611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,190800,228772910,13080,13080,13080,13080,198
|
|
20230913,190700,228772910,13080,13080,13080,13080,0
|
|
20230913,190600,228772910,13080,13080,13080,13080,0
|
|
20230913,190500,228772910,13080,13080,13080,13080,0
|
|
20230913,190400,228772910,13080,13080,13080,13080,0
|
|
20230913,190300,228772910,13080,13080,13080,13080,0
|
|
20230913,190200,228772910,13080,13080,13080,13080,0
|
|
20230913,190100,228772910,13080,13080,13080,13080,0
|
|
20230913,190000,228772910,13080,13080,13080,13080,0
|
|
20230913,185900,228772910,13080,13080,13080,13080,0
|
|
20230913,185800,228772910,13080,13080,13080,13080,0
|
|
20230913,185700,228772910,13080,13080,13080,13080,0
|
|
20230913,185600,228772910,13080,13080,13080,13080,0
|
|
20230913,185500,228772910,13080,13080,13080,13080,0
|
|
20230913,185400,228772910,13080,13080,13080,13080,0
|
|
20230913,185300,228772910,13080,13080,13080,13080,0
|
|
20230913,185200,228772910,13080,13080,13080,13080,0
|
|
20230913,185100,228772910,13080,13080,13080,13080,0
|
|
20230913,185000,228772910,13080,13080,13080,13080,0
|
|
20230913,184900,228772910,13080,13080,13080,13080,0
|
|
20230913,184800,228772910,13080,13080,13080,13080,0
|
|
20230913,184700,228772910,13080,13080,13080,13080,0
|
|
20230913,184600,228772910,13080,13080,13080,13080,0
|
|
20230913,184500,228772910,13080,13080,13080,13080,0
|
|
20230913,184400,228772910,13080,13080,13080,13080,0
|
|
20230913,184300,228772910,13080,13080,13080,13080,0
|
|
20230913,184200,228772910,13080,13080,13080,13080,0
|
|
20230913,184100,228772910,13080,13080,13080,13080,0
|
|
20230913,184000,228772910,13080,13080,13080,13080,0
|
|
20230913,183900,228772910,13080,13080,13080,13080,0
|
|
20230913,183800,228772910,13080,13080,13080,13080,198
|
|
20230913,183700,228772910,13080,13080,13080,13080,0
|
|
20230913,183600,228772910,13080,13080,13080,13080,0
|
|
20230913,183500,228772910,13080,13080,13080,13080,0
|
|
20230913,183400,228772910,13080,13080,13080,13080,0
|
|
20230913,183300,228772910,13080,13080,13080,13080,0
|
|
20230913,183200,228772910,13080,13080,13080,13080,0
|
|
20230913,183100,228772910,13080,13080,13080,13080,0
|
|
20230913,183000,228772910,13080,13080,13080,13080,0
|
|
20230913,182900,228772910,13080,13080,13080,13080,0
|
|
20230913,182800,228772910,13080,13080,13080,13080,0
|
|
20230913,182700,228772910,13080,13080,13080,13080,0
|
|
20230913,182600,228772910,13080,13080,13080,13080,0
|
|
20230913,182500,228772910,13080,13080,13080,13080,0
|
|
20230913,182400,228772910,13080,13080,13080,13080,0
|
|
20230913,182300,228772910,13080,13080,13080,13080,0
|
|
20230913,182200,228772910,13080,13080,13080,13080,0
|
|
20230913,182100,228772910,13080,13080,13080,13080,0
|
|
20230913,182000,228772910,13080,13080,13080,13080,0
|
|
20230913,181900,228772910,13080,13080,13080,13080,0
|
|
20230913,181800,228772910,13080,13080,13080,13080,0
|
|
20230913,181700,228772910,13080,13080,13080,13080,0
|
|
20230913,181600,228772910,13080,13080,13080,13080,0
|
|
20230913,181500,228772910,13080,13080,13080,13080,0
|
|
20230913,181400,228772910,13080,13080,13080,13080,0
|
|
20230913,181300,228772910,13080,13080,13080,13080,0
|
|
20230913,181200,228772910,13080,13080,13080,13080,0
|
|
20230913,181100,228772910,13080,13080,13080,13080,0
|
|
20230913,181000,228772910,13080,13080,13080,13080,0
|
|
20230913,180900,228772910,13080,13080,13080,13080,0
|
|
20230913,180800,228772910,13080,13080,13080,13080,198
|
|
20230913,180700,228772910,13080,13080,13080,13080,0
|
|
20230913,180600,228772910,13080,13080,13080,13080,0
|
|
20230913,180500,228772910,13080,13080,13080,13080,0
|
|
20230913,180400,228772910,13080,13080,13080,13080,0
|
|
20230913,180300,228772910,13080,13080,13080,13080,0
|
|
20230913,180200,228772910,13080,13080,13080,13080,0
|
|
20230913,180100,228772910,13080,13080,13080,13080,0
|
|
20230913,180000,228772910,13080,13080,13080,13080,0
|
|
20230913,175900,228772910,13080,13080,13080,13080,0
|
|
20230913,175800,228772910,13080,13080,13080,13080,0
|
|
20230913,175700,228772910,13080,13080,13080,13080,0
|
|
20230913,175600,228772910,13080,13080,13080,13080,0
|
|
20230913,175500,228772910,13080,13080,13080,13080,0
|
|
20230913,175400,228772910,13080,13080,13080,13080,0
|
|
