,13560,13550,13560,13550,12
|
|
20230904,145900,367341580,13560,13560,13560,13560,0
|
|
20230904,145800,367341580,13560,13550,13560,13550,11
|
|
20230904,145700,367192430,13550,13550,13550,13550,4
|
|
20230904,145600,367138230,13550,13550,13550,13550,27
|
|
20230904,145500,366772380,13560,13550,13560,13550,5
|
|
20230904,145400,366704610,13550,13550,13550,13550,1
|
|
20230904,145300,366691060,13550,13550,13550,13550,1
|
|
20230904,145200,366677510,13560,13560,13560,13560,0
|
|
20230904,145100,366677510,13560,13560,13560,13550,7
|
|
20230904,145000,366582600,13550,13550,13550,13550,1
|
|
20230904,144900,366569050,13550,13550,13550,13550,0
|
|
20230904,144800,366569050,13550,13550,13550,13550,5
|
|
20230904,144700,366501300,13550,13560,13560,13550,2
|
|
20230904,144600,366474190,13550,13550,13550,13550,1
|
|
20230904,144500,366460640,13550,13550,13550,13550,0
|
|
20230904,144400,366460640,13550,13550,13550,13550,4
|
|
20230904,144300,366406440,13550,13560,13560,13550,4
|
|
20230904,144200,366352210,13560,13550,13560,13550,6
|
|
20230904,144100,366270870,13550,13550,13550,13550,0
|
|
20230904,144000,366270870,13550,13550,13550,13550,0
|
|
20230904,143900,366270870,13550,13550,13550,13550,19
|
|
20230904,143800,366013420,13560,13570,13570,13560,4
|
|
20230904,143700,365959170,13550,13560,13560,13550,6
|
|
20230904,143600,365877860,13560,13560,13560,13560,2
|
|
20230904,143500,365850740,13560,13560,13560,13560,1
|
|
20230904,143400,365837180,13560,13560,13560,13560,0
|
|
20230904,143300,365837180,13560,13550,13560,13550,4
|
|
20230904,143200,365782970,13550,13560,13560,13550,2
|
|
20230904,143100,365755860,13560,13560,13560,13560,0
|
|
20230904,143000,365755860,13560,13560,13560,13560,0
|
|
20230904,142900,365755860,13560,13560,13560,13560,14
|
|
20230904,142800,365566020,13550,13560,13560,13550,38
|
|
20230904,142700,365050760,13560,13560,13560,13560,52
|
|
20230904,142600,364345640,13550,13550,13550,13550,3
|
|
20230904,142500,364304990,13560,13550,13560,13550,28
|
|
20230904,142400,363925580,13540,13540,13540,13540,4
|
|
20230904,142300,363871420,13550,13550,13550,13550,102
|
|
20230904,142200,362489320,13550,13550,13550,13550,64
|
|
20230904,142100,361622120,13550,13550,13550,13550,3
|
|
20230904,142000,361581470,13560,13560,13560,13560,3
|
|
20230904,141900,361540790,13550,13550,13550,13550,9
|
|
20230904,141800,361418840,13540,13540,13540,13540,0
|
|
20230904,141700,361418840,13540,13540,13540,13540,1
|
|
20230904,141600,361405300,13550,13550,13550,13550,4
|
|
20230904,141500,361351100,13540,13540,13540,13540,6
|
|
20230904,141400,361269860,13540,13540,13540,13540,5
|
|
20230904,141300,361202160,13540,13540,13550,13540,141
|
|
20230904,141200,359291770,13540,13550,13550,13540,2
|
|
20230904,141100,359264680,13550,13540,13550,13540,221
|
|
20230904,141000,356272320,13530,13540,13540,13530,12
|
|
20230904,140900,356109860,13530,13530,13530,13530,1
|
|
20230904,140800,356096330,13530,13530,13530,13530,1
|
|
20230904,140700,356082800,13540,13530,13540,13530,422
|
|
20230904,140600,350373130,13530,13530,13530,13530,28
|
|
20230904,140500,349994290,13530,13550,13560,13530,737
|
|
20230904,140400,340012440,13560,13560,13560,13560,1
|
|
20230904,140300,339998880,13550,13560,13560,13550,3
|
|
20230904,140200,339958210,13560,13550,13560,13550,2
|
|
20230904,140100,339931100,13550,13550,13550,13550,18
|
|
20230904,140000,339687200,13550,13550,13550,13550,0
