611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,190800,218459910,13670,13670,13670,13670,1111
|
|
20230905,190700,218459910,13670,13670,13670,13670,0
|
|
20230905,190600,218459910,13670,13670,13670,13670,0
|
|
20230905,190500,218459910,13670,13670,13670,13670,0
|
|
20230905,190400,218459910,13670,13670,13670,13670,0
|
|
20230905,190300,218459910,13670,13670,13670,13670,0
|
|
20230905,190200,218459910,13670,13670,13670,13670,0
|
|
20230905,190100,218459910,13670,13670,13670,13670,0
|
|
20230905,190000,218459910,13670,13670,13670,13670,0
|
|
20230905,185900,218459910,13670,13670,13670,13670,0
|
|
20230905,185800,218459910,13670,13670,13670,13670,0
|
|
20230905,185700,218459910,13670,13670,13670,13670,0
|
|
20230905,185600,218459910,13670,13670,13670,13670,0
|
|
20230905,185500,218459910,13670,13670,13670,13670,0
|
|
20230905,185400,218459910,13670,13670,13670,13670,0
|
|
20230905,185300,218459910,13670,13670,13670,13670,0
|
|
20230905,185200,218459910,13670,13670,13670,13670,0
|
|
20230905,185100,218459910,13670,13670,13670,13670,0
|
|
20230905,185000,218459910,13670,13670,13670,13670,0
|
|
20230905,184900,218459910,13670,13670,13670,13670,0
|
|
20230905,184800,218459910,13670,13670,13670,13670,0
|
|
20230905,184700,218459910,13670,13670,13670,13670,0
|
|
20230905,184600,218459910,13670,13670,13670,13670,0
|
|
20230905,184500,218459910,13670,13670,13670,13670,0
|
|
20230905,184400,218459910,13670,13670,13670,13670,0
|
|
20230905,184300,218459910,13670,13670,13670,13670,0
|
|
20230905,184200,218459910,13670,13670,13670,13670,0
|
|
20230905,184100,218459910,13670,13670,13670,13670,0
|
|
20230905,184000,218459910,13670,13670,13670,13670,0
|
|
20230905,183900,218459910,13670,13670,13670,13670,0
|
|
20230905,183800,218459910,13670,13670,13670,13670,1111
|
|
20230905,183700,218459910,13670,13670,13670,13670,0
|
|
20230905,183600,218459910,13670,13670,13670,13670,0
|
|
20230905,183500,218459910,13670,13670,13670,13670,0
|
|
20230905,183400,218459910,13670,13670,13670,13670,0
|
|
20230905,183300,218459910,13670,13670,13670,13670,0
|
|
20230905,183200,218459910,13670,13670,13670,13670,0
|
|
20230905,183100,218459910,13670,13670,13670,13670,0
|
|
20230905,183000,218459910,13670,13670,13670,13670,0
|
|
20230905,182900,218459910,13670,13670,13670,13670,0
|
|
20230905,182800,218459910,13670,13670,13670,13670,0
|
|
20230905,182700,218459910,13670,13670,13670,13670,0
|
|
20230905,182600,218459910,13670,13670,13670,13670,0
|
|
20230905,182500,218459910,13670,13670,13670,13670,0
|
|
20230905,182400,218459910,13670,13670,13670,13670,0
|
|
20230905,182300,218459910,13670,13670,13670,13670,0
|
|
20230905,182200,218459910,13670,13670,13670,13670,0
|
|
20230905,182100,218459910,13670,13670,13670,13670,0
|
|
20230905,182000,218459910,13670,13670,13670,13670,0
|
|
20230905,181900,218459910,13670,13670,13670,13670,0
|
|
20230905,181800,218459910,13670,13670,13670,13670,0
|
|
20230905,181700,218459910,13670,13670,13670,13670,0
|
|
20230905,181600,218459910,13670,13670,13670,13670,0
|
|
20230905,181500,218459910,13670,13670,13670,13670,0
|
|
20230905,181400,218459910,13670,13670,13670,13670,0
|
|
20230905,181300,218459910,13670,13670,13670,13670,0
|
|
20230905,181200,218459910,13670,13670,13670,13670,0
|
|
20230905,181100,218459910,13670,13670,13670,13670,0
|
|
20230905,181000,218459910,13670,13670,13670,13670,0
|
|
20230905,180900,218459910,13670,13670,13670,13670,0
|
|
20230905,180800,218459910,13670,13670,13670,13670,1111
|
|
20230905,180700,218459910,13670,13670,13670,13670,0
|
|
20230905,180600,218459910,13670,13670,13670,13670,0
|
|
20230905,180500,218459910,13670,13670,13670,13670,0
|
|
20230905,180400,218459910,13670,13670,13670,13670,0
|
|
20230905,180300,218459910,13670,13670,13670,13670,0
|
|
20230905,180200,218459910,13670,13670,13670,13670,0
|
|
20230905,180100,218459910,13670,13670,13670,13670,0
|
|
20230905,180000,218459910,13670,13670,13670,13670,0
|
|
20230905,175900,218459910,13670,13670,13670,13670,0
|
|
20230905,175800,218459910,13670,13670,13670,13670,0
|
|
20230905,175700,218459910,13670,13670,13670,13670,0
|
|
20230905,175600,218459910,13670,13670,13670,13670,0
|
|
20230905,175500,218459910,13670,13670,13670,13670,0
|
|
20230905,175400,218459910,13670,13670,13670,13670,0
