610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,190700,197023060,13480,13480,13480,13480,3508
|
|
20230915,190600,197023060,13480,13480,13480,13480,0
|
|
20230915,190500,197023060,13480,13480,13480,13480,0
|
|
20230915,190400,197023060,13480,13480,13480,13480,0
|
|
20230915,190300,197023060,13480,13480,13480,13480,0
|
|
20230915,190200,197023060,13480,13480,13480,13480,0
|
|
20230915,190100,197023060,13480,13480,13480,13480,0
|
|
20230915,190000,197023060,13480,13480,13480,13480,0
|
|
20230915,185900,197023060,13480,13480,13480,13480,0
|
|
20230915,185800,197023060,13480,13480,13480,13480,0
|
|
20230915,185700,197023060,13480,13480,13480,13480,0
|
|
20230915,185600,197023060,13480,13480,13480,13480,0
|
|
20230915,185500,197023060,13480,13480,13480,13480,0
|
|
20230915,185400,197023060,13480,13480,13480,13480,0
|
|
20230915,185300,197023060,13480,13480,13480,13480,0
|
|
20230915,185200,197023060,13480,13480,13480,13480,0
|
|
20230915,185100,197023060,13480,13480,13480,13480,0
|
|
20230915,185000,197023060,13480,13480,13480,13480,0
|
|
20230915,184900,197023060,13480,13480,13480,13480,0
|
|
20230915,184800,197023060,13480,13480,13480,13480,0
|
|
20230915,184700,197023060,13480,13480,13480,13480,0
|
|
20230915,184600,197023060,13480,13480,13480,13480,0
|
|
20230915,184500,197023060,13480,13480,13480,13480,0
|
|
20230915,184400,197023060,13480,13480,13480,13480,0
|
|
20230915,184300,197023060,13480,13480,13480,13480,0
|
|
20230915,184200,197023060,13480,13480,13480,13480,0
|
|
20230915,184100,197023060,13480,13480,13480,13480,0
|
|
20230915,184000,197023060,13480,13480,13480,13480,0
|
|
20230915,183900,197023060,13480,13480,13480,13480,0
|
|
20230915,183800,197023060,13480,13480,13480,13480,0
|
|
20230915,183700,197023060,13480,13480,13480,13480,3508
|
|
20230915,183600,197023060,13480,13480,13480,13480,0
|
|
20230915,183500,197023060,13480,13480,13480,13480,0
|
|
20230915,183400,197023060,13480,13480,13480,13480,0
|
|
20230915,183300,197023060,13480,13480,13480,13480,0
|
|
20230915,183200,197023060,13480,13480,13480,13480,0
|
|
20230915,183100,197023060,13480,13480,13480,13480,0
|
|
20230915,183000,197023060,13480,13480,13480,13480,0
|
|
20230915,182900,197023060,13480,13480,13480,13480,0
|
|
20230915,182800,197023060,13480,13480,13480,13480,0
|
|
20230915,182700,197023060,13480,13480,13480,13480,0
|
|
20230915,182600,197023060,13480,13480,13480,13480,0
|
|
20230915,182500,197023060,13480,13480,13480,13480,0
|
|
20230915,182400,197023060,13480,13480,13480,13480,0
|
|
20230915,182300,197023060,13480,13480,13480,13480,0
|
|
20230915,182200,197023060,13480,13480,13480,13480,0
|
|
20230915,182100,197023060,13480,13480,13480,13480,0
|
|
20230915,182000,197023060,13480,13480,13480,13480,0
|
|
20230915,181900,197023060,13480,13480,13480,13480,0
|
|
20230915,181800,197023060,13480,13480,13480,13480,0
|
|
20230915,181700,197023060,13480,13480,13480,13480,0
|
|
20230915,181600,197023060,13480,13480,13480,13480,0
|
|
20230915,181500,197023060,13480,13480,13480,13480,0
|
|
20230915,181400,197023060,13480,13480,13480,13480,0
|
|
20230915,181300,197023060,13480,13480,13480,13480,0
|
|
20230915,181200,197023060,13480,13480,13480,13480,0
|
|
20230915,181100,197023060,13480,13480,13480,13480,0
|
|
20230915,181000,197023060,13480,13480,13480,13480,0
|
|
20230915,180900,197023060,13480,13480,13480,13480,0
|
|
20230915,180800,197023060,13480,13480,13480,13480,0
|
|
20230915,180700,197023060,13480,13480,13480,13480,3508
|
|
20230915,180600,197023060,13480,13480,13480,13480,0
|
|
20230915,180500,197023060,13480,13480,13480,13480,0
|
|
20230915,180400,197023060,13480,13480,13480,13480,0
|
|
