612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,190900,235945320,13160,13160,13160,13160,353
|
|
20230908,190800,235945320,13160,13160,13160,13160,0
|
|
20230908,190700,235945320,13160,13160,13160,13160,0
|
|
20230908,190600,235945320,13160,13160,13160,13160,0
|
|
20230908,190500,235945320,13160,13160,13160,13160,0
|
|
20230908,190400,235945320,13160,13160,13160,13160,0
|
|
20230908,190300,235945320,13160,13160,13160,13160,0
|
|
20230908,190200,235945320,13160,13160,13160,13160,0
|
|
20230908,190100,235945320,13160,13160,13160,13160,0
|
|
20230908,190000,235945320,13160,13160,13160,13160,0
|
|
20230908,185900,235945320,13160,13160,13160,13160,0
|
|
20230908,185800,235945320,13160,13160,13160,13160,0
|
|
20230908,185700,235945320,13160,13160,13160,13160,0
|
|
20230908,185600,235945320,13160,13160,13160,13160,0
|
|
20230908,185500,235945320,13160,13160,13160,13160,0
|
|
20230908,185400,235945320,13160,13160,13160,13160,0
|
|
20230908,185300,235945320,13160,13160,13160,13160,0
|
|
20230908,185200,235945320,13160,13160,13160,13160,0
|
|
20230908,185100,235945320,13160,13160,13160,13160,0
|
|
20230908,185000,235945320,13160,13160,13160,13160,0
|
|
20230908,184900,235945320,13160,13160,13160,13160,0
|
|
20230908,184800,235945320,13160,13160,13160,13160,0
|
|
20230908,184700,235945320,13160,13160,13160,13160,0
|
|
20230908,184600,235945320,13160,13160,13160,13160,0
|
|
20230908,184500,235945320,13160,13160,13160,13160,0
|
|
20230908,184400,235945320,13160,13160,13160,13160,0
|
|
20230908,184300,235945320,13160,13160,13160,13160,0
|
|
20230908,184200,235945320,13160,13160,13160,13160,0
|
|
20230908,184100,235945320,13160,13160,13160,13160,0
|
|
20230908,184000,235945320,13160,13160,13160,13160,0
|
|
20230908,183900,235945320,13160,13160,13160,13160,353
|
|
20230908,183800,235945320,13160,13160,13160,13160,0
|
|
20230908,183700,235945320,13160,13160,13160,13160,0
|
|
20230908,183600,235945320,13160,13160,13160,13160,0
|
|
20230908,183500,235945320,13160,13160,13160,13160,0
|
|
20230908,183400,235945320,13160,13160,13160,13160,0
|
|
20230908,183300,235945320,13160,13160,13160,13160,0
|
|
20230908,183200,235945320,13160,13160,13160,13160,0
|
|
20230908,183100,235945320,13160,13160,13160,13160,0
|
|
20230908,183000,235945320,13160,13160,13160,13160,0
|
|
20230908,182900,235945320,13160,13160,13160,13160,0
|
|
20230908,182800,235945320,13160,13160,13160,13160,0
|
|
20230908,182700,235945320,13160,13160,13160,13160,0
|
|
20230908,182600,235945320,13160,13160,13160,13160,0
|
|
20230908,182500,235945320,13160,13160,13160,13160,0
|
|
20230908,182400,235945320,13160,13160,13160,13160,0
|
|
20230908,182300,235945320,13160,13160,13160,13160,0
|
|
20230908,182200,235945320,13160,13160,13160,13160,0
|
|
20230908,182100,235945320,13160,13160,13160,13160,0
|
|
20230908,182000,235945320,13160,13160,13160,13160,0
|
|
20230908,181900,235945320,13160,13160,13160,13160,0
|
|
20230908,181800,235945320,13160,13160,13160,13160,0
|
|
20230908,181700,235945320,13160,13160,13160,13160,0
|
|
20230908,181600,235945320,13160,13160,13160,13160,0
|
|
20230908,181500,235945320,13160,13160,13160,13160,0
|
|
20230908,181400,235945320,13160,13160,13160,13160,0
|
|
20230908,181300,235945320,13160,13160,13160,13160,0
|
|
20230908,181200,235945320,13160,13160,13160,13160,0
|
|
20230908,181100,235945320,13160,13160,13160,13160,0
|
|
20230908,181000,235945320,13160,13160,13160,13160,0
|
|
20230908,180900,235945320,13160,13160,13160,13160,353
|
|
20230908,180800,235945320,13160,13160,13160,13160,0
|
|
20230908,180700,235945320,13160,13160,13160,13160,0
|
|
20230908,180600,235945320,13160,13160,13160,13160,0
|
|
20230908,180500,235945320,13160,13160,13160,13160,0
|
|
20230908,180400,235945320,13160,13160,13160,13160,0
|
|
20230908,180300,235945320,13160,13160,13160,13160,0
|
|
20230908,180200,235945320,13160,13160,13160,13160,0
|
|
20230908,180100,235945320,13160,13160,13160,13160,0
|
|
20230908,180000,235945320,13160,13160,13160,13160,0
|
|
20230908,175900,235945320,13160,13160,13160,13160,0
|
|
20230908,175800,235945320,13160,13160,13160,13160,0
|
|
20230908,175700,235945320,13160,13160,13160,13160,0
|
|
20230908,175600,235945320,13160,13160,13160,13160,0
|
|
20230908,175500,235945320,13160,13160,13160,13160,0
|
|
20230908,175400,235945320,13160,13160,13160,13160,0