|
|
20230905,175300,218459910,13670,13670,13670,13670,0
|
|
20230905,175200,218459910,13670,13670,13670,13670,0
|
|
20230905,175100,218459910,13670,13670,13670,13670,0
|
|
20230905,175000,218459910,13670,13670,13670,13670,0
|
|
20230905,174900,218459910,13670,13670,13670,13670,0
|
|
20230905,174800,218459910,13670,13670,13670,13670,0
|
|
20230905,174700,218459910,13670,13670,13670,13670,0
|
|
20230905,174600,218459910,13670,13670,13670,13670,0
|
|
20230905,174500,218459910,13670,13670,13670,13670,0
|
|
20230905,174400,218459910,13670,13670,13670,13670,0
|
|
20230905,174300,218459910,13670,13670,13670,13670,0
|
|
20230905,174200,218459910,13670,13670,13670,13670,0
|
|
20230905,174100,218459910,13670,13670,13670,13670,0
|
|
20230905,174000,218459910,13670,13670,13670,13670,0
|
|
20230905,173900,218459910,13670,13670,13670,13670,0
|
|
20230905,173800,218459910,13670,13670,13670,13670,1111
|
|
20230905,173700,218459910,13670,13670,13670,13670,0
|
|
20230905,173600,218459910,13670,13670,13670,13670,0
|
|
20230905,173500,218459910,13670,13670,13670,13670,0
|
|
20230905,173400,218459910,13670,13670,13670,13670,0
|
|
20230905,173300,218459910,13670,13670,13670,13670,0
|
|
20230905,173200,218459910,13670,13670,13670,13670,0
|
|
20230905,173100,218459910,13670,13670,13670,13670,0
|
|
20230905,173000,218459910,13670,13670,13670,13670,0
|
|
20230905,172900,218459910,13670,13670,13670,13670,0
|
|
20230905,172800,218459910,13670,13670,13670,13670,0
|
|
20230905,172700,218459910,13670,13670,13670,13670,0
|
|
20230905,172600,218459910,13670,13670,13670,13670,0
|
|
20230905,172500,218459910,13670,13670,13670,13670,0
|
|
20230905,172400,218459910,13670,13670,13670,13670,0
|
|
20230905,172300,218459910,13670,13670,13670,13670,0
|
|
20230905,172200,218459910,13670,13670,13670,13670,0
|
|
20230905,172100,218459910,13670,13670,13670,13670,0
|
|
20230905,172000,218459910,13670,13670,13670,13670,0
|
|
20230905,171900,218459910,13670,13670,13670,13670,0
|
|
20230905,171800,218459910,13670,13670,13670,13670,0
|
|
20230905,171700,218459910,13670,13670,13670,13670,0
|
|
20230905,171600,218459910,13670,13670,13670,13670,0
|
|
20230905,171500,218459910,13670,13670,13670,13670,0
|
|
20230905,171400,218459910,13670,13670,13670,13670,0
|
|
20230905,171300,218459910,13670,13670,13670,13670,0
|
|
20230905,171200,218459910,13670,13670,13670,13670,0
|
|
20230905,171100,218459910,13670,13670,13670,13670,0
|
|
20230905,171000,218459910,13670,13670,13670,13670,0
|
|
20230905,170900,218459910,13670,13670,13670,13670,0
|
|
20230905,170800,218459910,13670,13670,13670,13670,1111
|
|
20230905,170700,218459910,13670,13670,13670,13670,0
|
|
20230905,170600,218459910,13670,13670,13670,13670,0
|
|
20230905,170500,218459910,13670,13670,13670,13670,0
|
|
20230905,170400,218459910,13670,13670,13670,13670,0
|
|
20230905,170300,218459910,13670,13670,13670,13670,0
|
|
20230905,170200,218459910,13670,13670,13670,13670,0
|
|
20230905,170100,218459910,13670,13670,13670,13670,0
|
|
20230905,170000,218459910,13670,13670,13670,13670,0
|
|
20230905,165900,218459910,13670,13670,13670,13670,0
|
|
20230905,165800,218459910,13670,13670,13670,13670,0
|
|
20230905,165700,218459910,13670,13670,13670,13670,0
|
|
20230905,165600,218459910,13670,13670,13670,13670,0
|
|
20230905,165500,218459910,13670,13670,13670,13670,0
|
|
20230905,165400,218459910,13670,13670,13670,13670,0
|
|
20230905,165300,218459910,13670,13670,13670,13670,0
|
|
20230905,165200,218459910,13670,13670,13670,13670,0
|
|
20230905,165100,218459910,13670,13670,13670,13670,0
|
|
20230905,165000,218459910,13670,13670,13670,13670,0
|
|
20230905,164900,218459910,13670,13670,13670,13670,0
|
|
20230905,164800,218459910,13670,13670,13670,13670,0
|
|
20230905,164700,218459910,13670,13670,13670,13670,0
|
|
20230905,164600,218459910,13670,13670,13670,13670,0
|
|
20230905,164500,218459910,13670,13670,13670,13670,0
|
|
20230905,164400,218459910,13670,13670,13670,13670,0
|
|
20230905,164300,218459910,13670,13670,13670,13670,0
|
|
20230905,164200,218459910,13670,13670,13670,13670,0
|
|
20230905,164100,218459910,13670,13670,13670,13670,0
|
|
20230905,164000,218459910,13670,13670,13670,13670,0
|
|
20230905,163900,218459910,13670,13670,13670,13670,0
|
|
20230905,163800,218459910,13670,13670,13670,13670,1111