20230913,175300,228772910,13080,13080,13080,13080,0
|
|
20230913,175200,228772910,13080,13080,13080,13080,0
|
|
20230913,175100,228772910,13080,13080,13080,13080,0
|
|
20230913,175000,228772910,13080,13080,13080,13080,0
|
|
20230913,174900,228772910,13080,13080,13080,13080,0
|
|
20230913,174800,228772910,13080,13080,13080,13080,0
|
|
20230913,174700,228772910,13080,13080,13080,13080,0
|
|
20230913,174600,228772910,13080,13080,13080,13080,0
|
|
20230913,174500,228772910,13080,13080,13080,13080,0
|
|
20230913,174400,228772910,13080,13080,13080,13080,0
|
|
20230913,174300,228772910,13080,13080,13080,13080,0
|
|
20230913,174200,228772910,13080,13080,13080,13080,0
|
|
20230913,174100,228772910,13080,13080,13080,13080,0
|
|
20230913,174000,228772910,13080,13080,13080,13080,0
|
|
20230913,173900,228772910,13080,13080,13080,13080,0
|
|
20230913,173800,228772910,13080,13080,13080,13080,198
|
|
20230913,173700,228772910,13080,13080,13080,13080,0
|
|
20230913,173600,228772910,13080,13080,13080,13080,0
|
|
20230913,173500,228772910,13080,13080,13080,13080,0
|
|
20230913,173400,228772910,13080,13080,13080,13080,0
|
|
20230913,173300,228772910,13080,13080,13080,13080,0
|
|
20230913,173200,228772910,13080,13080,13080,13080,0
|
|
20230913,173100,228772910,13080,13080,13080,13080,0
|
|
20230913,173000,228772910,13080,13080,13080,13080,0
|
|
20230913,172900,228772910,13080,13080,13080,13080,0
|
|
20230913,172800,228772910,13080,13080,13080,13080,0
|
|
20230913,172700,228772910,13080,13080,13080,13080,0
|
|
20230913,172600,228772910,13080,13080,13080,13080,0
|
|
20230913,172500,228772910,13080,13080,13080,13080,0
|
|
20230913,172400,228772910,13080,13080,13080,13080,0
|
|
20230913,172300,228772910,13080,13080,13080,13080,0
|
|
20230913,172200,228772910,13080,13080,13080,13080,0
|
|
20230913,172100,228772910,13080,13080,13080,13080,0
|
|
20230913,172000,228772910,13080,13080,13080,13080,0
|
|
20230913,171900,228772910,13080,13080,13080,13080,0
|
|
20230913,171800,228772910,13080,13080,13080,13080,0
|
|
20230913,171700,228772910,13080,13080,13080,13080,0
|
|
20230913,171600,228772910,13080,13080,13080,13080,0
|
|
20230913,171500,228772910,13080,13080,13080,13080,0
|
|
20230913,171400,228772910,13080,13080,13080,13080,0
|
|
20230913,171300,228772910,13080,13080,13080,13080,0
|
|
20230913,171200,228772910,13080,13080,13080,13080,0
|
|
20230913,171100,228772910,13080,13080,13080,13080,0
|
|
20230913,171000,228772910,13080,13080,13080,13080,0
|
|
20230913,170900,228772910,13080,13080,13080,13080,0
|
|
20230913,170800,228772910,13080,13080,13080,13080,198
|
|
20230913,170700,228772910,13080,13080,13080,13080,0
|
|
20230913,170600,228772910,13080,13080,13080,13080,0
|
|
20230913,170500,228772910,13080,13080,13080,13080,0
|
|
20230913,170400,228772910,13080,13080,13080,13080,0
|
|
20230913,170300,228772910,13080,13080,13080,13080,0
|
|
20230913,170200,228772910,13080,13080,13080,13080,0
|
|
20230913,170100,228772910,13080,13080,13080,13080,0
|
|
20230913,170000,228772910,13080,13080,13080,13080,0
|
|
20230913,165900,228772910,13080,13080,13080,13080,0
|
|
20230913,165800,228772910,13080,13080,13080,13080,0
|
|
20230913,165700,228772910,13080,13080,13080,13080,0
|
|
20230913,165600,228772910,13080,13080,13080,13080,0
|
|
20230913,165500,228772910,13080,13080,13080,13080,0
|
|
20230913,165400,228772910,13080,13080,13080,13080,0
|
|
20230913,165300,228772910,13080,13080,13080,13080,0
|
|
20230913,165200,228772910,13080,13080,13080,13080,0
|
|
20230913,165100,228772910,13080,13080,13080,13080,0
|
|
20230913,165000,228772910,13080,13080,13080,13080,0
|
|
20230913,164900,228772910,13080,13080,13080,13080,0
|
|
20230913,164800,228772910,13080,13080,13080,13080,0
|
|
20230913,164700,228772910,13080,13080,13080,13080,0
|
|
20230913,164600,228772910,13080,13080,13080,13080,0
|
|
20230913,164500,228772910,13080,13080,13080,13080,0
|
|
20230913,164400,228772910,13080,13080,13080,13080,0
|
|
20230913,164300,228772910,13080,13080,13080,13080,0
|
|
20230913,164200,228772910,13080,13080,13080,13080,0
|
|
20230913,164100,228772910,13080,13080,13080,13080,0
|
|
20230913,164000,228772910,13080,13080,13080,13080,0
|
|
20230913,163900,228772910,13080,13080,13080,13080,0
|
|
20230913,163800,228772910,13080,13080,13080,13080,198
|
|
20230913,163700,228772910,13080,13080,13080,13080,0