|
|
20230908,175300,235945320,13160,13160,13160,13160,0
|
|
20230908,175200,235945320,13160,13160,13160,13160,0
|
|
20230908,175100,235945320,13160,13160,13160,13160,0
|
|
20230908,175000,235945320,13160,13160,13160,13160,0
|
|
20230908,174900,235945320,13160,13160,13160,13160,0
|
|
20230908,174800,235945320,13160,13160,13160,13160,0
|
|
20230908,174700,235945320,13160,13160,13160,13160,0
|
|
20230908,174600,235945320,13160,13160,13160,13160,0
|
|
20230908,174500,235945320,13160,13160,13160,13160,0
|
|
20230908,174400,235945320,13160,13160,13160,13160,0
|
|
20230908,174300,235945320,13160,13160,13160,13160,0
|
|
20230908,174200,235945320,13160,13160,13160,13160,0
|
|
20230908,174100,235945320,13160,13160,13160,13160,0
|
|
20230908,174000,235945320,13160,13160,13160,13160,0
|
|
20230908,173900,235945320,13160,13160,13160,13160,353
|
|
20230908,173800,235945320,13160,13160,13160,13160,0
|
|
20230908,173700,235945320,13160,13160,13160,13160,0
|
|
20230908,173600,235945320,13160,13160,13160,13160,0
|
|
20230908,173500,235945320,13160,13160,13160,13160,0
|
|
20230908,173400,235945320,13160,13160,13160,13160,0
|
|
20230908,173300,235945320,13160,13160,13160,13160,0
|
|
20230908,173200,235945320,13160,13160,13160,13160,0
|
|
20230908,173100,235945320,13160,13160,13160,13160,0
|
|
20230908,173000,235945320,13160,13160,13160,13160,0
|
|
20230908,172900,235945320,13160,13160,13160,13160,0
|
|
20230908,172800,235945320,13160,13160,13160,13160,0
|
|
20230908,172700,235945320,13160,13160,13160,13160,0
|
|
20230908,172600,235945320,13160,13160,13160,13160,0
|
|
20230908,172500,235945320,13160,13160,13160,13160,0
|
|
20230908,172400,235945320,13160,13160,13160,13160,0
|
|
20230908,172300,235945320,13160,13160,13160,13160,0
|
|
20230908,172200,235945320,13160,13160,13160,13160,0
|
|
20230908,172100,235945320,13160,13160,13160,13160,0
|
|
20230908,172000,235945320,13160,13160,13160,13160,0
|
|
20230908,171900,235945320,13160,13160,13160,13160,0
|
|
20230908,171800,235945320,13160,13160,13160,13160,0
|
|
20230908,171700,235945320,13160,13160,13160,13160,0
|
|
20230908,171600,235945320,13160,13160,13160,13160,0
|
|
20230908,171500,235945320,13160,13160,13160,13160,0
|
|
20230908,171400,235945320,13160,13160,13160,13160,0
|
|
20230908,171300,235945320,13160,13160,13160,13160,0
|
|
20230908,171200,235945320,13160,13160,13160,13160,0
|
|
20230908,171100,235945320,13160,13160,13160,13160,0
|
|
20230908,171000,235945320,13160,13160,13160,13160,0
|
|
20230908,170900,235945320,13160,13160,13160,13160,353
|
|
20230908,170800,235945320,13160,13160,13160,13160,0
|
|
20230908,170700,235945320,13160,13160,13160,13160,0
|
|
20230908,170600,235945320,13160,13160,13160,13160,0
|
|
20230908,170500,235945320,13160,13160,13160,13160,0
|
|
20230908,170400,235945320,13160,13160,13160,13160,0
|
|
20230908,170300,235945320,13160,13160,13160,13160,0
|
|
20230908,170200,235945320,13160,13160,13160,13160,0
|
|
20230908,170100,235945320,13160,13160,13160,13160,0
|
|
20230908,170000,235945320,13160,13160,13160,13160,0
|
|
20230908,165900,235945320,13160,13160,13160,13160,0
|
|
20230908,165800,235945320,13160,13160,13160,13160,0
|
|
20230908,165700,235945320,13160,13160,13160,13160,0
|
|
20230908,165600,235945320,13160,13160,13160,13160,0
|
|
20230908,165500,235945320,13160,13160,13160,13160,0
|
|
20230908,165400,235945320,13160,13160,13160,13160,0
|
|
20230908,165300,235945320,13160,13160,13160,13160,0
|
|
20230908,165200,235945320,13160,13160,13160,13160,0
|
|
20230908,165100,235945320,13160,13160,13160,13160,0
|
|
20230908,165000,235945320,13160,13160,13160,13160,0
|
|
20230908,164900,235945320,13160,13160,13160,13160,0
|
|
20230908,164800,235945320,13160,13160,13160,13160,0
|
|
20230908,164700,235945320,13160,13160,13160,13160,0
|
|
20230908,164600,235945320,13160,13160,13160,13160,0
|
|
20230908,164500,235945320,13160,13160,13160,13160,0
|
|
20230908,164400,235945320,13160,13160,13160,13160,0
|
|
20230908,164300,235945320,13160,13160,13160,13160,0
|
|
20230908,164200,235945320,13160,13160,13160,13160,0
|
|
20230908,164100,235945320,13160,13160,13160,13160,0
|
|
20230908,164000,235945320,13160,13160,13160,13160,0
|
|
20230908,163900,235945320,13160,13160,13160,13160,353
|
|
20230908,163800,235945320,13160,13160,13160,13160,0
|
|