|
|
20230905,163700,218459910,13670,13670,13670,13670,0
|
|
20230905,163600,218459910,13670,13670,13670,13670,0
|
|
20230905,163500,218459910,13670,13670,13670,13670,0
|
|
20230905,163400,218459910,13670,13670,13670,13670,0
|
|
20230905,163300,218459910,13670,13670,13670,13670,0
|
|
20230905,163200,218459910,13670,13670,13670,13670,0
|
|
20230905,163100,218459910,13670,13670,13670,13670,0
|
|
20230905,163000,218459910,13670,13670,13670,13670,0
|
|
20230905,162900,218459910,13670,13670,13670,13670,0
|
|
20230905,162800,218459910,13670,13670,13670,13670,0
|
|
20230905,162700,218459910,13670,13670,13670,13670,0
|
|
20230905,162600,218459910,13670,13670,13670,13670,0
|
|
20230905,162500,218459910,13670,13670,13670,13670,0
|
|
20230905,162400,218459910,13670,13670,13670,13670,0
|
|
20230905,162300,218459910,13670,13670,13670,13670,0
|
|
20230905,162200,218459910,13670,13670,13670,13670,0
|
|
20230905,162100,218459910,13670,13670,13670,13670,0
|
|
20230905,162000,218459910,13670,13670,13670,13670,0
|
|
20230905,161900,218459910,13670,13670,13670,13670,0
|
|
20230905,161800,218459910,13670,13670,13670,13670,0
|
|
20230905,161700,218459910,13670,13670,13670,13670,0
|
|
20230905,161600,218459910,13670,13670,13670,13670,0
|
|
20230905,161500,218459910,13670,13670,13670,13670,0
|
|
20230905,161400,218459910,13670,13670,13670,13670,0
|
|
20230905,161300,218459910,13670,13670,13670,13670,0
|
|
20230905,161200,218459910,13670,13670,13670,13670,0
|
|
20230905,161100,218459910,13670,13670,13670,13670,0
|
|
20230905,161000,218459910,13670,13670,13670,13670,0
|
|
20230905,160900,218459910,13670,13670,13670,13670,0
|
|
20230905,160800,218459910,13670,13670,13670,13670,1111
|
|
20230905,160700,218459910,13670,13670,13670,13670,0
|
|
20230905,160600,218459910,13670,13670,13670,13670,0
|
|
20230905,160500,218459910,13670,13670,13670,13670,0
|
|
20230905,160400,218459910,13670,13670,13670,13670,0
|
|
20230905,160300,218459910,13670,13670,13670,13670,0
|
|
20230905,160200,218459910,13670,13670,13670,13670,0
|
|
20230905,160100,218459910,13670,13670,13670,13670,0
|
|
20230905,160000,218459910,13670,13670,13670,13670,0
|
|
20230905,155900,218459910,13670,13670,13670,13670,0
|
|
20230905,155800,218459910,13670,13670,13670,13670,0
|
|
20230905,155700,218459910,13670,13670,13670,13670,0
|
|
20230905,155600,218459910,13670,13670,13670,13670,0
|
|
20230905,155500,218459910,13670,13670,13670,13670,0
|
|
20230905,155400,218459910,13670,13670,13670,13670,0
|
|
20230905,155300,218459910,13670,13670,13670,13670,0
|
|
20230905,155200,218459910,13670,13670,13670,13670,0
|
|
20230905,155100,218459910,13670,13670,13670,13670,0
|
|
20230905,155000,218459910,13670,13670,13670,13670,0
|
|
20230905,154900,218459910,13670,13670,13670,13670,0
|
|
20230905,154800,218459910,13670,13670,13670,13670,0
|
|
20230905,154700,218459910,13670,13670,13670,13670,0
|
|
20230905,154600,218459910,13670,13670,13670,13670,0
|
|
20230905,154500,218459910,13670,13670,13670,13670,0
|
|
20230905,154400,218459910,13670,13670,13670,13670,0
|
|
20230905,154300,218459910,13670,13670,13670,13670,0
|
|
20230905,154200,218459910,13670,13670,13670,13670,0
|
|
20230905,154100,218459910,13670,13670,13670,13670,0
|
|
20230905,154000,218459910,13670,13670,13670,13670,0
|
|
20230905,153900,218459910,13670,13670,13670,13670,0
|
|
20230905,153800,218459910,13670,13670,13670,13670,1111
|
|
20230905,153700,218459910,13670,13670,13670,13670,0
|
|
20230905,153600,218459910,13670,13670,13670,13670,0
|
|
20230905,153500,218459910,13670,13670,13670,13670,0
|
|
20230905,153400,218459910,13670,13670,13670,13670,0
|
|
20230905,153300,218459910,13670,13670,13670,13670,0
|
|
20230905,153200,218459910,13670,13670,13670,13670,0
|
|
20230905,153100,218459910,13670,13670,13670,13670,0
|
|
20230905,153000,218459910,13670,13670,13670,13670,1111
|
|
20230905,152900,203272540,13650,13650,13650,13650,0
|
|
20230905,152800,203272540,13650,13650,13650,13650,0
|
|
20230905,152700,203272540,13650,13650,13650,13650,0
|
|
20230905,152600,203272540,13650,13650,13650,13650,0
|
|
20230905,152500,203272540,13650,13650,13650,13650,0
|
|
20230905,152400,203272540,13650,13650,13650,13650,0
|
|
20230905,152300,203272540,13650,13650,13650,13650,0
|
|
20230905,152200,203272540,13650,13650,13650,13650,0