|
|
20230913,163600,228772910,13080,13080,13080,13080,0
|
|
20230913,163500,228772910,13080,13080,13080,13080,0
|
|
20230913,163400,228772910,13080,13080,13080,13080,0
|
|
20230913,163300,228772910,13080,13080,13080,13080,0
|
|
20230913,163200,228772910,13080,13080,13080,13080,0
|
|
20230913,163100,228772910,13080,13080,13080,13080,0
|
|
20230913,163000,228772910,13080,13080,13080,13080,0
|
|
20230913,162900,228772910,13080,13080,13080,13080,0
|
|
20230913,162800,228772910,13080,13080,13080,13080,0
|
|
20230913,162700,228772910,13080,13080,13080,13080,0
|
|
20230913,162600,228772910,13080,13080,13080,13080,0
|
|
20230913,162500,228772910,13080,13080,13080,13080,0
|
|
20230913,162400,228772910,13080,13080,13080,13080,0
|
|
20230913,162300,228772910,13080,13080,13080,13080,0
|
|
20230913,162200,228772910,13080,13080,13080,13080,0
|
|
20230913,162100,228772910,13080,13080,13080,13080,0
|
|
20230913,162000,228772910,13080,13080,13080,13080,0
|
|
20230913,161900,228772910,13080,13080,13080,13080,0
|
|
20230913,161800,228772910,13080,13080,13080,13080,0
|
|
20230913,161700,228772910,13080,13080,13080,13080,0
|
|
20230913,161600,228772910,13080,13080,13080,13080,0
|
|
20230913,161500,228772910,13080,13080,13080,13080,0
|
|
20230913,161400,228772910,13080,13080,13080,13080,0
|
|
20230913,161300,228772910,13080,13080,13080,13080,0
|
|
20230913,161200,228772910,13080,13080,13080,13080,0
|
|
20230913,161100,228772910,13080,13080,13080,13080,0
|
|
20230913,161000,228772910,13080,13080,13080,13080,0
|
|
20230913,160900,228772910,13080,13080,13080,13080,0
|
|
20230913,160800,228772910,13080,13080,13080,13080,198
|
|
20230913,160700,228772910,13080,13080,13080,13080,0
|
|
20230913,160600,228772910,13080,13080,13080,13080,0
|
|
20230913,160500,228772910,13080,13080,13080,13080,0
|
|
20230913,160400,228772910,13080,13080,13080,13080,0
|
|
20230913,160300,228772910,13080,13080,13080,13080,0
|
|
20230913,160200,228772910,13080,13080,13080,13080,0
|
|
20230913,160100,228772910,13080,13080,13080,13080,0
|
|
20230913,160000,228772910,13080,13080,13080,13080,0
|
|
20230913,155900,228772910,13080,13080,13080,13080,0
|
|
20230913,155800,228772910,13080,13080,13080,13080,0
|
|
20230913,155700,228772910,13080,13080,13080,13080,0
|
|
20230913,155600,228772910,13080,13080,13080,13080,0
|
|
20230913,155500,228772910,13080,13080,13080,13080,0
|
|
20230913,155400,228772910,13080,13080,13080,13080,0
|
|
20230913,155300,228772910,13080,13080,13080,13080,0
|
|
20230913,155200,228772910,13080,13080,13080,13080,0
|
|
20230913,155100,228772910,13080,13080,13080,13080,0
|
|
20230913,155000,228772910,13080,13080,13080,13080,0
|
|
20230913,154900,228772910,13080,13080,13080,13080,0
|
|
20230913,154800,228772910,13080,13080,13080,13080,0
|
|
20230913,154700,228772910,13080,13080,13080,13080,0
|
|
20230913,154600,228772910,13080,13080,13080,13080,0
|
|
20230913,154500,228772910,13080,13080,13080,13080,0
|
|
20230913,154400,228772910,13080,13080,13080,13080,0
|
|
20230913,154300,228772910,13080,13080,13080,13080,0
|
|
20230913,154200,228772910,13080,13080,13080,13080,0
|
|
20230913,154100,228772910,13080,13080,13080,13080,0
|
|
20230913,154000,228772910,13080,13080,13080,13080,0
|
|
20230913,153900,228772910,13080,13080,13080,13080,0
|
|
20230913,153800,228772910,13080,13080,13080,13080,198
|
|
20230913,153700,228772910,13080,13080,13080,13080,0
|
|
20230913,153600,228772910,13080,13080,13080,13080,0
|
|
20230913,153500,228772910,13080,13080,13080,13080,0
|
|
20230913,153400,228772910,13080,13080,13080,13080,0
|
|
20230913,153300,228772910,13080,13080,13080,13080,0
|
|
20230913,153200,228772910,13080,13080,13080,13080,0
|
|
20230913,153100,228772910,13080,13080,13080,13080,0
|
|
20230913,153000,228772910,13080,13080,13080,13080,198
|
|
20230913,152900,226183070,13070,13070,13070,13070,0
|
|
20230913,152800,226183070,13070,13070,13070,13070,0
|
|
20230913,152700,226183070,13070,13070,13070,13070,0
|
|
20230913,152600,226183070,13070,13070,13070,13070,0
|
|
20230913,152500,226183070,13070,13070,13070,13070,0
|
|
20230913,152400,226183070,13070,13070,13070,13070,0
|
|
20230913,152300,226183070,13070,13070,13070,13070,0
|
|
20230913,152200,226183070,13070,13070,13070,13070,0
|
|
20230913,152100,226183070,13070,13070,13070,13070,0
|
|