20230908,163700,235945320,13160,13160,13160,13160,0
|
|
20230908,163600,235945320,13160,13160,13160,13160,0
|
|
20230908,163500,235945320,13160,13160,13160,13160,0
|
|
20230908,163400,235945320,13160,13160,13160,13160,0
|
|
20230908,163300,235945320,13160,13160,13160,13160,0
|
|
20230908,163200,235945320,13160,13160,13160,13160,0
|
|
20230908,163100,235945320,13160,13160,13160,13160,0
|
|
20230908,163000,235945320,13160,13160,13160,13160,0
|
|
20230908,162900,235945320,13160,13160,13160,13160,0
|
|
20230908,162800,235945320,13160,13160,13160,13160,0
|
|
20230908,162700,235945320,13160,13160,13160,13160,0
|
|
20230908,162600,235945320,13160,13160,13160,13160,0
|
|
20230908,162500,235945320,13160,13160,13160,13160,0
|
|
20230908,162400,235945320,13160,13160,13160,13160,0
|
|
20230908,162300,235945320,13160,13160,13160,13160,0
|
|
20230908,162200,235945320,13160,13160,13160,13160,0
|
|
20230908,162100,235945320,13160,13160,13160,13160,0
|
|
20230908,162000,235945320,13160,13160,13160,13160,0
|
|
20230908,161900,235945320,13160,13160,13160,13160,0
|
|
20230908,161800,235945320,13160,13160,13160,13160,0
|
|
20230908,161700,235945320,13160,13160,13160,13160,0
|
|
20230908,161600,235945320,13160,13160,13160,13160,0
|
|
20230908,161500,235945320,13160,13160,13160,13160,0
|
|
20230908,161400,235945320,13160,13160,13160,13160,0
|
|
20230908,161300,235945320,13160,13160,13160,13160,0
|
|
20230908,161200,235945320,13160,13160,13160,13160,0
|
|
20230908,161100,235945320,13160,13160,13160,13160,0
|
|
20230908,161000,235945320,13160,13160,13160,13160,0
|
|
20230908,160900,235945320,13160,13160,13160,13160,353
|
|
20230908,160800,235945320,13160,13160,13160,13160,0
|
|
20230908,160700,235945320,13160,13160,13160,13160,0
|
|
20230908,160600,235945320,13160,13160,13160,13160,0
|
|
20230908,160500,235945320,13160,13160,13160,13160,0
|
|
20230908,160400,235945320,13160,13160,13160,13160,0
|
|
20230908,160300,235945320,13160,13160,13160,13160,0
|
|
20230908,160200,235945320,13160,13160,13160,13160,0
|
|
20230908,160100,235945320,13160,13160,13160,13160,0
|
|
20230908,160000,235945320,13160,13160,13160,13160,0
|
|
20230908,155900,235945320,13160,13160,13160,13160,0
|
|
20230908,155800,235945320,13160,13160,13160,13160,0
|
|
20230908,155700,235945320,13160,13160,13160,13160,0
|
|
20230908,155600,235945320,13160,13160,13160,13160,0
|
|
20230908,155500,235945320,13160,13160,13160,13160,0
|
|
20230908,155400,235945320,13160,13160,13160,13160,0
|
|
20230908,155300,235945320,13160,13160,13160,13160,0
|
|
20230908,155200,235945320,13160,13160,13160,13160,0
|
|
20230908,155100,235945320,13160,13160,13160,13160,0
|
|
20230908,155000,235945320,13160,13160,13160,13160,0
|
|
20230908,154900,235945320,13160,13160,13160,13160,0
|
|
20230908,154800,235945320,13160,13160,13160,13160,0
|
|
20230908,154700,235945320,13160,13160,13160,13160,0
|
|
20230908,154600,235945320,13160,13160,13160,13160,0
|
|
20230908,154500,235945320,13160,13160,13160,13160,0
|
|
20230908,154400,235945320,13160,13160,13160,13160,0
|
|
20230908,154300,235945320,13160,13160,13160,13160,0
|
|
20230908,154200,235945320,13160,13160,13160,13160,0
|
|
20230908,154100,235945320,13160,13160,13160,13160,0
|
|
20230908,154000,235945320,13160,13160,13160,13160,0
|
|
20230908,153900,235945320,13160,13160,13160,13160,353
|
|
20230908,153800,235945320,13160,13160,13160,13160,0
|
|
20230908,153700,235945320,13160,13160,13160,13160,0
|
|
20230908,153600,235945320,13160,13160,13160,13160,0
|
|
20230908,153500,235945320,13160,13160,13160,13160,0
|
|
20230908,153400,235945320,13160,13160,13160,13160,0
|
|
20230908,153300,235945320,13160,13160,13160,13160,0
|
|
20230908,153200,235945320,13160,13160,13160,13160,0
|
|
20230908,153100,235945320,13160,13160,13160,13160,0
|
|
20230908,153000,235945320,13160,13160,13160,13160,353
|
|
20230908,152900,231299840,13130,13130,13130,13130,0
|
|
20230908,152800,231299840,13130,13130,13130,13130,0
|
|
20230908,152700,231299840,13130,13130,13130,13130,0
|
|
20230908,152600,231299840,13130,13130,13130,13130,0
|
|
20230908,152500,231299840,13130,13130,13130,13130,0
|
|
20230908,152400,231299840,13130,13130,13130,13130,0
|
|
20230908,152300,231299840,13130,13130,13130,13130,0
|
|
20230908,152200,231299840,13130,13130,13130,13130,0
|
|
20230908,152100,231299840,13130,13130,13130,13130,0