|
|
20230905,152100,203272540,13650,13650,13650,13650,0
|
|
20230905,152000,203272540,13650,13650,13650,13650,0
|
|
20230905,151900,203272540,13650,13650,13650,13650,0
|
|
20230905,151800,203272540,13650,13650,13650,13650,0
|
|
20230905,151700,203272540,13650,13650,13650,13650,2
|
|
20230905,151600,203245240,13650,13650,13650,13650,2
|
|
20230905,151500,203217940,13650,13650,13650,13650,2
|
|
20230905,151400,203190640,13650,13650,13650,13650,1
|
|
20230905,151300,203176990,13650,13640,13650,13640,17
|
|
20230905,151200,202945100,13650,13650,13650,13650,1
|
|
20230905,151100,202931450,13650,13650,13650,13650,3
|
|
20230905,151000,202890500,13650,13650,13650,13650,11
|
|
20230905,150900,202740350,13650,13650,13650,13650,1
|
|
20230905,150800,202726700,13650,13650,13650,13650,1
|
|
20230905,150700,202713050,13650,13670,13670,13650,39
|
|
20230905,150600,202180680,13670,13670,13670,13670,1
|
|
20230905,150500,202167010,13670,13670,13670,13670,2
|
|
20230905,150400,202139670,13670,13670,13670,13670,11
|
|
20230905,150300,201989300,13670,13670,13670,13670,1
|
|
20230905,150200,201975630,13670,13660,13670,13660,6
|
|
20230905,150100,201893660,13670,13670,13670,13670,1
|
|
20230905,150000,201879990,13670,13670,13670,13670,2
|
|
20230905,145900,201852650,13670,13670,13670,13670,1
|
|
20230905,145800,201838980,13670,13670,13670,13670,1
|
|
20230905,145700,201825310,13670,13670,13670,13670,1
|
|
20230905,145600,201811640,13670,13670,13670,13670,1
|
|
20230905,145500,201797970,13670,13670,13670,13670,2
|
|
20230905,145400,201770630,13670,13670,13670,13670,1
|
|
20230905,145300,201756960,13670,13670,13670,13670,1
|
|
20230905,145200,201743290,13670,13670,13670,13670,2
|
|
20230905,145100,201715950,13670,13670,13670,13670,0
|
|
20230905,145000,201715950,13670,13670,13670,13670,2
|
|
20230905,144900,201688610,13670,13670,13670,13670,1
|
|
20230905,144800,201674940,13670,13670,13670,13670,2
|
|
20230905,144700,201647600,13670,13670,13670,13670,2
|
|
20230905,144600,201620260,13630,13640,13640,13630,83
|
|
20230905,144500,200488580,13670,13670,13670,13670,2
|
|
20230905,144400,200461240,13670,13670,13670,13670,1
|
|
20230905,144300,200447570,13670,13670,13670,13670,1
|
|
20230905,144200,200433900,13670,13670,13670,13670,2
|
|
20230905,144100,200406560,13670,13650,13670,13650,13
|
|
20230905,144000,200229090,13670,13670,13670,13670,1
|
|
20230905,143900,200215420,13670,13670,13670,13670,1
|
|
20230905,143800,200201750,13670,13650,13670,13650,17
|
|
20230905,143700,199969640,13670,13670,13670,13670,2
|
|
20230905,143600,199942300,13670,13670,13670,13670,1
|
|
20230905,143500,199928630,13670,13670,13670,13670,0
|
|
20230905,143400,199928630,13670,13670,13670,13670,2
|
|
20230905,143300,199901290,13670,13670,13670,13670,1
|
|
20230905,143200,199887620,13670,13670,13670,13670,2
|
|
20230905,143100,199860280,13670,13670,13670,13670,1
|
|
20230905,143000,199846610,13670,13670,13670,13670,1
|
|
20230905,142900,199832940,13670,13670,13670,13670,1
|
|
20230905,142800,199819270,13670,13670,13670,13670,12
|
|
20230905,142700,199655230,13670,13670,13670,13670,2
|
|
20230905,142600,199627890,13670,13670,13670,13670,1
|
|
20230905,142500,199614220,13670,13670,13670,13670,1
|
|
20230905,142400,199600550,13670,13670,13670,13670,1
|
|
20230905,142300,199586880,13670,13670,13670,13670,1
|
|
20230905,142200,199573210,13670,13670,13670,13670,1002
|
|
20230905,142100,185875870,13650,13670,13670,13650,22
|
|
20230905,142000,185575550,13670,13660,13670,13660,11
|
|
20230905,141900,185425280,13680,13660,13680,13660,6
|
|
20230905,141800,185343300,13690,13690,13690,13690,61
|
|
20230905,141700,184508210,13690,13690,13690,13690,2
|
|
20230905,141600,184480830,13690,13680,13690,13680,501
|
|
20230905,141500,177624140,13680,13680,13680,13680,1
|
|
20230905,141400,177610460,13680,13680,13680,13680,1
|
|
20230905,141300,177596780,13680,13670,13680,13670,16
|
|
20230905,141200,177378050,13680,13680,13680,13680,2
|
|
20230905,141100,177350690,13680,13680,13680,13680,1
|
|
20230905,141000,177337010,13680,13680,13680,13680,3
|
|
20230905,140900,177295970,13680,13680,13680,13680,2
|
|
20230905,140800,177268610,13680,13680,13680,13680,0
|
|
20230905,140700,177268610,13680,13680,13680,13680,2
|
|