20230913,152000,226183070,13070,13070,13070,13070,0
|
|
20230913,151900,226183070,13070,13070,13070,13070,5
|
|
20230913,151800,226117720,13070,13070,13070,13070,5
|
|
20230913,151700,226052370,13070,13070,13070,13070,0
|
|
20230913,151600,226052370,13070,13080,13080,13070,72
|
|
20230913,151500,225111280,13080,13080,13080,13080,67
|
|
20230913,151400,224234920,13080,13080,13080,13080,1
|
|
20230913,151300,224221840,13080,13080,13080,13080,67
|
|
20230913,151200,223345480,13080,13080,13080,13080,67
|
|
20230913,151100,222469120,13060,13060,13060,13060,7
|
|
20230913,151000,222377700,13080,13070,13080,13060,75
|
|
20230913,150900,221396810,13080,13080,13080,13080,1
|
|
20230913,150800,221383730,13070,13070,13070,13070,67
|
|
20230913,150700,220508040,13070,13070,13070,13070,67
|
|
20230913,150600,219632350,13070,13070,13070,13070,6
|
|
20230913,150500,219553930,13070,13070,13070,13070,68
|
|
20230913,150400,218665170,13080,13080,13080,13080,0
|
|
20230913,150300,218665170,13080,13080,13080,13080,67
|
|
20230913,150200,217788810,13060,13080,13080,13060,75
|
|
20230913,150100,216807970,13080,13080,13080,13080,3
|
|
20230913,150000,216768730,13080,13080,13080,13080,68
|
|
20230913,145900,215879290,13080,13080,13080,13080,0
|
|
20230913,145800,215879290,13080,13080,13080,13080,69
|
|
20230913,145700,214976770,13070,13070,13070,13070,67
|
|
20230913,145600,214101080,13070,13070,13070,13070,0
|
|
20230913,145500,214101080,13070,13070,13070,13060,77
|
|
20230913,145400,213094760,13070,13070,13070,13070,67
|
|
20230913,145300,212219070,13070,13070,13070,13070,0
|
|
20230913,145200,212219070,13070,13070,13070,13070,67
|
|
20230913,145100,211343380,13060,13060,13060,13060,42
|
|
20230913,145000,210794860,13060,13060,13060,13060,32
|
|
20230913,144900,210376940,13060,13060,13060,13060,67
|
|
20230913,144800,209501920,13050,13050,13050,13050,0
|
|
20230913,144700,209501920,13050,13050,13050,13050,68
|
|
20230913,144600,208614520,13050,13060,13060,13050,32
|
|
20230913,144500,208196820,13080,13080,13080,13060,97
|
|
20230913,144400,206928580,13080,13080,13080,13080,67
|
|
20230913,144300,206052220,13080,13080,13080,13080,0
|
|
20230913,144200,206052220,13080,13070,13080,13070,84
|
|
20230913,144100,204953670,13080,13080,13080,13080,0
|
|
20230913,144000,204953670,13080,13080,13080,13080,72
|
|
20230913,143900,204011910,13080,13080,13080,13080,67
|
|
20230913,143800,203135550,13080,13080,13080,13080,0
|
|
20230913,143700,203135550,13080,13080,13080,13080,70
|
|
20230913,143600,202219950,13090,13090,13090,13090,67
|
|
20230913,143500,201342920,13090,13090,13090,13090,0
|
|
20230913,143400,201342920,13090,13090,13090,13090,67
|
|
20230913,143300,200465890,13090,13090,13090,13090,0
|
|
20230913,143200,200465890,13090,13070,13090,13070,91
|
|
20230913,143100,199275020,13080,13090,13110,13080,308
|
|
20230913,143000,195244820,13100,13100,13100,13100,24
|
|
20230913,142900,194930420,13100,13100,13100,13100,59
|
|
20230913,142800,194157520,13100,13100,13100,13100,32
|
|
20230913,142700,193738320,13100,13100,13100,13100,38
|
|
20230913,142600,193240520,13100,13110,13110,13100,107
|
|
20230913,142500,191837880,13120,13120,13120,13120,0
|
|
20230913,142400,191837880,13120,13120,13120,13120,67
|
|
20230913,142300,190958840,13110,13110,13110,13110,91
|
|
20230913,142200,189765830,13110,13110,13110,13110,13
|
|
20230913,142100,189595400,13120,13120,13120,13120,67
|
|
20230913,142000,188716360,13120,13120,13120,13120,0
|
|
20230913,141900,188716360,13120,13120,13120,13120,67
|
|
20230913,141800,187837320,13120,13120,13120,13120,71
|
|
20230913,141700,186905800,13120,13130,13130,13120,96
|
|
20230913,141600,185645680,13130,13130,13130,13130,14
|
|
20230913,141500,185461860,13130,13130,13130,13130,8
|
|
20230913,141400,185356820,13130,13130,13130,13130,67
|
|
20230913,141300,184477110,13120,13120,13120,13120,37
|
|
20230913,141200,183991670,13120,13120,13120,13120,0
|
|
20230913,141100,183991670,13120,13110,13120,13110,81
|
|
20230913,141000,182929060,13110,13110,13110,13110,0
|
|
20230913,140900,182929060,13110,13110,13120,13110,172
|
|
20230913,140800,180673470,13120,13120,13120,13120,69
|
|
20230913,140700,179768190,13120,13120,13120,13120,29
|
|
20230913,140600,179387710,13120,13120,13120,13120,43
|
|
20230913,140500,178823550,13110,13120,13120,13110,75