|
|
20230904,135900,339687200,13550,13550,13550,13550,0
|
|
20230904,135800,339687200,13550,13560,13560,13550,23
|
|
20230904,135700,339375330,13560,13560,13560,13560,1
|
|
20230904,135600,339361770,13560,13560,13560,13560,29
|
|
20230904,135500,338968530,13550,13550,13550,13550,1
|
|
20230904,135400,338954980,13560,13570,13570,13560,15
|
|
20230904,135300,338751450,13560,13560,13560,13560,20
|
|
20230904,135200,338480250,13550,13550,13550,13550,1
|
|
20230904,135100,338466700,13560,13560,13560,13560,1
|
|
20230904,135000,338453140,13570,13570,13570,13560,56
|
|
20230904,134900,337693550,13570,13570,13570,13570,2
|
|
20230904,134800,337666410,13570,13560,13570,13560,3
|
|
20230904,134700,337625720,13560,13570,13570,13560,65
|
|
20230904,134600,336743780,13570,13570,13570,13570,0
|
|
20230904,134500,336743780,13570,13580,13580,13570,4
|
|
20230904,134400,336689480,13570,13570,13570,13570,0
|
|
20230904,134300,336689480,13570,13580,13580,13570,3
|
|
20230904,134200,336648750,13580,13580,13580,13580,0
|
|
20230904,134100,336648750,13580,13570,13580,13570,163
|
|
20230904,134000,334435230,13580,13570,13580,13570,3
|
|
20230904,133900,334394500,13570,13570,13570,13570,1
|
|
20230904,133800,334380930,13570,13570,13570,13570,0
|
|
20230904,133700,334380930,13570,13570,13570,13570,0
|
|
20230904,133600,334380930,13570,13560,13570,13560,3
|
|
20230904,133500,334340230,13580,13580,13580,13580,0
|
|
20230904,133400,334340230,13580,13580,13580,13580,0
|
|
20230904,133300,334340230,13580,13580,13580,13580,0
|
|
20230904,133200,334340230,13580,13570,13580,13570,13
|
|
20230904,133100,334163780,13550,13570,13580,13550,58
|
|
20230904,133000,333377210,13570,13570,13570,13570,0
|
|
20230904,132900,333377210,13570,13570,13570,13570,0
|
|
20230904,132800,333377210,13570,13570,13570,13570,17
|
|
20230904,132700,333146520,13570,13570,13570,13570,0
|
|
20230904,132600,333146520,13570,13570,13570,13570,0
|
|
20230904,132500,333146520,13570,13570,13570,13570,0
|
|
20230904,132400,333146520,13570,13570,13570,13570,0
|
|
20230904,132300,333146520,13570,13570,13570,13570,15
|
|
20230904,132200,332942970,13550,13550,13550,13550,0
|
|
20230904,132100,332942970,13550,13550,13550,13550,0
|
|
20230904,132000,332942970,13550,13550,13550,13550,0
|
|
20230904,131900,332942970,13550,13550,13550,13550,9
|
|
20230904,131800,332821020,13550,13550,13550,13550,3
|
|
20230904,131700,332780370,13550,13560,13560,13550,94
|
|
20230904,131600,331505960,13560,13560,13560,13560,0
|
|
20230904,131500,331505960,13560,13560,13560,13560,1
|
|
20230904,131400,331492400,13570,13570,13570,13570,0
|
|
20230904,131300,331492400,13570,13570,13570,13570,0
|
|
20230904,131200,331492400,13570,13570,13570,13570,1
|
|
20230904,131100,331478830,13570,13570,13570,13570,0
|
|
20230904,131000,331478830,13570,13570,13570,13570,0
|
|
20230904,130900,331478830,13570,13570,13570,13570,2
|
|
20230904,130800,331451690,13560,13560,13560,13560,0
|
|
20230904,130700,331451690,13560,13560,13560,13560,0
|
|
20230904,130600,331451690,13560,13560,13560,13560,2
|
|
20230904,130500,331424570,13560,13560,13560,13560,0
|
|
20230904,130400,331424570,13560,13560,13560,13560,0
|
|
20230904,130300,331424570,13560,13560,13560,13560,0
|
|
20230904,130200,331424570,13560,13560,13560,13560,0
|
|
20230904,130100,331424570,13560,13560,13560,13560,3
|
|
20230904,130000,331383890,13560,13580,13580,13560,92