20230915,180300,197023060,13480,13480,13480,13480,0
|
|
20230915,180200,197023060,13480,13480,13480,13480,0
|
|
20230915,180100,197023060,13480,13480,13480,13480,0
|
|
20230915,180000,197023060,13480,13480,13480,13480,0
|
|
20230915,175900,197023060,13480,13480,13480,13480,0
|
|
20230915,175800,197023060,13480,13480,13480,13480,0
|
|
20230915,175700,197023060,13480,13480,13480,13480,0
|
|
20230915,175600,197023060,13480,13480,13480,13480,0
|
|
20230915,175500,197023060,13480,13480,13480,13480,0
|
|
20230915,175400,197023060,13480,13480,13480,13480,0
|
|
20230915,175300,197023060,13480,13480,13480,13480,0
|
|
20230915,175200,197023060,13480,13480,13480,13480,0
|
|
20230915,175100,197023060,13480,13480,13480,13480,0
|
|
20230915,175000,197023060,13480,13480,13480,13480,0
|
|
20230915,174900,197023060,13480,13480,13480,13480,0
|
|
20230915,174800,197023060,13480,13480,13480,13480,0
|
|
20230915,174700,197023060,13480,13480,13480,13480,0
|
|
20230915,174600,197023060,13480,13480,13480,13480,0
|
|
20230915,174500,197023060,13480,13480,13480,13480,0
|
|
20230915,174400,197023060,13480,13480,13480,13480,0
|
|
20230915,174300,197023060,13480,13480,13480,13480,0
|
|
20230915,174200,197023060,13480,13480,13480,13480,0
|
|
20230915,174100,197023060,13480,13480,13480,13480,0
|
|
20230915,174000,197023060,13480,13480,13480,13480,0
|
|
20230915,173900,197023060,13480,13480,13480,13480,0
|
|
20230915,173800,197023060,13480,13480,13480,13480,0
|
|
20230915,173700,197023060,13480,13480,13480,13480,3508
|
|
20230915,173600,197023060,13480,13480,13480,13480,0
|
|
20230915,173500,197023060,13480,13480,13480,13480,0
|
|
20230915,173400,197023060,13480,13480,13480,13480,0
|
|
20230915,173300,197023060,13480,13480,13480,13480,0
|
|
20230915,173200,197023060,13480,13480,13480,13480,0
|
|
20230915,173100,197023060,13480,13480,13480,13480,0
|
|
20230915,173000,197023060,13480,13480,13480,13480,0
|
|
20230915,172900,197023060,13480,13480,13480,13480,0
|
|
20230915,172800,197023060,13480,13480,13480,13480,0
|
|
20230915,172700,197023060,13480,13480,13480,13480,0
|
|
20230915,172600,197023060,13480,13480,13480,13480,0
|
|
20230915,172500,197023060,13480,13480,13480,13480,0
|
|
20230915,172400,197023060,13480,13480,13480,13480,0
|
|
20230915,172300,197023060,13480,13480,13480,13480,0
|
|
20230915,172200,197023060,13480,13480,13480,13480,0
|
|
20230915,172100,197023060,13480,13480,13480,13480,0
|
|
20230915,172000,197023060,13480,13480,13480,13480,0
|
|
20230915,171900,197023060,13480,13480,13480,13480,0
|
|
20230915,171800,197023060,13480,13480,13480,13480,0
|
|
20230915,171700,197023060,13480,13480,13480,13480,0
|
|
20230915,171600,197023060,13480,13480,13480,13480,0
|
|
20230915,171500,197023060,13480,13480,13480,13480,0
|
|
20230915,171400,197023060,13480,13480,13480,13480,0
|
|
20230915,171300,197023060,13480,13480,13480,13480,0
|
|
20230915,171200,197023060,13480,13480,13480,13480,0
|
|
20230915,171100,197023060,13480,13480,13480,13480,0
|
|
20230915,171000,197023060,13480,13480,13480,13480,0
|
|
20230915,170900,197023060,13480,13480,13480,13480,0
|
|
20230915,170800,197023060,13480,13480,13480,13480,0
|
|
20230915,170700,197023060,13480,13480,13480,13480,3508
|
|
20230915,170600,197023060,13480,13480,13480,13480,0
|
|
20230915,170500,197023060,13480,13480,13480,13480,0
|
|
20230915,170400,197023060,13480,13480,13480,13480,0
|
|
20230915,170300,197023060,13480,13480,13480,13480,0
|
|
20230915,170200,197023060,13480,13480,13480,13480,0
|
|
20230915,170100,197023060,13480,13480,13480,13480,0
|
|
20230915,170000,197023060,13480,13480,13480,13480,0
|
|
20230915,165900,197023060,13480,13480,13480,13480,0
|
|
20230915,165800,197023060,13480,13480,13480,13480,0