|
|
20230913,140400,177839590,13110,13110,13110,13110,22
|
|
20230913,140300,177551170,13110,13110,13110,13110,67
|
|
20230913,140200,176672800,13100,13100,13100,13100,114
|
|
20230913,140100,175179400,13080,13080,13080,13080,110
|
|
20230913,140000,173740600,13080,13080,13080,13080,132
|
|
20230913,135900,172014040,13080,13030,13080,13030,624
|
|
20230913,135800,163874240,13020,13020,13020,13020,3
|
|
20230913,135700,163835180,13030,13030,13030,13030,100
|
|
20230913,135600,162532180,13030,13030,13030,13030,67
|
|
20230913,135500,161659170,13030,13030,13030,13030,67
|
|
20230913,135400,160786160,13010,13010,13010,13010,80
|
|
20230913,135300,159745360,13030,13020,13030,13020,201
|
|
20230913,135200,157127660,13020,13020,13020,13020,0
|
|
20230913,135100,157127660,13020,13020,13020,13020,67
|
|
20230913,135000,156255320,13020,13020,13020,13020,71
|
|
20230913,134900,155330900,13020,13020,13020,13020,0
|
|
20230913,134800,155330900,13020,13020,13020,13020,67
|
|
20230913,134700,154458560,13020,13020,13020,13020,67
|
|
20230913,134600,153586220,13000,13000,13000,13000,7
|
|
20230913,134500,153495220,13010,13010,13010,13010,67
|
|
20230913,134400,152623550,13010,13010,13020,13010,45
|
|
20230913,134300,152037820,13010,13010,13010,13010,74
|
|
20230913,134200,151075080,13000,13000,13010,13000,22
|
|
20230913,134100,150789040,13000,13000,13000,13000,18
|
|
20230913,134000,150555040,13000,13000,13000,13000,68
|
|
20230913,133900,149671040,12990,12990,12990,12990,0
|
|
20230913,133800,149671040,12990,12990,12990,12990,69
|
|
20230913,133700,148774730,12980,12980,12980,12980,84
|
|
20230913,133600,147684410,12980,12980,12980,12980,5
|
|
20230913,133500,147619510,12980,12980,12980,12980,67
|
|
20230913,133400,146749850,12980,12970,12980,12970,53
|
|
20230913,133300,146062370,12960,12960,12960,12960,63
|
|
20230913,133200,145245890,12960,12950,12960,12950,129
|
|
20230913,133100,143574270,12950,12950,12950,12950,0
|
|
20230913,133000,143574270,12950,12950,12950,12950,0
|
|
20230913,132900,143574270,12950,12950,12950,12950,1
|
|
20230913,132800,143561320,12930,12930,12930,12930,0
|
|
20230913,132700,143561320,12930,12930,12930,12930,0
|
|
20230913,132600,143561320,12930,12930,12930,12930,2
|
|
20230913,132500,143535460,12930,12930,12930,12930,0
|
|
20230913,132400,143535460,12930,12930,12930,12930,0
|
|
20230913,132300,143535460,12930,12930,12930,12930,1
|
|
20230913,132200,143522530,12920,12920,12920,12920,186
|
|
20230913,132100,141119410,12930,12930,12930,12930,0
|
|
20230913,132000,141119410,12930,12930,12930,12930,45
|
|
20230913,131900,140537560,12940,12940,12940,12940,12
|
|
20230913,131800,140382280,12940,12940,12940,12940,0
|
|
20230913,131700,140382280,12940,12940,12940,12940,0
|
|
20230913,131600,140382280,12940,12940,12940,12940,0
|
|
20230913,131500,140382280,12940,12940,12940,12940,0
|
|
20230913,131400,140382280,12940,12940,12940,12940,0
|
|
20230913,131300,140382280,12940,12940,12940,12940,0
|
|
20230913,131200,140382280,12940,12940,12940,12940,4
|
|
20230913,131100,140330520,12930,12930,12930,12930,0
|
|
20230913,131000,140330520,12930,12930,12930,12930,5
|
|
20230913,130900,140265870,12930,12930,12930,12930,54
|
|
20230913,130800,139567650,12950,12930,12950,12930,47
|
|
20230913,130700,138959900,12930,12930,12930,12930,51
|
|
20230913,130600,138300470,12940,12940,12940,12940,9
|
|
20230913,130500,138184010,12940,12950,12950,12940,273
|
|
20230913,130400,134650100,12960,12960,12960,12960,2
|
|
20230913,130300,134624180,12960,12960,12960,12960,1
|
|
20230913,130200,134611220,12960,12960,12960,12960,1
|
|
20230913,130100,134598260,12960,12960,12960,12960,0
|
|
20230913,130000,134598260,12960,12960,12960,12960,0
|
|
20230913,125900,134598260,12960,12960,12960,12960,0
|
|
20230913,125800,134598260,12960,12960,12960,12960,1
|
|
20230913,125700,134585300,12960,12960,12960,12960,0
|
|
20230913,125600,134585300,12960,12960,12960,12960,1
|
|
20230913,125500,134572340,12960,12960,12960,12960,10
|
|
20230913,125400,134442740,12960,12960,12960,12960,0
|
|
20230913,125300,134442740,12960,12960,12960,12960,4
|
|
20230913,125200,134390900,12960,12960,12980,12960,186
|
|
20230913,125100,131978550,12960,12960,12960,12960,4
|
|
20230913,125000,131926710,12960,12960,12960,12960,0
|
|