|
|
20230908,152000,231299840,13130,13130,13130,13130,0
|
|
20230908,151900,231299840,13130,13130,13130,13130,8
|
|
20230908,151800,231194800,13120,13120,13120,13120,4
|
|
20230908,151700,231142320,13100,13100,13110,13100,8
|
|
20230908,151600,231037510,13100,13100,13100,13100,1
|
|
20230908,151500,231024410,13110,13110,13110,13110,116
|
|
20230908,151400,229503650,13110,13130,13130,13110,33
|
|
20230908,151300,229070540,13130,13120,13130,13120,7
|
|
20230908,151200,228978640,13130,13120,13130,13120,22
|
|
20230908,151100,228689850,13120,13110,13120,13110,206
|
|
20230908,151000,225987230,13120,13110,13120,13110,207
|
|
20230908,150900,223271460,13110,13110,13120,13110,12
|
|
20230908,150800,223114090,13110,13100,13110,13100,6
|
|
20230908,150700,223035440,13110,13100,13110,13100,5
|
|
20230908,150600,222969900,13100,13090,13100,13090,7
|
|
20230908,150500,222878210,13090,13090,13090,13090,1
|
|
20230908,150400,222865120,13090,13080,13110,13080,15
|
|
20230908,150300,222668810,13080,13080,13080,13080,350
|
|
20230908,150200,218090810,13060,13070,13070,13060,113
|
|
20230908,150100,216614960,13060,13060,13060,13060,0
|
|
20230908,150000,216614960,13060,13100,13100,13060,243
|
|
20230908,145900,213433000,13100,13100,13100,13100,8
|
|
20230908,145800,213328200,13100,13100,13100,13100,0
|
|
20230908,145700,213328200,13100,13100,13100,13100,7
|
|
20230908,145600,213236500,13110,13110,13110,13110,15
|
|
20230908,145500,213039850,13110,13110,13110,13110,7
|
|
20230908,145400,212948080,13130,13110,13130,13110,9
|
|
20230908,145300,212830040,13110,13110,13110,13110,1
|
|
20230908,145200,212816930,13130,13120,13130,13120,32
|
|
20230908,145100,212397040,13120,13120,13120,13120,6
|
|
20230908,145000,212318320,13110,13120,13130,13110,8
|
|
20230908,144900,212213330,13120,13090,13120,13090,51
|
|
20230908,144800,211545270,13100,13100,13100,13090,220
|
|
20230908,144700,208663290,13100,13080,13100,13080,211
|
|
20230908,144600,205901030,13080,13080,13080,13080,2
|
|
20230908,144500,205874870,13070,13070,13070,13070,6
|
|
20230908,144400,205796450,13080,13070,13080,13070,65
|
|
20230908,144300,204946430,13060,13060,13060,13060,1
|
|
20230908,144200,204933370,13060,13070,13070,13060,2
|
|
20230908,144100,204907240,13070,13070,13070,13070,2
|
|
20230908,144000,204881100,13070,13070,13070,13070,6
|
|
20230908,143900,204802680,13080,13060,13080,13060,110
|
|
20230908,143800,203365030,13060,13060,13060,13060,220
|
|
20230908,143700,200491830,13060,13080,13080,13060,21
|
|
20230908,143600,200217180,13080,13060,13080,13060,570
|
|
20230908,143500,192766150,13060,13050,13060,13050,60
|
|
20230908,143400,191983120,13040,13040,13040,13040,7
|
|
20230908,143300,191891840,13040,13040,13040,13040,3
|
|
20230908,143200,191852720,13040,13040,13040,13040,6
|
|
20230908,143100,191774480,13050,13050,13050,13050,0
|
|
20230908,143000,191774480,13050,13040,13050,13040,28
|
|
20230908,142900,191409160,13040,13040,13040,13040,44
|
|
20230908,142800,190835400,13050,13050,13050,13050,1
|
|
20230908,142700,190822350,13050,13040,13050,13040,83
|
|
20230908,142600,189739620,13040,13040,13040,13040,2
|
|
20230908,142500,189713540,13040,13030,13040,13030,43
|
|
20230908,142400,189152890,13040,13030,13040,13030,113
|
|
20230908,142300,187679500,13030,13020,13030,13020,151
|
|
20230908,142200,185711980,13020,13020,13020,13020,66
|
|
20230908,142100,184852660,13020,13020,13020,13020,0
|
|
20230908,142000,184852660,13020,13020,13020,13020,42
|
|
20230908,141900,184305820,13020,13020,13020,13020,2
|
|
20230908,141800,184279780,13020,13020,13020,13020,7
|
|
20230908,141700,184188640,13030,13030,13030,13030,36
|
|
20230908,141600,183719560,13050,13030,13050,13030,10
|
|
20230908,141500,183589110,13020,13020,13020,13010,79
|
|
20230908,141400,182560590,13020,13020,13020,13020,23
|
|
20230908,141300,182261130,13010,13020,13020,13010,58
|
|
20230908,141200,181506030,13020,13020,13020,13020,8
|
|
20230908,141100,181401870,13030,13030,13030,13030,2
|
|
20230908,141000,181375810,13020,13030,13030,13020,3
|
|
20230908,140900,181336730,13030,13030,13030,13030,2
|
|
20230908,140800,181310670,13030,13040,13040,13030,10
|
|
20230908,140700,181180330,13040,13020,13040,13020,24
|
|
20230908,140600,180867550,13020,13020,13020,13020,157
|
|