|
|
20230904,125900,330134710,13580,13580,13580,13580,1
|
|
20230904,125800,330121130,13590,13590,13590,13590,0
|
|
20230904,125700,330121130,13590,13590,13590,13590,0
|
|
20230904,125600,330121130,13590,13590,13590,13590,0
|
|
20230904,125500,330121130,13590,13590,13590,13590,2
|
|
20230904,125400,330093950,13590,13590,13590,13590,1
|
|
20230904,125300,330080360,13590,13590,13590,13590,10
|
|
20230904,125200,329944460,13590,13590,13590,13590,0
|
|
20230904,125100,329944460,13590,13590,13590,13590,1
|
|
20230904,125000,329930870,13590,13590,13590,13590,0
|
|
20230904,124900,329930870,13590,13590,13590,13590,20
|
|
20230904,124800,329659070,13650,13650,13650,13650,0
|
|
20230904,124700,329659070,13650,13650,13650,13650,0
|
|
20230904,124600,329659070,13650,13650,13650,13650,0
|
|
20230904,124500,329659070,13650,13650,13650,13650,0
|
|
20230904,124400,329659070,13650,13650,13650,13650,0
|
|
20230904,124300,329659070,13650,13650,13650,13650,0
|
|
20230904,124200,329659070,13650,13650,13650,13650,0
|
|
20230904,124100,329659070,13650,13580,13650,13580,393
|
|
20230904,124000,324318380,13680,13560,13680,13560,1000
|
|
20230904,123900,310704610,13560,13560,13560,13560,125
|
|
20230904,123800,309009610,13560,13540,13560,13530,81
|
|
20230904,123700,307912800,13560,13560,13560,13560,0
|
|
20230904,123600,307912800,13560,13560,13560,13560,0
|
|
20230904,123500,307912800,13560,13560,13560,13560,0
|
|
20230904,123400,307912800,13560,13560,13560,13560,10
|
|
20230904,123300,307777200,13560,13560,13560,13560,63
|
|
20230904,123200,306922920,13560,13560,13560,13560,0
|
|
20230904,123100,306922920,13560,13560,13560,13560,2
|
|
20230904,123000,306895800,13560,13550,13560,13550,388
|
|
20230904,122900,301638390,13540,13540,13540,13540,1
|
|
20230904,122800,301624850,13530,13530,13530,13530,0
|
|
20230904,122700,301624850,13530,13530,13530,13530,0
|
|
20230904,122600,301624850,13530,13530,13530,13530,0
|
|
20230904,122500,301624850,13530,13530,13530,13530,0
|
|
20230904,122400,301624850,13530,13530,13530,13530,0
|
|
20230904,122300,301624850,13530,13530,13530,13530,0
|
|
20230904,122200,301624850,13530,13530,13530,13530,0
|
|
20230904,122100,301624850,13530,13530,13530,13530,0
|
|
20230904,122000,301624850,13530,13530,13530,13530,131
|
|
20230904,121900,299852420,13530,13530,13530,13530,0
|
|
20230904,121800,299852420,13530,13530,13530,13530,0
|
|
20230904,121700,299852420,13530,13540,13540,13530,2
|
|
20230904,121600,299825350,13550,13550,13550,13550,0
|
|
20230904,121500,299825350,13550,13550,13550,13550,0
|
|
20230904,121400,299825350,13550,13550,13550,13550,0
|
|
20230904,121300,299825350,13550,13550,13550,13550,1
|
|
20230904,121200,299811800,13560,13560,13560,13560,0
|
|
20230904,121100,299811800,13560,13560,13560,13560,0
|
|
20230904,121000,299811800,13560,13560,13560,13560,0
|
|
20230904,120900,299811800,13560,13560,13560,13560,0
|
|
20230904,120800,299811800,13560,13560,13560,13560,0
|
|
20230904,120700,299811800,13560,13560,13560,13560,255
|
|
20230904,120600,296354000,13560,13570,13570,13560,20
|
|
20230904,120500,296082780,13560,13560,13560,13560,28
|
|
20230904,120400,295703100,13550,13550,13550,13550,200
|
|
20230904,120300,292993100,13540,13540,13540,13540,0
|
|
20230904,120200,292993100,13540,13540,13540,13540,0
|
|
20230904,120100,292993100,13540,13540,13540,13540,0
|
|
20230904,120000,292993100,13540,13530,13540,13530,211
|
|