20230905,140600,177241250,13680,13680,13680,13680,1
|
|
20230905,140500,177227570,13680,13660,13680,13660,501
|
|
20230905,140400,170380480,13660,13660,13660,13660,2
|
|
20230905,140300,170353160,13660,13660,13660,13660,0
|
|
20230905,140200,170353160,13660,13660,13660,13660,2
|
|
20230905,140100,170325840,13660,13660,13660,13660,1
|
|
20230905,140000,170312180,13660,13660,13660,13660,1
|
|
20230905,135900,170298520,13660,13650,13660,13650,8
|
|
20230905,135800,170189310,13650,13660,13660,13650,4
|
|
20230905,135700,170134700,13660,13660,13660,13660,1
|
|
20230905,135600,170121040,13650,13660,13660,13650,3
|
|
20230905,135500,170080080,13650,13660,13660,13650,7
|
|
20230905,135400,169984520,13660,13660,13660,13660,2
|
|
20230905,135300,169957200,13660,13650,13660,13650,501
|
|
20230905,135200,163118050,13650,13650,13650,13650,0
|
|
20230905,135100,163118050,13650,13650,13650,13650,2
|
|
20230905,135000,163090750,13650,13650,13650,13650,3
|
|
20230905,134900,163049800,13650,13650,13650,13650,2
|
|
20230905,134800,163022500,13650,13650,13650,13650,19
|
|
20230905,134700,162763150,13650,13650,13650,13650,1
|
|
20230905,134600,162749500,13650,13650,13650,13650,1
|
|
20230905,134500,162735850,13650,13650,13650,13650,3
|
|
20230905,134400,162694900,13650,13670,13670,13650,8
|
|
20230905,134300,162585620,13670,13650,13670,13650,501
|
|
20230905,134200,155741150,13650,13650,13650,13650,1
|
|
20230905,134100,155727500,13650,13650,13650,13650,1
|
|
20230905,134000,155713850,13650,13640,13650,13640,5
|
|
20230905,133900,155645640,13650,13650,13650,13650,2
|
|
20230905,133800,155618340,13650,13650,13650,13650,1
|
|
20230905,133700,155604690,13650,13650,13650,13650,1
|
|
20230905,133600,155591040,13650,13650,13650,13650,1
|
|
20230905,133500,155577390,13650,13650,13650,13650,1
|
|
20230905,133400,155563740,13650,13650,13650,13650,2
|
|
20230905,133300,155536440,13650,13650,13650,13650,1
|
|
20230905,133200,155522790,13650,13650,13650,13650,229
|
|
20230905,133100,152396940,13650,13650,13650,13650,1
|
|
20230905,133000,152383290,13650,13650,13650,13650,1
|
|
20230905,132900,152369640,13660,13670,13670,13660,2
|
|
20230905,132800,152342310,13670,13670,13670,13670,1
|
|
20230905,132700,152328640,13640,13670,13670,13640,12
|
|
20230905,132600,152164930,13680,13650,13680,13650,501
|
|
20230905,132500,145317490,13630,13650,13650,13630,6
|
|
20230905,132400,145235690,13650,13650,13650,13650,3
|
|
20230905,132300,145194740,13650,13650,13650,13650,1
|
|
20230905,132200,145181090,13650,13650,13650,13650,1
|
|
20230905,132100,145167440,13650,13650,13650,13650,2
|
|
20230905,132000,145140140,13630,13640,13640,13630,20
|
|
20230905,131900,144867480,13660,13660,13660,13660,2
|
|
20230905,131800,144840160,13660,13660,13660,13660,1
|
|
20230905,131700,144826500,13660,13660,13660,13660,1
|
|
20230905,131600,144812840,13660,13660,13660,13660,2
|
|
20230905,131500,144785520,13660,13660,13660,13660,0
|
|
20230905,131400,144785520,13660,13650,13660,13640,21
|
|
20230905,131300,144499010,13650,13670,13670,13650,3
|
|
20230905,131200,144458040,13680,13640,13680,13640,501
|
|
20230905,131100,137614790,13640,13640,13640,13640,2
|
|
20230905,131000,137587510,13620,13650,13650,13620,21
|
|
20230905,130900,137301360,13620,13600,13680,13600,500
|
|
20230905,130800,130483670,13640,13590,13640,13560,2322
|
|
20230905,130700,98955470,13590,13600,13600,13590,582
|
|
20230905,130600,91046070,13600,13600,13600,13600,2
|
|
20230905,130500,91018870,13600,13600,13600,13600,1
|
|
20230905,130400,91005270,13600,13600,13600,13600,16
|
|
20230905,130300,90787670,13600,13600,13600,13600,2
|
|
20230905,130200,90760470,13600,13600,13600,13600,1
|
|
20230905,130100,90746870,13600,13600,13600,13600,2
|
|
20230905,130000,90719670,13600,13600,13600,13600,1
|
|
20230905,125900,90706070,13600,13600,13600,13600,1
|
|
20230905,125800,90692470,13600,13600,13600,13600,1
|
|
20230905,125700,90678870,13600,13600,13600,13600,1
|
|
20230905,125600,90665270,13600,13600,13600,13600,2
|
|
20230905,125500,90638070,13600,13600,13600,13600,1
|
|
20230905,125400,90624470,13600,13600,13600,13600,1
|
|
20230905,125300,90610870,13590,13600,13600,13590,2
|
|
20230905,125200,90583680,13600,13600,13600,13600,1
|
|
20230905,125100,90570080,13600,13600,13600,13600,2
|
|