20230908,140500,178823410,13020,13030,13030,13020,3
|
|
20230908,140400,178784340,13020,13020,13020,13020,0
|
|
20230908,140300,178784340,13020,13020,13020,13020,56
|
|
20230908,140200,178055220,13040,13020,13040,13020,30
|
|
20230908,140100,177664400,13020,13020,13020,13020,50
|
|
20230908,140000,177013400,13020,13020,13020,13020,12
|
|
20230908,135900,176857160,13020,13020,13020,13020,26
|
|
20230908,135800,176518640,13010,13020,13020,13010,41
|
|
20230908,135700,175984880,13020,13020,13020,13010,36
|
|
20230908,135600,175516220,13020,13020,13020,13020,101
|
|
20230908,135500,174201200,13020,13020,13020,13020,84
|
|
20230908,135400,173107520,13010,13010,13010,13010,37
|
|
20230908,135300,172626150,13010,13010,13010,13010,27
|
|
20230908,135200,172274880,13020,13010,13020,13010,43
|
|
20230908,135100,171715080,13020,13020,13020,13020,135
|
|
20230908,135000,169957380,13020,13020,13020,13020,10
|
|
20230908,134900,169827180,13020,13010,13020,13010,94
|
|
20230908,134800,168603720,13000,13000,13010,13000,12
|
|
20230908,134700,168447660,13000,13010,13010,13000,11
|
|
20230908,134600,168304650,13010,13010,13010,13010,75
|
|
20230908,134500,167328900,13010,13010,13010,13010,7
|
|
20230908,134400,167237830,13030,13030,13030,13030,0
|
|
20230908,134300,167237830,13030,13040,13040,13030,7
|
|
20230908,134200,167146610,13050,13050,13050,13050,1
|
|
20230908,134100,167133560,13050,13010,13050,13010,116
|
|
20230908,134000,165620030,13010,13010,13010,13010,2
|
|
20230908,133900,165594010,13030,13010,13030,13010,71
|
|
20230908,133800,164670080,13010,13010,13010,13010,12
|
|
20230908,133700,164513960,13010,13010,13010,13010,44
|
|
20230908,133600,163941520,13030,13030,13030,13030,0
|
|
20230908,133500,163941520,13030,13020,13030,13020,38
|
|
20230908,133400,163446750,13020,13020,13020,13020,0
|
|
20230908,133300,163446750,13020,13020,13020,13020,7
|
|
20230908,133200,163355610,13020,13020,13020,13020,88
|
|
20230908,133100,162209850,13020,13020,13020,13020,1
|
|
20230908,133000,162196830,13020,13010,13020,13010,113
|
|
20230908,132900,160725580,13020,13020,13020,13020,88
|
|
20230908,132800,159579820,13020,13020,13020,13020,6
|
|
20230908,132700,159501700,13030,13030,13030,13030,9
|
|
20230908,132600,159384430,13030,13030,13030,13030,12
|
|
20230908,132500,159228070,13030,13030,13030,13030,6
|
|
20230908,132400,159149890,13040,13010,13040,13010,31
|
|
20230908,132300,158745980,13020,13020,13020,13020,11
|
|
20230908,132200,158602760,13040,13020,13040,13020,13
|
|
20230908,132100,158433330,13010,13010,13010,13010,1
|
|
20230908,132000,158420320,13020,13010,13020,13010,122
|
|
20230908,131900,156832190,13010,13010,13010,13010,1
|
|
20230908,131800,156819180,13010,13020,13020,13010,36
|
|
20230908,131700,156350660,13010,13030,13030,13010,121
|
|
20230908,131600,154775630,13050,13020,13050,13020,61
|
|
20230908,131500,153980510,13020,13010,13020,13010,28
|
|
20230908,131400,153616030,13010,13010,13010,13010,6
|
|
20230908,131300,153537970,13010,13010,13010,13010,42
|
|
20230908,131200,152991550,13020,13010,13020,13010,5
|
|
20230908,131100,152926460,13010,13010,13020,13010,50
|
|
20230908,131000,152275900,13010,13010,13010,13010,6
|
|
20230908,130900,152197840,13010,13010,13010,13010,1
|
|
20230908,130800,152184830,13010,13010,13010,13010,52
|
|
20230908,130700,151508310,13010,13010,13010,13010,1
|
|
20230908,130600,151495300,13010,13000,13010,13000,68
|
|
20230908,130500,150610930,13010,13000,13010,13000,19
|
|
20230908,130400,150363910,13010,13000,13010,13000,70
|
|
20230908,130300,149453870,13000,13000,13000,13000,7
|
|
20230908,130200,149362870,13000,13000,13000,13000,8
|
|
20230908,130100,149258870,13000,13000,13010,13000,11
|
|
20230908,130000,149115830,13000,13010,13010,13000,24
|
|
20230908,125900,148803670,13000,13000,13000,13000,20
|
|
20230908,125800,148543670,13010,13010,13010,13000,18
|
|
20230908,125700,148309550,13000,13000,13000,13000,3
|
|
20230908,125600,148270550,13000,13000,13000,13000,55
|
|
20230908,125500,147555550,13000,13000,13000,13000,6
|
|
20230908,125400,147477550,13010,13010,13010,13010,14
|
|
20230908,125300,147295410,13010,13000,13010,13000,40
|
|
20230908,125200,146775210,13010,13000,13010,13000,100
|
|
20230908,125100,145475180,13000,13000,13000,13000,1
|
|
20230908,125000,145462180,13000,13010,13010,13000,15
|
|