20230904,115900,290136800,13530,13530,13530,13530,36
|
|
20230904,115800,289649720,13530,13530,13530,13530,0
|
|
20230904,115700,289649720,13530,13530,13530,13530,0
|
|
20230904,115600,289649720,13530,13530,13530,13530,0
|
|
20230904,115500,289649720,13530,13530,13530,13530,0
|
|
20230904,115400,289649720,13530,13530,13530,13530,30
|
|
20230904,115300,289243820,13530,13530,13530,13530,85
|
|
20230904,115200,288093770,13530,13530,13530,13530,41
|
|
20230904,115100,287539040,13540,13540,13540,13540,0
|
|
20230904,115000,287539040,13540,13540,13540,13540,10
|
|
20230904,114900,287403640,13540,13540,13540,13540,0
|
|
20230904,114800,287403640,13540,13540,13540,13540,1
|
|
20230904,114700,287390100,13530,13530,13530,13530,0
|
|
20230904,114600,287390100,13530,13530,13530,13530,0
|
|
20230904,114500,287390100,13530,13530,13530,13530,0
|
|
20230904,114400,287390100,13530,13530,13530,13530,200
|
|
20230904,114300,284684100,13530,13520,13530,13520,31
|
|
20230904,114200,284264970,13530,13530,13530,13530,17
|
|
20230904,114100,284034960,13530,13540,13540,13530,101
|
|
20230904,114000,282668380,13540,13540,13540,13540,10
|
|
20230904,113900,282532980,13550,13550,13550,13550,2
|
|
20230904,113800,282505880,13540,13540,13540,13540,10
|
|
20230904,113700,282370480,13520,13530,13530,13520,278
|
|
20230904,113600,278611830,13530,13530,13530,13530,2
|
|
20230904,113500,278584770,13550,13550,13550,13550,0
|
|
20230904,113400,278584770,13550,13550,13550,13550,0
|
|
20230904,113300,278584770,13550,13550,13550,13550,2
|
|
20230904,113200,278557670,13530,13530,13530,13530,50
|
|
20230904,113100,277881170,13530,13530,13530,13530,50
|
|
20230904,113000,277204670,13530,13550,13550,13530,250
|
|
20230904,112900,273820390,13550,13550,13550,13550,1
|
|
20230904,112800,273806840,13550,13550,13550,13550,40
|
|
20230904,112700,273264840,13560,13560,13560,13560,0
|
|
20230904,112600,273264840,13560,13560,13560,13560,0
|
|
20230904,112500,273264840,13560,13560,13560,13560,0
|
|
20230904,112400,273264840,13560,13560,13560,13560,0
|
|
20230904,112300,273264840,13560,13560,13560,13560,0
|
|
20230904,112200,273264840,13560,13560,13560,13560,0
|
|
20230904,112100,273264840,13560,13560,13560,13560,9
|
|
20230904,112000,273142800,13550,13560,13560,13550,63
|
|
20230904,111900,272289020,13560,13560,13560,13560,100
|
|
20230904,111800,270933020,13560,13560,13560,13560,7
|
|
20230904,111700,270838100,13570,13570,13570,13570,6
|
|
20230904,111600,270756680,13560,13560,13560,13560,0
|
|
20230904,111500,270756680,13560,13560,13560,13560,0
|
|
20230904,111400,270756680,13560,13560,13560,13560,0
|
|
20230904,111300,270756680,13560,13560,13560,13560,0
|
|
20230904,111200,270756680,13560,13560,13560,13560,0
|
|
20230904,111100,270756680,13560,13560,13560,13560,0
|
|
20230904,111000,270756680,13560,13560,13560,13560,774
|
|
20230904,110900,260261240,13560,13560,13560,13560,0
|
|
20230904,110800,260261240,13560,13560,13560,13560,0
|
|
20230904,110700,260261240,13560,13560,13560,13560,486
|
|
20230904,110600,253671080,13560,13570,13570,13560,651
|
|
20230904,110500,244843500,13570,13570,13570,13570,5
|
|
20230904,110400,244775650,13570,13590,13590,13570,635
|
|
20230904,110300,236158090,13580,13580,13580,13580,0
|
|
20230904,110200,236158090,13580,13580,13580,13580,50
|
|
20230904,110100,235479090,13600,13600,13600,13600,0
|
|
20230904,110000,235479090,13600,13600,13600,13600,1
|
|