20230913,124900,131926710,12960,12960,12960,12960,1
|
|
20230913,124800,131913750,12950,12950,12950,12950,10
|
|
20230913,124700,131784250,12950,12950,12950,12950,1
|
|
20230913,124600,131771300,12960,12960,12960,12960,0
|
|
20230913,124500,131771300,12960,12960,12960,12960,0
|
|
20230913,124400,131771300,12960,12960,12960,12960,1
|
|
20230913,124300,131758340,12950,12950,12950,12950,0
|
|
20230913,124200,131758340,12950,12950,12950,12950,0
|
|
20230913,124100,131758340,12950,12950,12950,12950,0
|
|
20230913,124000,131758340,12950,12950,12950,12950,0
|
|
20230913,123900,131758340,12950,12950,12950,12950,0
|
|
20230913,123800,131758340,12950,12960,12960,12950,3
|
|
20230913,123700,131719480,12950,12950,12950,12950,3
|
|
20230913,123600,131680630,12950,12950,12950,12950,22
|
|
20230913,123500,131395730,12950,12950,12950,12950,0
|
|
20230913,123400,131395730,12950,12950,12950,12950,0
|
|
20230913,123300,131395730,12950,12950,12950,12950,0
|
|
20230913,123200,131395730,12950,12950,12950,12950,0
|
|
20230913,123100,131395730,12950,12950,12950,12950,0
|
|
20230913,123000,131395730,12950,12950,12950,12950,0
|
|
20230913,122900,131395730,12950,12950,12950,12950,0
|
|
20230913,122800,131395730,12950,12950,12950,12950,0
|
|
20230913,122700,131395730,12950,12950,12950,12950,0
|
|
20230913,122600,131395730,12950,12950,12950,12950,0
|
|
20230913,122500,131395730,12950,12950,12950,12950,0
|
|
20230913,122400,131395730,12950,12950,12950,12950,170
|
|
20230913,122300,129194230,12960,12960,12960,12960,5
|
|
20230913,122200,129129430,12950,12950,12950,12950,0
|
|
20230913,122100,129129430,12950,12950,12950,12950,0
|
|
20230913,122000,129129430,12950,12950,12950,12950,0
|
|
20230913,121900,129129430,12950,12950,12950,12950,0
|
|
20230913,121800,129129430,12950,12950,12950,12950,0
|
|
20230913,121700,129129430,12950,12950,12950,12950,0
|
|
20230913,121600,129129430,12950,12950,12950,12950,75
|
|
20230913,121500,128158180,12950,12950,12950,12950,0
|
|
20230913,121400,128158180,12950,12950,12950,12950,18
|
|
20230913,121300,127925080,12960,12960,12960,12960,0
|
|
20230913,121200,127925080,12960,12960,12960,12960,0
|
|
20230913,121100,127925080,12960,12960,12960,12960,0
|
|
20230913,121000,127925080,12960,12960,12960,12960,14
|
|
20230913,120900,127743640,12960,12960,12960,12960,90
|
|
20230913,120800,126577240,12960,12960,12960,12960,1
|
|
20230913,120700,126564280,12960,12960,12960,12960,0
|
|
20230913,120600,126564280,12960,12960,12960,12960,0
|
|
20230913,120500,126564280,12960,12960,12960,12960,22
|
|
20230913,120400,126279160,12960,12960,12960,12960,4
|
|
20230913,120300,126227320,12960,12960,12960,12960,2
|
|
20230913,120200,126201400,12960,12960,12960,12960,10
|
|
20230913,120100,126071800,12960,12960,12960,12960,7
|
|
20230913,120000,125981080,12960,12960,12960,12960,5
|
|
20230913,115900,125916280,12960,12960,12960,12960,2
|
|
20230913,115800,125890360,12960,12960,12960,12960,0
|
|
20230913,115700,125890360,12960,12960,12960,12960,20
|
|
20230913,115600,125631160,12960,12960,12960,12960,0
|
|
20230913,115500,125631160,12960,12960,12960,12960,0
|
|
20230913,115400,125631160,12960,12960,12960,12960,0
|
|
20230913,115300,125631160,12960,12960,12960,12960,1
|
|
20230913,115200,125618200,12960,12960,12960,12960,0
|
|
20230913,115100,125618200,12960,12960,12960,12960,7
|
|
20230913,115000,125527480,12950,12950,12950,12950,3
|
|
20230913,114900,125488630,12960,12960,12960,12960,4
|
|
20230913,114800,125436790,12960,12960,12960,12960,15
|
|
20230913,114700,125242390,12970,12970,12970,12970,0
|
|
20230913,114600,125242390,12970,12970,12970,12970,1
|
|
20230913,114500,125229420,12970,12970,12970,12970,2
|
|
20230913,114400,125203480,12970,12970,12970,12970,1
|
|
20230913,114300,125190510,12970,12960,12970,12960,15
|
|
20230913,114200,124996000,12970,12970,12970,12970,0
|
|
20230913,114100,124996000,12970,12970,12970,12970,2
|
|
20230913,114000,124970060,12950,12950,12950,12950,21
|
|
20230913,113900,124698110,12940,12940,12940,12940,4
|
|
20230913,113800,124646350,12930,12930,12930,12930,0
|
|
20230913,113700,124646350,12930,12930,12930,12930,0
|
|
20230913,113600,124646350,12930,12930,12930,12930,4
|
|
20230913,113500,124594630,12920,12920,12920,12920,0
|
|
20230913,113400,124594630,12920,12920,12920,12920,0
|
|