20230908,124900,145267050,13010,13000,13020,13000,339
|
|
20230908,124800,140859360,12990,12980,12990,12980,14
|
|
20230908,124700,140677570,12990,12990,12990,12990,43
|
|
20230908,124600,140119000,12990,12990,12990,12990,8
|
|
20230908,124500,140015080,12990,12990,12990,12990,8
|
|
20230908,124400,139911160,13000,12990,13000,12990,45
|
|
20230908,124300,139326390,12990,12990,12990,12990,9
|
|
20230908,124200,139209480,13000,13000,13000,13000,13
|
|
20230908,124100,139040480,13000,13000,13000,13000,18
|
|
20230908,124000,138806480,13000,12990,13000,12990,55
|
|
20230908,123900,138092020,13000,13000,13000,13000,37
|
|
20230908,123800,137611020,12990,12990,12990,12990,12
|
|
20230908,123700,137455140,12990,12990,12990,12990,36
|
|
20230908,123600,136987500,12990,12990,12990,12990,11
|
|
20230908,123500,136844610,13000,13000,13000,13000,0
|
|
20230908,123400,136844610,13000,12980,13000,12980,43
|
|
20230908,123300,136285680,12980,13000,13000,12980,23
|
|
20230908,123200,135986770,13000,12990,13000,12990,14
|
|
20230908,123100,135804830,12990,12990,12990,12990,7
|
|
20230908,123000,135713900,12990,12990,12990,12990,37
|
|
20230908,122900,135233270,12990,12990,12990,12990,21
|
|
20230908,122800,134960480,12990,12990,12990,12990,44
|
|
20230908,122700,134388920,12990,12990,12990,12990,0
|
|
20230908,122600,134388920,12990,12990,12990,12990,74
|
|
20230908,122500,133427660,12990,13000,13000,12990,65
|
|
20230908,122400,132583110,12990,13000,13000,12990,50
|
|
20230908,122300,131933180,13000,13000,13000,13000,52
|
|
20230908,122200,131257180,13000,13000,13000,13000,2
|
|
20230908,122100,131231180,13000,13000,13000,13000,52
|
|
20230908,122000,130555180,13000,13000,13000,13000,27
|
|
20230908,121900,130204180,13000,13000,13000,13000,9
|
|
20230908,121800,130087180,13000,13010,13010,13000,95
|
|
20230908,121700,128851680,12990,12990,12990,12990,7
|
|
20230908,121600,128760750,13000,13010,13010,13000,37
|
|
20230908,121500,128279590,13000,13000,13000,13000,0
|
|
20230908,121400,128279590,13000,13010,13010,13000,61
|
|
20230908,121300,127486430,13000,12990,13000,12990,77
|
|
20230908,121200,126485500,12990,13000,13000,12990,31
|
|
20230908,121100,126082510,13000,12990,13000,12990,103
|
|
20230908,121000,124744340,12990,12990,12990,12990,0
|
|
20230908,120900,124744340,12990,12990,12990,12990,52
|
|
20230908,120800,124068860,12990,12990,12990,12990,39
|
|
20230908,120700,123562250,13000,13000,13000,13000,243
|
|
20230908,120600,120403250,13000,13000,13000,13000,21
|
|
20230908,120500,120130250,13000,13000,13000,13000,20
|
|
20230908,120400,119870250,13000,13000,13000,13000,51
|
|
20230908,120300,119207250,13010,13020,13020,13010,113
|
|
20230908,120200,117736120,13020,13040,13040,13020,61
|
|
20230908,120100,116941020,13040,13040,13040,13040,28
|
|
20230908,120000,116575900,13060,13040,13060,13040,76
|
|
20230908,115900,115584500,13030,12990,13050,12990,153
|
|
20230908,115800,113589510,12990,12990,12990,12990,7
|
|
20230908,115700,113498580,12990,12990,12990,12990,38
|
|
20230908,115600,113004960,12990,12990,13000,12990,17
|
|
20230908,115500,112784120,12990,12990,12990,12990,1
|
|
20230908,115400,112771130,12990,13000,13000,12990,45
|
|
20230908,115300,112186570,12990,12980,12990,12980,47
|
|
20230908,115200,111576410,12980,12980,12980,12980,36
|
|
20230908,115100,111109130,12980,12980,12980,12980,7
|
|
20230908,115000,111018270,12980,12980,12980,12970,71
|
|
20230908,114900,110096700,12980,12980,12980,12980,7
|
|
20230908,114800,110005840,12980,12980,12980,12980,8
|
|
20230908,114700,109902000,12980,12980,12980,12980,48
|
|
20230908,114600,109278960,12980,12980,12980,12980,1
|
|
20230908,114500,109265980,12980,12980,12990,12980,67
|
|
20230908,114400,108396260,12980,12990,12990,12980,43
|
|
20230908,114300,107837860,13000,13000,13000,13000,68
|
|
20230908,114200,106953860,13000,13000,13000,13000,0
|
|
20230908,114100,106953860,13000,13000,13000,13000,8
|
|
20230908,114000,106849860,13010,13010,13010,13010,15
|
|
20230908,113900,106654710,13010,13010,13010,13010,9
|
|
20230908,113800,106537620,13010,13020,13020,13010,28
|
|
20230908,113700,106173070,13020,13020,13020,13020,37
|
|
20230908,113600,105691330,13010,13010,13010,13010,9
|
|
20230908,113500,105574240,13020,13010,13020,13010,9
|
|
20230908,113400,105457140,13010,13010,13010,13010,14