20230904,105900,235465490,13580,13580,13580,13580,7
|
|
20230904,105800,235370430,13580,13580,13580,13580,30
|
|
20230904,105700,234963030,13580,13580,13580,13580,0
|
|
20230904,105600,234963030,13580,13580,13580,13580,0
|
|
20230904,105500,234963030,13580,13580,13580,13580,52
|
|
20230904,105400,234256870,13580,13580,13580,13580,16
|
|
20230904,105300,234039590,13580,13580,13580,13580,0
|
|
20230904,105200,234039590,13580,13590,13590,13580,436
|
|
20230904,105100,228118650,13590,13590,13590,13590,0
|
|
20230904,105000,228118650,13590,13590,13590,13590,0
|
|
20230904,104900,228118650,13590,13590,13590,13590,0
|
|
20230904,104800,228118650,13590,13590,13590,13590,34
|
|
20230904,104700,227656590,13600,13600,13600,13600,0
|
|
20230904,104600,227656590,13600,13600,13600,13600,22
|
|
20230904,104500,227357390,13600,13600,13600,13600,0
|
|
20230904,104400,227357390,13600,13600,13600,13600,100
|
|
20230904,104300,225997390,13600,13600,13600,13600,0
|
|
20230904,104200,225997390,13600,13600,13600,13600,0
|
|
20230904,104100,225997390,13600,13600,13600,13600,72
|
|
20230904,104000,225018190,13580,13580,13580,13580,0
|
|
20230904,103900,225018190,13580,13580,13580,13580,60
|
|
20230904,103800,224203390,13580,13580,13580,13580,0
|
|
20230904,103700,224203390,13580,13580,13580,13580,0
|
|
20230904,103600,224203390,13580,13590,13590,13580,33
|
|
20230904,103500,223755240,13590,13620,13620,13590,1308
|
|
20230904,103400,205977820,13630,13630,13630,13630,391
|
|
20230904,103300,200648490,13630,13630,13630,13630,2
|
|
20230904,103200,200621230,13630,13630,13630,13630,3
|
|
20230904,103100,200580340,13630,13630,13630,13630,5
|
|
20230904,103000,200512190,13640,13640,13640,13640,0
|
|
20230904,102900,200512190,13640,13640,13640,13640,0
|
|
20230904,102800,200512190,13640,13660,13670,13640,47
|
|
20230904,102700,199870230,13640,13660,13660,13640,184
|
|
20230904,102600,197360390,13650,13650,13650,13650,0
|
|
20230904,102500,197360390,13650,13650,13650,13650,0
|
|
20230904,102400,197360390,13650,13650,13650,13650,0
|
|
20230904,102300,197360390,13650,13650,13650,13650,0
|
|
20230904,102200,197360390,13650,13650,13650,13650,100
|
|
20230904,102100,195995390,13650,13650,13650,13650,0
|
|
20230904,102000,195995390,13650,13660,13660,13650,52
|
|
20230904,101900,195285370,13660,13660,13660,13660,4
|
|
20230904,101800,195230730,13660,13660,13660,13660,4
|
|
20230904,101700,195176090,13650,13670,13670,13650,1240
|
|
20230904,101600,178238920,13670,13670,13670,13670,5
|
|
20230904,101500,178170570,13670,13670,13670,13670,1
|
|
20230904,101400,178156900,13670,13680,13680,13670,52
|
|
20230904,101300,177445560,13680,13680,13680,13680,0
|
|
20230904,101200,177445560,13680,13680,13680,13680,15
|
|
20230904,101100,177240360,13680,13670,13680,13670,195
|
|
20230904,101000,174574610,13670,13670,13670,13670,1
|
|
20230904,100900,174560940,13660,13680,13680,13660,100
|
|
20230904,100800,173193830,13690,13690,13690,13690,0
|
|
20230904,100700,173193830,13690,13750,13750,13690,87
|
|
20230904,100600,172002110,13690,13690,13690,13690,160
|
|
20230904,100500,169811710,13680,13680,13680,13680,0
|
|
20230904,100400,169811710,13680,13680,13680,13680,0
|
|
20230904,100300,169811710,13680,13680,13680,13680,190
|
|
20230904,100200,167212510,13680,13680,13680,13680,0
|
|
20230904,100100,167212510,13680,13680,13680,13680,139
|
|
20230904,100000,165310990,13680,13680,13680,13680,11