|
|
20230915,165700,197023060,13480,13480,13480,13480,0
|
|
20230915,165600,197023060,13480,13480,13480,13480,0
|
|
20230915,165500,197023060,13480,13480,13480,13480,0
|
|
20230915,165400,197023060,13480,13480,13480,13480,0
|
|
20230915,165300,197023060,13480,13480,13480,13480,0
|
|
20230915,165200,197023060,13480,13480,13480,13480,0
|
|
20230915,165100,197023060,13480,13480,13480,13480,0
|
|
20230915,165000,197023060,13480,13480,13480,13480,0
|
|
20230915,164900,197023060,13480,13480,13480,13480,0
|
|
20230915,164800,197023060,13480,13480,13480,13480,0
|
|
20230915,164700,197023060,13480,13480,13480,13480,0
|
|
20230915,164600,197023060,13480,13480,13480,13480,0
|
|
20230915,164500,197023060,13480,13480,13480,13480,0
|
|
20230915,164400,197023060,13480,13480,13480,13480,0
|
|
20230915,164300,197023060,13480,13480,13480,13480,0
|
|
20230915,164200,197023060,13480,13480,13480,13480,0
|
|
20230915,164100,197023060,13480,13480,13480,13480,0
|
|
20230915,164000,197023060,13480,13480,13480,13480,0
|
|
20230915,163900,197023060,13480,13480,13480,13480,0
|
|
20230915,163800,197023060,13480,13480,13480,13480,0
|
|
20230915,163700,197023060,13480,13480,13480,13480,3508
|
|
20230915,163600,197023060,13480,13480,13480,13480,0
|
|
20230915,163500,197023060,13480,13480,13480,13480,0
|
|
20230915,163400,197023060,13480,13480,13480,13480,0
|
|
20230915,163300,197023060,13480,13480,13480,13480,0
|
|
20230915,163200,197023060,13480,13480,13480,13480,0
|
|
20230915,163100,197023060,13480,13480,13480,13480,0
|
|
20230915,163000,197023060,13480,13480,13480,13480,0
|
|
20230915,162900,197023060,13480,13480,13480,13480,0
|
|
20230915,162800,197023060,13480,13480,13480,13480,0
|
|
20230915,162700,197023060,13480,13480,13480,13480,0
|
|
20230915,162600,197023060,13480,13480,13480,13480,0
|
|
20230915,162500,197023060,13480,13480,13480,13480,0
|
|
20230915,162400,197023060,13480,13480,13480,13480,0
|
|
20230915,162300,197023060,13480,13480,13480,13480,0
|
|
20230915,162200,197023060,13480,13480,13480,13480,0
|
|
20230915,162100,197023060,13480,13480,13480,13480,0
|
|
20230915,162000,197023060,13480,13480,13480,13480,0
|
|
20230915,161900,197023060,13480,13480,13480,13480,0
|
|
20230915,161800,197023060,13480,13480,13480,13480,0
|
|
20230915,161700,197023060,13480,13480,13480,13480,0
|
|
20230915,161600,197023060,13480,13480,13480,13480,0
|
|
20230915,161500,197023060,13480,13480,13480,13480,0
|
|
20230915,161400,197023060,13480,13480,13480,13480,0
|
|
20230915,161300,197023060,13480,13480,13480,13480,0
|
|
20230915,161200,197023060,13480,13480,13480,13480,0
|
|
20230915,161100,197023060,13480,13480,13480,13480,0
|
|
20230915,161000,197023060,13480,13480,13480,13480,0
|
|
20230915,160900,197023060,13480,13480,13480,13480,0
|
|
20230915,160800,197023060,13480,13480,13480,13480,0
|
|
20230915,160700,197023060,13480,13480,13480,13480,3508
|
|
20230915,160600,197023060,13480,13480,13480,13480,0
|
|
20230915,160500,197023060,13480,13480,13480,13480,0
|
|
20230915,160400,197023060,13480,13480,13480,13480,0
|
|
20230915,160300,197023060,13480,13480,13480,13480,0
|
|
20230915,160200,197023060,13480,13480,13480,13480,0
|
|
20230915,160100,197023060,13480,13480,13480,13480,0
|
|
20230915,160000,197023060,13480,13480,13480,13480,0
|
|
20230915,155900,197023060,13480,13480,13480,13480,0
|
|
20230915,155800,197023060,13480,13480,13480,13480,0
|
|
20230915,155700,197023060,13480,13480,13480,13480,0
|
|
20230915,155600,197023060,13480,13480,13480,13480,0
|
|
20230915,155500,197023060,13480,13480,13480,13480,0
|
|
20230915,155400,197023060,13480,13480,13480,13480,0
|
|
20230915,155300,197023060,13480,13480,13480,13480,0
|
|