20230913,113300,124594630,12920,12960,12960,12920,101
|
|
20230913,113200,123289290,12960,12960,12960,12960,24
|
|
20230913,113100,122978250,12920,12920,12920,12920,0
|
|
20230913,113000,122978250,12920,12920,12920,12920,0
|
|
20230913,112900,122978250,12920,12920,12920,12920,0
|
|
20230913,112800,122978250,12920,12920,12920,12920,0
|
|
20230913,112700,122978250,12920,12920,12920,12920,100
|
|
20230913,112600,121686250,12920,12920,12920,12920,0
|
|
20230913,112500,121686250,12920,12910,12920,12910,154
|
|
20230913,112400,119696610,12910,12910,12910,12910,4
|
|
20230913,112300,119644970,12910,12910,12910,12910,4
|
|
20230913,112200,119593330,12900,12910,12910,12900,84
|
|
20230913,112100,118509490,12920,12920,12920,12920,49
|
|
20230913,112000,117876410,12950,12950,12950,12950,30
|
|
20230913,111900,117487910,12900,12900,12900,12900,36
|
|
20230913,111800,117023510,12900,12900,12900,12900,110
|
|
20230913,111700,115604510,12890,12890,12890,12890,4
|
|
20230913,111600,115552950,12890,12890,12890,12890,4
|
|
20230913,111500,115501390,12900,12900,12900,12900,149
|
|
20230913,111400,113579290,12890,12890,12890,12890,219
|
|
20230913,111300,110756380,12890,12910,12910,12890,833
|
|
20230913,111200,100014540,12910,12910,12910,12910,4
|
|
20230913,111100,99962900,12900,12900,12900,12900,0
|
|
20230913,111000,99962900,12900,12900,12900,12900,40
|
|
20230913,110900,99446900,12900,12910,12910,12900,171
|
|
20230913,110800,97240450,12910,12920,12920,12910,54
|
|
20230913,110700,96542810,12910,12920,12920,12910,14
|
|
20230913,110600,96361970,12920,12920,12920,12920,0
|
|
20230913,110500,96361970,12920,12920,12920,12910,31
|
|
20230913,110400,95961490,12910,12910,12910,12910,0
|
|
20230913,110300,95961490,12910,12910,12910,12910,0
|
|
20230913,110200,95961490,12910,12910,12910,12910,0
|
|
20230913,110100,95961490,12910,12910,12910,12910,0
|
|
20230913,110000,95961490,12910,12920,12920,12900,303
|
|
20230913,105900,92052740,12900,12900,12900,12900,4
|
|
20230913,105800,92001140,12900,12900,12900,12900,4
|
|
20230913,105700,91949540,12900,12910,12910,12900,80
|
|
20230913,105600,90916780,12910,12910,12910,12910,1
|
|
20230913,105500,90903870,12900,12900,12900,12900,14
|
|
20230913,105400,90723270,12910,12910,12910,12910,0
|
|
20230913,105300,90723270,12910,12910,12910,12910,0
|
|
20230913,105200,90723270,12910,12910,12910,12910,2
|
|
20230913,105100,90697450,12910,12910,12910,12910,9
|
|
20230913,105000,90581260,12910,12910,12910,12910,0
|
|
20230913,104900,90581260,12910,12910,12910,12910,0
|
|
20230913,104800,90581260,12910,12910,12910,12910,10
|
|
20230913,104700,90452160,12910,12910,12910,12910,2
|
|
20230913,104600,90426340,12910,12910,12910,12910,270
|
|
20230913,104500,86940640,12910,12920,12920,12910,359
|
|
20230913,104400,82305060,12920,12920,12920,12920,98
|
|
20230913,104300,81038900,12920,12920,12920,12920,2
|
|
20230913,104200,81013060,12920,12920,12920,12920,0
|
|
20230913,104100,81013060,12920,12920,12920,12920,0
|
|
20230913,104000,81013060,12920,12920,12920,12920,0
|
|
20230913,103900,81013060,12920,12920,12920,12920,1
|
|
20230913,103800,81000140,12920,12930,12930,12920,473
|
|
20230913,103700,74888960,12930,12920,12930,12920,54
|
|
20230913,103600,74190780,12920,12920,12920,12920,4
|
|
20230913,103500,74139100,12920,12920,12920,12920,4
|
|
20230913,103400,74087420,12930,12930,12930,12930,58
|
|
20230913,103300,73337480,12930,12930,12930,12930,4
|
|
20230913,103200,73285760,12930,12930,12930,12930,76
|
|
20230913,103100,72303080,12940,12940,12940,12940,10
|
|
20230913,103000,72173680,12950,12950,12950,12950,0
|
|
20230913,102900,72173680,12950,12950,12950,12950,5
|
|
20230913,102800,72108930,12950,12950,12950,12950,5
|
|
20230913,102700,72044180,12930,12930,12930,12930,4
|
|
20230913,102600,71992460,12940,12940,12940,12940,37
|
|
20230913,102500,71513680,12950,12950,12950,12950,0
|
|
20230913,102400,71513680,12950,12950,12950,12950,37
|
|
20230913,102300,71034530,12940,12940,12940,12940,194
|
|
20230913,102200,68524170,12950,12950,12950,12950,0
|
|
20230913,102100,68524170,12950,12950,12950,12950,30
|
|
20230913,102000,68135670,12950,12950,12950,12950,200
|
|
20230913,101900,65545670,12950,12960,12960,12950,901
|
|
20230913,101800,53875670,12970,12970,12970,12970,0
|
|
20230913,101700,53875670,12970,13000,13000,12970,270