20230905,125000,90542880,13600,13600,13600,13600,1
|
|
20230905,124900,90529280,13600,13600,13600,13600,1
|
|
20230905,124800,90515680,13600,13590,13600,13590,49
|
|
20230905,124700,89849760,13600,13600,13600,13600,1
|
|
20230905,124600,89836160,13600,13600,13600,13600,2
|
|
20230905,124500,89808960,13600,13600,13600,13600,1
|
|
20230905,124400,89795360,13600,13600,13600,13600,1
|
|
20230905,124300,89781760,13600,13600,13600,13600,1
|
|
20230905,124200,89768160,13600,13600,13600,13600,1
|
|
20230905,124100,89754560,13600,13600,13600,13600,2
|
|
20230905,124000,89727360,13600,13600,13600,13600,1
|
|
20230905,123900,89713760,13600,13600,13600,13600,1
|
|
20230905,123800,89700160,13600,13600,13600,13600,2
|
|
20230905,123700,89672960,13600,13600,13600,13600,0
|
|
20230905,123600,89672960,13600,13600,13600,13600,2
|
|
20230905,123500,89645760,13600,13600,13600,13600,1
|
|
20230905,123400,89632160,13600,13600,13600,13600,1
|
|
20230905,123300,89618560,13600,13600,13600,13600,2
|
|
20230905,123200,89591360,13600,13600,13600,13600,0
|
|
20230905,123100,89591360,13600,13610,13610,13600,2
|
|
20230905,123000,89564150,13610,13610,13610,13610,1
|
|
20230905,122900,89550540,13610,13610,13610,13610,1
|
|
20230905,122800,89536930,13610,13610,13610,13610,2
|
|
20230905,122700,89509710,13610,13610,13610,13610,1
|
|
20230905,122600,89496100,13610,13610,13610,13610,0
|
|
20230905,122500,89496100,13610,13610,13610,13610,2
|
|
20230905,122400,89468880,13610,13610,13610,13610,1
|
|
20230905,122300,89455270,13610,13610,13610,13610,2
|
|
20230905,122200,89428050,13610,13590,13610,13590,77
|
|
20230905,122100,88381600,13610,13610,13610,13610,0
|
|
20230905,122000,88381600,13610,13610,13610,13610,2
|
|
20230905,121900,88354380,13610,13610,13610,13610,1
|
|
20230905,121800,88340770,13610,13610,13610,13610,2
|
|
20230905,121700,88313550,13610,13610,13610,13610,1
|
|
20230905,121600,88299940,13610,13610,13610,13610,1
|
|
20230905,121500,88286330,13600,13630,13630,13600,25
|
|
20230905,121400,87946190,13630,13630,13630,13630,1
|
|
20230905,121300,87932560,13630,13630,13630,13630,2
|
|
20230905,121200,87905300,13630,13630,13630,13630,1
|
|
20230905,121100,87891670,13630,13630,13630,13630,1
|
|
20230905,121000,87878040,13630,13630,13630,13630,1
|
|
20230905,120900,87864410,13630,13630,13630,13630,1
|
|
20230905,120800,87850780,13630,13640,13640,13630,2
|
|
20230905,120700,87823510,13640,13640,13640,13640,2
|
|
20230905,120600,87796230,13610,13620,13620,13600,32
|
|
20230905,120500,87360710,13620,13620,13620,13620,1
|
|
20230905,120400,87347090,13620,13620,13620,13620,1
|
|
20230905,120300,87333470,13620,13620,13620,13620,9
|
|
20230905,120200,87210890,13620,13620,13620,13620,1
|
|
20230905,120100,87197270,13620,13620,13620,13600,15
|
|
20230905,120000,86993050,13600,13620,13620,13600,181
|
|
20230905,115900,84529430,13620,13620,13620,13620,1
|
|
20230905,115800,84515810,13620,13620,13620,13620,2
|
|
20230905,115700,84488570,13620,13620,13620,13620,1
|
|
20230905,115600,84474950,13620,13620,13620,13620,1
|
|
20230905,115500,84461330,13620,13620,13620,13620,2
|
|
20230905,115400,84434090,13620,13620,13620,13620,0
|
|
20230905,115300,84434090,13620,13620,13620,13620,2
|
|
20230905,115200,84406850,13620,13620,13620,13620,1
|
|
20230905,115100,84393230,13620,13620,13620,13620,1
|
|
20230905,115000,84379610,13620,13620,13620,13590,5
|
|
20230905,114900,84311600,13620,13620,13620,13620,0
|
|
20230905,114800,84311600,13620,13620,13620,13620,2
|
|
20230905,114700,84284360,13620,13620,13620,13620,1
|
|
20230905,114600,84270740,13620,13620,13620,13620,1
|
|
20230905,114500,84257120,13620,13620,13620,13620,2
|
|
20230905,114400,84229880,13620,13620,13620,13620,0
|
|
20230905,114300,84229880,13620,13620,13620,13620,1
|
|
20230905,114200,84216260,13620,13620,13620,13620,1
|
|
20230905,114100,84202640,13620,13600,13620,13590,22
|
|
20230905,114000,83903600,13620,13620,13620,13620,0
|
|
20230905,113900,83903600,13620,13620,13620,13620,0
|
|
20230905,113800,83903600,13620,13620,13620,13620,0
|
|
20230905,113700,83903600,13620,13590,13620,13590,88
|
|
20230905,113600,82707620,13580,13590,13590,13580,145
|
|
20230905,113500,80738380,13600,13600,13600,13600,0
|
|
20230905,113400,80738380,13600,13620,13620,13600,338
|
|