|
|
20230908,113300,105275000,13010,13010,13010,13010,37
|
|
20230908,113200,104793630,13010,13010,13020,13010,26
|
|
20230908,113100,104455290,13010,13010,13010,13010,44
|
|
20230908,113000,103882850,13010,13010,13010,13010,0
|
|
20230908,112900,103882850,13010,13010,13010,13010,19
|
|
20230908,112800,103635660,13010,13010,13010,13010,37
|
|
20230908,112700,103154290,13010,13010,13010,13010,0
|
|
20230908,112600,103154290,13010,13010,13020,13010,73
|
|
20230908,112500,102204340,13010,13010,13010,13010,1
|
|
20230908,112400,102191330,13010,13010,13010,13010,8
|
|
20230908,112300,102087250,13010,13010,13010,13010,49
|
|
20230908,112200,101449760,13000,13000,13010,13000,18
|
|
20230908,112100,101215750,13000,13000,13000,13000,79
|
|
20230908,112000,100188750,13000,13000,13000,13000,0
|
|
20230908,111900,100188750,13000,13000,13010,13000,52
|
|
20230908,111800,99512730,13000,13000,13000,13000,2
|
|
20230908,111700,99486730,13000,13000,13000,13000,8
|
|
20230908,111600,99382730,13010,13000,13010,13000,17
|
|
20230908,111500,99161630,13000,13000,13000,13000,2
|
|
20230908,111400,99135630,13000,12990,13000,12990,102
|
|
20230908,111300,97810260,12980,12980,12980,12980,7
|
|
20230908,111200,97719400,12980,12970,12980,12970,56
|
|
20230908,111100,96992890,12970,12970,12970,12970,9
|
|
20230908,111000,96876160,12970,12970,12970,12970,6
|
|
20230908,110900,96798340,12970,12970,12970,12970,45
|
|
20230908,110800,96214690,12970,12970,12970,12970,0
|
|
20230908,110700,96214690,12970,12970,12970,12970,46
|
|
20230908,110600,95618070,12970,12970,12970,12970,0
|
|
20230908,110500,95618070,12970,12970,12970,12970,0
|
|
20230908,110400,95618070,12970,12970,12970,12970,67
|
|
20230908,110300,94749080,12970,12970,12970,12970,0
|
|
20230908,110200,94749080,12970,12970,12970,12970,44
|
|
20230908,110100,94178400,12970,12970,12970,12970,40
|
|
20230908,110000,93659600,12970,12980,12980,12970,35
|
|
20230908,105900,93205320,12980,12970,12980,12970,257
|
|
20230908,105800,89869530,12970,12970,12970,12970,15
|
|
20230908,105700,89674980,12980,12970,12980,12970,98
|
|
20230908,105600,88402960,12970,12960,12970,12960,24
|
|
20230908,105500,88091750,12970,12980,12980,12970,82
|
|
20230908,105400,87027580,12980,12980,12990,12980,23
|
|
20230908,105300,86728940,12990,12990,12990,12980,9
|
|
20230908,105200,86612050,12990,12990,12990,12990,76
|
|
20230908,105100,85624810,12990,12990,12990,12990,7
|
|
20230908,105000,85533880,12990,13000,13000,12990,6
|
|
20230908,104900,85455890,13000,13000,13000,13000,47
|
|
20230908,104800,84844890,13010,13010,13010,13010,0
|
|
20230908,104700,84844890,13010,13020,13020,13010,4
|
|
20230908,104600,84792830,13020,13020,13020,13020,1
|
|
20230908,104500,84779810,13050,13040,13050,13040,15
|
|
20230908,104400,84584130,13050,13050,13050,13050,0
|
|
20230908,104300,84584130,13050,12990,13050,12990,503
|
|
20230908,104200,78034730,12980,12980,12980,12970,532
|
|
20230908,104100,71134570,12970,12970,12970,12970,36
|
|
20230908,104000,70667650,12970,12970,12970,12970,14
|
|
20230908,103900,70486070,12970,12970,12970,12970,8
|
|
20230908,103800,70382310,12970,12970,12970,12970,38
|
|
20230908,103700,69889450,12970,12970,12970,12970,15
|
|
20230908,103600,69694900,12990,12970,12990,12970,49
|
|
20230908,103500,69059130,12970,12970,12970,12970,15
|
|
20230908,103400,68864580,12970,12970,12970,12970,15
|
|
20230908,103300,68670030,12970,12970,12970,12970,37
|
|
20230908,103200,68190140,12970,12970,12970,12970,8
|
|
20230908,103100,68086380,12970,12970,12970,12970,4
|
|
20230908,103000,68034500,12970,12970,12970,12970,7
|
|
20230908,102900,67943710,12980,12980,12980,12980,1
|
|
20230908,102800,67930730,12980,12980,12990,12970,21
|
|
20230908,102700,67658070,12980,12980,12980,12980,0
|
|
20230908,102600,67658070,12980,12980,12980,12980,0
|
|
20230908,102500,67658070,12980,12990,13000,12980,11
|
|
20230908,102400,67515110,13000,12990,13000,12990,17
|
|
20230908,102300,67294180,12990,12990,12990,12990,1
|
|
20230908,102200,67281190,12990,12980,13000,12980,19
|
|
20230908,102100,67034470,12970,12970,12970,12970,2
|
|
20230908,102000,67008530,13000,13000,13000,13000,0
|
|
20230908,101900,67008530,13000,12990,13000,12990,10
|
|
20230908,101800,66878600,12960,12960,12960,12960,13
|
|
20230908,101700,66710120,12950,12950,12950,12950,8