|
|
20230904,095900,165160510,13670,13670,13670,13670,43
|
|
20230904,095800,164572700,13670,13670,13670,13670,256
|
|
20230904,095700,161073180,13670,13670,13670,13670,0
|
|
20230904,095600,161073180,13670,13670,13670,13670,0
|
|
20230904,095500,161073180,13670,13670,13670,13670,68
|
|
20230904,095400,160143620,13660,13660,13660,13660,0
|
|
20230904,095300,160143620,13660,13660,13660,13660,2
|
|
20230904,095200,160116300,13660,13660,13660,13660,8
|
|
20230904,095100,160007020,13670,13670,13670,13670,0
|
|
20230904,095000,160007020,13670,13670,13670,13670,468
|
|
20230904,094900,153609460,13670,13670,13670,13670,5
|
|
20230904,094800,153541110,13680,13680,13680,13680,0
|
|
20230904,094700,153541110,13680,13680,13680,13680,0
|
|
20230904,094600,153541110,13680,13680,13680,13680,100
|
|
20230904,094500,152173110,13680,13680,13680,13680,3
|
|
20230904,094400,152132070,13690,13690,13690,13690,0
|
|
20230904,094300,152132070,13690,13690,13690,13690,0
|
|
20230904,094200,152132070,13690,13690,13690,13690,0
|
|
20230904,094100,152132070,13690,13690,13690,13690,0
|
|
20230904,094000,152132070,13690,13640,13690,13640,643
|
|
20230904,093900,143355710,13610,13610,13610,13610,0
|
|
20230904,093800,143355710,13610,13610,13610,13610,0
|
|
20230904,093700,143355710,13610,13650,13650,13590,1048
|
|
20230904,093600,129105990,13650,13650,13650,13650,1
|
|
20230904,093500,129092340,13620,13650,13650,13620,41
|
|
20230904,093400,128533760,13650,13610,13650,13610,917
|
|
20230904,093300,116039110,13610,13640,13650,13560,2292
|
|
20230904,093200,84879120,13650,13650,13650,13640,422
|
|
20230904,093100,79118830,13640,13640,13640,13640,1
|
|
20230904,093000,79105190,13630,13640,13640,13630,380
|
|
20230904,092900,73925690,13640,13650,13650,13640,6
|
|
20230904,092800,73843820,13650,13650,13650,13650,109
|
|
20230904,092700,72355970,13650,13650,13650,13650,7
|
|
20230904,092600,72260420,13640,13640,13640,13640,1
|
|
20230904,092500,72246780,13630,13630,13630,13630,0
|
|
20230904,092400,72246780,13630,13650,13650,13630,160
|
|
20230904,092300,70064210,13650,13650,13650,13650,373
|
|
20230904,092200,64972760,13630,13630,13630,13630,0
|
|
20230904,092100,64972760,13630,13630,13630,13630,499
|
|
20230904,092000,58171390,13630,13650,13650,13630,500
|
|
20230904,091900,51355700,13640,13640,13640,13640,2
|
|
20230904,091800,51328420,13650,13630,13650,13630,437
|
|
20230904,091700,45370770,13630,13650,13650,13630,162
|
|
20230904,091600,43161270,13670,13680,13680,13670,2
|
|
20230904,091500,43133920,13680,13680,13680,13680,1
|
|
20230904,091400,43120240,13680,13680,13680,13680,0
|
|
20230904,091300,43120240,13680,13680,13680,13680,10
|
|
20230904,091200,42983440,13670,13660,13670,13660,151
|
|
20230904,091100,40920680,13660,13640,13660,13640,95
|
|
20230904,091000,39624420,13640,13640,13640,13640,166
|
|
20230904,090900,37360180,13630,13640,13640,13630,32
|
|
20230904,090800,36923910,13640,13660,13660,13640,139
|
|
20230904,090700,35027370,13660,13660,13660,13660,37
|
|
20230904,090600,34521950,13660,13670,13670,13660,37
|
|
20230904,090500,34016210,13670,13670,13670,13670,539
|
|
20230904,090400,26648080,13670,13670,13670,13670,78
|
|
20230904,090300,25581820,13670,13670,13670,13670,29
|
|
20230904,090200,25185390,13670,13730,13730,13670,198
|
|
20230904,090100,22472220,13740,13740,13740,13740,1
|
|
20230904,090000,22458480,13750,13770,13770,13750,1631
|