20230905,113300,76135020,13600,13600,13600,13600,0
|
|
20230905,113200,76135020,13600,13600,13600,13600,0
|
|
20230905,113100,76135020,13600,13600,13600,13600,10
|
|
20230905,113000,75999020,13590,13600,13600,13590,121
|
|
20230905,112900,74354530,13600,13600,13600,13600,0
|
|
20230905,112800,74354530,13600,13600,13600,13600,0
|
|
20230905,112700,74354530,13600,13600,13600,13600,19
|
|
20230905,112600,74096130,13630,13630,13630,13630,0
|
|
20230905,112500,74096130,13630,13630,13630,13630,0
|
|
20230905,112400,74096130,13630,13630,13630,13630,0
|
|
20230905,112300,74096130,13630,13630,13630,13630,0
|
|
20230905,112200,74096130,13630,13630,13630,13630,0
|
|
20230905,112100,74096130,13630,13630,13630,13630,0
|
|
20230905,112000,74096130,13630,13630,13630,13630,0
|
|
20230905,111900,74096130,13630,13630,13630,13630,0
|
|
20230905,111800,74096130,13630,13630,13630,13630,0
|
|
20230905,111700,74096130,13630,13630,13630,13630,0
|
|
20230905,111600,74096130,13630,13630,13630,13630,0
|
|
20230905,111500,74096130,13630,13630,13630,13630,0
|
|
20230905,111400,74096130,13630,13630,13630,13630,0
|
|
20230905,111300,74096130,13630,13630,13630,13630,0
|
|
20230905,111200,74096130,13630,13630,13630,13630,0
|
|
20230905,111100,74096130,13630,13600,13630,13600,50
|
|
20230905,111000,73416100,13600,13600,13600,13600,113
|
|
20230905,110900,71879300,13640,13640,13640,13640,0
|
|
20230905,110800,71879300,13640,13640,13640,13640,0
|
|
20230905,110700,71879300,13640,13640,13640,13640,0
|
|
20230905,110600,71879300,13640,13640,13640,13640,2
|
|
20230905,110500,71852020,13610,13610,13610,13610,20
|
|
20230905,110400,71579820,13610,13610,13610,13610,0
|
|
20230905,110300,71579820,13610,13640,13650,13610,60
|
|
20230905,110200,70762190,13640,13640,13640,13640,10
|
|
20230905,110100,70625790,13650,13650,13650,13650,0
|
|
20230905,110000,70625790,13650,13640,13650,13640,500
|
|
20230905,105900,63805670,13640,13630,13640,13620,23
|
|
20230905,105800,63492270,13650,13650,13650,13650,0
|
|
20230905,105700,63492270,13650,13650,13650,13650,0
|
|
20230905,105600,63492270,13650,13650,13650,13650,0
|
|
20230905,105500,63492270,13650,13650,13650,13650,10
|
|
20230905,105400,63355770,13650,13630,13650,13610,312
|
|
20230905,105300,59107910,13660,13660,13660,13660,22
|
|
20230905,105200,58807390,13630,13630,13630,13630,0
|
|
20230905,105100,58807390,13630,13630,13630,13630,0
|
|
20230905,105000,58807390,13630,13630,13630,13630,0
|
|
20230905,104900,58807390,13630,13630,13630,13630,0
|
|
20230905,104800,58807390,13630,13630,13630,13630,0
|
|
20230905,104700,58807390,13630,13630,13630,13630,0
|
|
20230905,104600,58807390,13630,13650,13660,13630,20
|
|
20230905,104500,58534510,13660,13660,13660,13660,0
|
|
20230905,104400,58534510,13660,13660,13660,13660,0
|
|
20230905,104300,58534510,13660,13660,13660,13660,0
|
|
20230905,104200,58534510,13660,13660,13660,13660,0
|
|
20230905,104100,58534510,13660,13660,13660,13660,0
|
|
20230905,104000,58534510,13660,13660,13660,13660,0
|
|
20230905,103900,58534510,13660,13660,13660,13660,0
|
|
20230905,103800,58534510,13660,13660,13660,13660,0
|
|
20230905,103700,58534510,13660,13660,13660,13660,0
|
|
20230905,103600,58534510,13660,13660,13660,13660,0
|
|
20230905,103500,58534510,13660,13660,13660,13660,0
|
|
20230905,103400,58534510,13660,13660,13660,13660,0
|
|
20230905,103300,58534510,13660,13660,13660,13660,0
|
|
20230905,103200,58534510,13660,13660,13660,13660,0
|
|
20230905,103100,58534510,13660,13660,13660,13660,0
|
|
20230905,103000,58534510,13660,13650,13660,13650,500
|
|
20230905,102900,51709460,13620,13630,13630,13620,131
|
|
20230905,102800,49925040,13650,13650,13650,13650,0
|
|
20230905,102700,49925040,13650,13650,13650,13650,13
|
|
20230905,102600,49747590,13660,13660,13660,13660,0
|
|
20230905,102500,49747590,13660,13660,13660,13660,0
|
|
20230905,102400,49747590,13660,13660,13660,13660,0
|
|
20230905,102300,49747590,13660,13660,13660,13660,0
|
|
20230905,102200,49747590,13660,13660,13660,13660,0
|
|
20230905,102100,49747590,13660,13660,13660,13660,0
|
|
20230905,102000,49747590,13660,13660,13660,13660,0
|
|
20230905,101900,49747590,13660,13660,13660,13660,0
|
|
20230905,101800,49747590,13660,13660,13660,13660,0
|
|
20230905,101700,49747590,13660,13660,13660,13660,0
|
|