|
|
20230908,101600,66606520,12950,12950,12950,12950,3
|
|
20230908,101500,66567670,12950,12950,12950,12950,7
|
|
20230908,101400,66477020,12950,12950,12950,12950,9
|
|
20230908,101300,66360470,12950,12950,12950,12950,3
|
|
20230908,101200,66321620,12960,12960,12960,12960,14
|
|
20230908,101100,66140180,12950,12950,12950,12950,1
|
|
20230908,101000,66127230,12950,12950,12960,12950,25
|
|
20230908,100900,65803310,12960,12960,12960,12960,128
|
|
20230908,100800,64144430,12960,12960,12960,12960,2
|
|
20230908,100700,64118510,12960,12960,12960,12960,15
|
|
20230908,100600,63924110,12970,12960,12970,12960,45
|
|
20230908,100500,63340870,12960,12960,12960,12960,1
|
|
20230908,100400,63327910,12970,12970,12970,12970,0
|
|
20230908,100300,63327910,12970,12970,12970,12970,7
|
|
20230908,100200,63237120,12960,12950,12960,12950,15
|
|
20230908,100100,63042790,12950,12960,12960,12950,40
|
|
20230908,100000,62524400,12960,12970,12970,12960,2
|
|
20230908,095900,62498470,12970,12970,12970,12970,7
|
|
20230908,095800,62407680,12970,12970,12970,12970,37
|
|
20230908,095700,61927790,12970,12960,12970,12960,38
|
|
20230908,095600,61435000,12960,12960,12960,12960,44
|
|
20230908,095500,60864760,12960,12960,12960,12960,53
|
|
20230908,095400,60177880,12970,12960,12970,12960,177
|
|
20230908,095300,57883740,12960,12970,12970,12960,86
|
|
20230908,095200,56768420,12970,12980,12980,12970,117
|
|
20230908,095100,55250080,12980,12980,12980,12980,12
|
|
20230908,095000,55094320,12970,12960,12970,12960,45
|
|
20230908,094900,54510970,12960,12960,12960,12960,112
|
|
20230908,094800,53059450,12950,12950,12950,12950,7
|
|
20230908,094700,52968800,12960,12950,12960,12950,8
|
|
20230908,094600,52865190,12950,12950,12950,12950,23
|
|
20230908,094500,52567340,12960,12960,12960,12960,12
|
|
20230908,094400,52411820,12950,12950,12950,12950,1
|
|
20230908,094300,52398870,12950,12980,12980,12950,541
|
|
20230908,094200,45380210,12990,13010,13010,12990,246
|
|
20230908,094100,42184640,13010,13000,13010,13000,77
|
|
20230908,094000,41183630,13010,13010,13010,13010,0
|
|
20230908,093900,41183630,13010,13010,13010,13010,5
|
|
20230908,093800,41118580,13010,13010,13010,13010,0
|
|
20230908,093700,41118580,13010,13010,13010,13010,1
|
|
20230908,093600,41105570,13010,13010,13010,13010,111
|
|
20230908,093500,39661460,13020,13020,13020,13020,0
|
|
20230908,093400,39661460,13020,13020,13020,13020,11
|
|
20230908,093300,39518240,13060,13040,13060,13040,9
|
|
20230908,093200,39400760,13030,13030,13030,13030,1
|
|
20230908,093100,39387730,13010,13030,13030,13010,496
|
|
20230908,093000,32934750,13020,13020,13020,13020,155
|
|
20230908,092900,30916650,13070,13000,13070,13000,657
|
|
20230908,092800,22369030,13000,13000,13000,13000,0
|
|
20230908,092700,22369030,13000,13000,13010,13000,536
|
|
20230908,092600,15396410,13000,13000,13000,13000,0
|
|
20230908,092500,15396410,13000,13000,13000,13000,0
|
|
20230908,092400,15396410,13000,13000,13000,13000,175
|
|
20230908,092300,13121410,13010,13020,13020,13010,22
|
|
20230908,092200,12835180,13010,12990,13010,12990,354
|
|
20230908,092100,8233210,12990,12990,12990,12990,1
|
|
20230908,092000,8220220,12990,12990,12990,12990,5
|
|
20230908,091900,8155270,12990,12990,12990,12990,18
|
|
20230908,091800,7921450,12990,12990,12990,12990,1
|
|
20230908,091700,7908460,12990,12980,12990,12980,2
|
|
20230908,091600,7882490,12980,12960,12980,12960,8
|
|
20230908,091500,7778730,12960,12960,12960,12960,1
|
|
20230908,091400,7765770,12960,12960,12960,12960,9
|
|
20230908,091300,7649130,12950,12950,12950,12950,15
|
|
20230908,091200,7454880,12960,12960,12960,12960,0
|
|
20230908,091100,7454880,12960,12950,12960,12950,36
|
|
20230908,091000,6988330,12940,12920,12940,12920,13
|
|
20230908,090900,6820150,12920,12920,12920,12920,0
|
|
20230908,090800,6820150,12920,12920,12920,12920,0
|
|
20230908,090700,6820150,12920,12920,12920,12920,24
|
|
20230908,090600,6510070,12910,12910,12910,12910,0
|
|
20230908,090500,6510070,12910,12910,12910,12910,0
|
|
20230908,090400,6510070,12910,12920,12920,12910,241
|
|
20230908,090300,3397840,12920,12920,12930,12920,100
|
|
20230908,090200,2105830,12920,12920,12920,12920,0
|
|
20230908,090100,2105830,12920,12930,12930,12920,14
|
|
20230908,090000,1924940,12930,12910,12960,12910,149
|