|
|
20230913,101600,50369210,12990,12990,12990,12990,1
|
|
20230913,101500,50356220,12990,12990,12990,12990,43
|
|
20230913,101400,49797650,12980,12980,12980,12980,0
|
|
20230913,101300,49797650,12980,12980,12980,12980,0
|
|
20230913,101200,49797650,12980,12980,12980,12980,0
|
|
20230913,101100,49797650,12980,12980,12980,12980,0
|
|
20230913,101000,49797650,12980,12980,12980,12980,0
|
|
20230913,100900,49797650,12980,12980,12980,12980,1
|
|
20230913,100800,49784670,12990,12990,12990,12990,1
|
|
20230913,100700,49771680,12990,12990,12990,12990,0
|
|
20230913,100600,49771680,12990,12990,12990,12990,0
|
|
20230913,100500,49771680,12990,12990,12990,12990,100
|
|
20230913,100400,48472680,12980,12980,12980,12980,0
|
|
20230913,100300,48472680,12980,12980,12980,12980,22
|
|
20230913,100200,48187120,12980,12980,12980,12980,4
|
|
20230913,100100,48135200,12980,12980,12980,12980,10
|
|
20230913,100000,48005400,12980,12980,12980,12980,1
|
|
20230913,095900,47992420,12970,12980,12980,12970,72
|
|
20230913,095800,47058570,12980,12980,12980,12980,0
|
|
20230913,095700,47058570,12980,12980,12980,12980,0
|
|
20230913,095600,47058570,12980,12980,12980,12980,1
|
|
20230913,095500,47045590,12980,12980,12980,12980,0
|
|
20230913,095400,47045590,12980,12980,12980,12980,0
|
|
20230913,095300,47045590,12980,12980,12980,12980,0
|
|
20230913,095200,47045590,12980,12980,12980,12980,10
|
|
20230913,095100,46915790,12980,12980,12980,12980,65
|
|
20230913,095000,46072090,12990,12990,12990,12990,10
|
|
20230913,094900,45942190,12990,13000,13000,12990,66
|
|
20230913,094800,45084350,12980,12980,12980,12980,0
|
|
20230913,094700,45084350,12980,12980,12980,12980,147
|
|
20230913,094600,43176290,12980,12980,12980,12980,5
|
|
20230913,094500,43111390,12960,12960,12960,12960,0
|
|
20230913,094400,43111390,12960,12960,12960,12960,0
|
|
20230913,094300,43111390,12960,12960,12960,12960,0
|
|
20230913,094200,43111390,12960,12960,12960,12960,0
|
|
20230913,094100,43111390,12960,12960,12960,12960,40
|
|
20230913,094000,42592990,12960,12960,12960,12960,0
|
|
20230913,093900,42592990,12960,12970,12970,12960,50
|
|
20230913,093800,41944970,12980,12980,12980,12980,0
|
|
20230913,093700,41944970,12980,12980,12980,12980,55
|
|
20230913,093600,41231070,12960,12960,12960,12960,10
|
|
20230913,093500,41101470,12960,12950,12960,12950,1135
|
|
20230913,093400,26393220,12950,12950,12950,12950,9
|
|
20230913,093300,26276670,12940,12940,12940,12940,113
|
|
20230913,093200,24814450,12930,12930,12930,12930,0
|
|
20230913,093100,24814450,12930,12930,12930,12930,28
|
|
20230913,093000,24452410,12930,12930,12940,12930,142
|
|
20230913,092900,22616150,12940,12960,12960,12940,90
|
|
20230913,092800,21450310,12960,12940,12960,12940,44
|
|
20230913,092700,20880620,12940,12940,12940,12940,107
|
|
20230913,092600,19496040,12940,12940,12940,12940,161
|
|
20230913,092500,17412700,12930,12930,12940,12930,46
|
|
20230913,092400,16817650,12930,12930,12930,12930,0
|
|
20230913,092300,16817650,12930,12930,12930,12930,0
|
|
20230913,092200,16817650,12930,12940,12940,12930,26
|
|
20230913,092100,16481290,12940,12940,12940,12940,0
|
|
20230913,092000,16481290,12940,12920,12940,12920,10
|
|
20230913,091900,16352070,12920,12920,12920,12920,8
|
|
20230913,091800,16248710,12920,12920,12920,12920,2
|
|
20230913,091700,16222870,12920,12930,12930,12920,3
|
|
20230913,091600,16184090,12910,12910,12910,12910,0
|
|
20230913,091500,16184090,12910,12910,12910,12910,0
|
|
20230913,091400,16184090,12910,12930,12930,12910,100
|
|
20230913,091300,14892140,12930,12950,12950,12930,560
|
|
20230913,091200,7650570,12950,12950,12950,12950,0
|
|
20230913,091100,7650570,12950,12950,12950,12950,22
|
|
20230913,091000,7365670,12960,12970,12970,12960,21
|
|
20230913,090900,7093490,12970,12970,12970,12970,15
|
|
20230913,090800,6898940,12980,12980,12980,12980,13
|
|
20230913,090700,6730200,12990,12990,12990,12990,0
|
|
20230913,090600,6730200,12990,12990,12990,12990,17
|
|
20230913,090500,6509370,12980,12930,12980,12930,80
|
|
20230913,090400,5471970,12920,12920,12920,12920,0
|
|
20230913,090300,5471970,12920,12930,12950,12920,324
|
|
20230913,090200,1281130,12920,12940,12940,12920,57
|
|
20230913,090100,544480,12940,12940,12940,12940,0
|
|
20230913,090000,544480,12940,13030,13030,12940,42
|