20230905,101600,49747590,13660,13660,13660,13660,0
|
|
20230905,101500,49747590,13660,13660,13660,13660,0
|
|
20230905,101400,49747590,13660,13660,13660,13660,0
|
|
20230905,101300,49747590,13660,13660,13660,13660,0
|
|
20230905,101200,49747590,13660,13650,13660,13650,13
|
|
20230905,101100,49570110,13670,13670,13670,13670,0
|
|
20230905,101000,49570110,13670,13670,13670,13670,0
|
|
20230905,100900,49570110,13670,13670,13670,13670,0
|
|
20230905,100800,49570110,13670,13630,13670,13630,502
|
|
20230905,100700,42727770,13670,13640,13670,13640,27
|
|
20230905,100600,42359430,13650,13650,13650,13650,60
|
|
20230905,100500,41540430,13670,13670,13670,13670,0
|
|
20230905,100400,41540430,13670,13670,13670,13670,20
|
|
20230905,100300,41267030,13700,13700,13700,13700,0
|
|
20230905,100200,41267030,13700,13700,13700,13700,0
|
|
20230905,100100,41267030,13700,13700,13700,13700,0
|
|
20230905,100000,41267030,13700,13690,13700,13690,501
|
|
20230905,095900,34408260,13700,13700,13700,13700,0
|
|
20230905,095800,34408260,13700,13700,13700,13700,0
|
|
20230905,095700,34408260,13700,13700,13700,13700,0
|
|
20230905,095600,34408260,13700,13700,13700,13700,2
|
|
20230905,095500,34380860,13680,13680,13680,13680,0
|
|
20230905,095400,34380860,13680,13680,13680,13680,0
|
|
20230905,095300,34380860,13680,13680,13680,13680,0
|
|
20230905,095200,34380860,13680,13680,13680,13680,0
|
|
20230905,095100,34380860,13680,13680,13680,13680,2
|
|
20230905,095000,34353500,13660,13660,13660,13660,0
|
|
20230905,094900,34353500,13660,13660,13660,13660,0
|
|
20230905,094800,34353500,13660,13660,13660,13660,0
|
|
20230905,094700,34353500,13660,13660,13660,13660,0
|
|
20230905,094600,34353500,13660,13660,13660,13660,0
|
|
20230905,094500,34353500,13660,13660,13660,13660,0
|
|
20230905,094400,34353500,13660,13660,13660,13660,0
|
|
20230905,094300,34353500,13660,13660,13660,13660,0
|
|
20230905,094200,34353500,13660,13660,13660,13660,0
|
|
20230905,094100,34353500,13660,13660,13660,13660,10
|
|
20230905,094000,34216900,13640,13660,13660,13640,206
|
|
20230905,093900,31405560,13690,13690,13690,13690,0
|
|
20230905,093800,31405560,13690,13690,13690,13690,0
|
|
20230905,093700,31405560,13690,13650,13690,13650,12
|
|
20230905,093600,31241680,13700,13700,13700,13700,0
|
|
20230905,093500,31241680,13700,13700,13700,13700,0
|
|
20230905,093400,31241680,13700,13700,13700,13700,0
|
|
20230905,093300,31241680,13700,13700,13700,13700,0
|
|
20230905,093200,31241680,13700,13700,13700,13700,0
|
|
20230905,093100,31241680,13700,13650,13700,13650,148
|
|
20230905,093000,29221430,13630,13650,13700,13630,716
|
|
20230905,092900,19423670,13660,13660,13660,13660,0
|
|
20230905,092800,19423670,13660,13660,13660,13660,0
|
|
20230905,092700,19423670,13660,13660,13660,13660,0
|
|
20230905,092600,19423670,13660,13660,13660,13660,0
|
|
20230905,092500,19423670,13660,13660,13660,13660,0
|
|
20230905,092400,19423670,13660,13660,13660,13660,0
|
|
20230905,092300,19423670,13660,13660,13660,13660,0
|
|
20230905,092200,19423670,13660,13660,13660,13660,0
|
|
20230905,092100,19423670,13660,13660,13660,13660,0
|
|
20230905,092000,19423670,13660,13660,13660,13660,0
|
|
20230905,091900,19423670,13660,13660,13660,13660,0
|
|
20230905,091800,19423670,13660,13660,13660,13660,0
|
|
20230905,091700,19423670,13660,13660,13660,13660,0
|
|
20230905,091600,19423670,13660,13660,13660,13660,2
|
|
20230905,091500,19396350,13650,13650,13650,13650,0
|
|
20230905,091400,19396350,13650,13650,13650,13650,0
|
|
20230905,091300,19396350,13650,13650,13650,13650,0
|
|
20230905,091200,19396350,13650,13650,13650,13650,0
|
|
20230905,091100,19396350,13650,13650,13650,13650,98
|
|
20230905,091000,18058650,13650,13650,13650,13650,0
|
|
20230905,090900,18058650,13650,13650,13650,13650,0
|
|
20230905,090800,18058650,13650,13650,13650,13650,0
|
|
20230905,090700,18058650,13650,13650,13650,13650,0
|
|
20230905,090600,18058650,13650,13650,13650,13650,0
|
|
20230905,090500,18058650,13650,13650,13650,13650,2
|
|
20230905,090400,18031350,13630,13630,13630,13630,0
|
|
20230905,090300,18031350,13630,13630,13630,13630,100
|
|
20230905,090200,16668350,13600,13600,13600,13600,35
|
|
20230905,090100,16192350,13590,13650,13650,13590,590
|
|
20230905,090000,8144250,13600,13620,13620,13600,598
|