20230915,155200,197023060,13480,13480,13480,13480,0
|
|
20230915,155100,197023060,13480,13480,13480,13480,0
|
|
20230915,155000,197023060,13480,13480,13480,13480,0
|
|
20230915,154900,197023060,13480,13480,13480,13480,0
|
|
20230915,154800,197023060,13480,13480,13480,13480,0
|
|
20230915,154700,197023060,13480,13480,13480,13480,0
|
|
20230915,154600,197023060,13480,13480,13480,13480,0
|
|
20230915,154500,197023060,13480,13480,13480,13480,0
|
|
20230915,154400,197023060,13480,13480,13480,13480,0
|
|
20230915,154300,197023060,13480,13480,13480,13480,0
|
|
20230915,154200,197023060,13480,13480,13480,13480,0
|
|
20230915,154100,197023060,13480,13480,13480,13480,0
|
|
20230915,154000,197023060,13480,13480,13480,13480,0
|
|
20230915,153900,197023060,13480,13480,13480,13480,0
|
|
20230915,153800,197023060,13480,13480,13480,13480,0
|
|
20230915,153700,197023060,13480,13480,13480,13480,3508
|
|
20230915,153600,197023060,13480,13480,13480,13480,0
|
|
20230915,153500,197023060,13480,13480,13480,13480,0
|
|
20230915,153400,197023060,13480,13480,13480,13480,0
|
|
20230915,153300,197023060,13480,13480,13480,13480,0
|
|
20230915,153200,197023060,13480,13480,13480,13480,0
|
|
20230915,153100,197023060,13480,13480,13480,13480,0
|
|
20230915,153000,197023060,13480,13480,13480,13480,3508
|
|
20230915,152900,149735220,13420,13420,13420,13420,0
|
|
20230915,152800,149735220,13420,13420,13420,13420,0
|
|
20230915,152700,149735220,13420,13420,13420,13420,0
|
|
20230915,152600,149735220,13420,13420,13420,13420,0
|
|
20230915,152500,149735220,13420,13420,13420,13420,0
|
|
20230915,152400,149735220,13420,13420,13420,13420,0
|
|
20230915,152300,149735220,13420,13420,13420,13420,0
|
|
20230915,152200,149735220,13420,13420,13420,13420,0
|
|
20230915,152100,149735220,13420,13420,13420,13420,0
|
|
20230915,152000,149735220,13420,13420,13420,13420,0
|
|
20230915,151900,149735220,13420,13400,13470,13390,192
|
|
20230915,151800,147155590,13390,13480,13490,13390,137
|
|
20230915,151700,145314260,13440,13380,13470,13380,593
|
|
20230915,151600,137355160,13400,13400,13400,13400,1
|
|
20230915,151500,137341760,13380,13370,13380,13370,25
|
|
20230915,151400,137007330,13380,13370,13380,13370,7
|
|
20230915,151300,136913730,13370,13370,13370,13370,0
|
|
20230915,151200,136913730,13370,13370,13370,13370,29
|
|
20230915,151100,136526000,13370,13370,13370,13370,0
|
|
20230915,151000,136526000,13370,13370,13370,13370,52
|
|
20230915,150900,135830760,13370,13370,13370,13370,1
|
|
20230915,150800,135817390,13370,13360,13370,13360,129
|
|
20230915,150700,134093860,13370,13370,13370,13370,8
|
|
20230915,150600,133986900,13370,13370,13370,13370,1
|
|
20230915,150500,133973530,13400,13400,13400,13400,0
|
|
20230915,150400,133973530,13400,13380,13400,13380,14
|
|
20230915,150300,133786110,13370,13390,13400,13370,29
|
|
20230915,150200,133397850,13370,13370,13370,13370,1
|
|
20230915,150100,133384480,13390,13390,13390,13390,0
|
|
20230915,150000,133384480,13390,13390,13390,13390,16
|
|
20230915,145900,133170240,13400,13380,13400,13380,29
|
|
20230915,145800,132781960,13380,13380,13380,13380,4
|
|
20230915,145700,132728440,13380,13370,13380,13370,3
|
|
20230915,145600,132688310,13400,13380,13400,13370,144
|
|
20230915,145500,130761420,13390,13380,13390,13380,9
|
|
20230915,145400,130640990,13390,13380,13390,13380,6
|
|
20230915,145300,130560680,13390,13400,13400,13390,6
|
|
20230915,145200,130480320,13400,13390,13400,13390,28
|
|
20230915,145100,130105330,13390,13380,13390,13380,3
|
|
20230915,145000,130065170,13400,13390,13400,13390,10
|
|
20230915,144900,129931240,13390,13390,13390,13390,11
|
|
20230915,144800,129783950,13400,13390,13400,13390,3
|
|
20230915,144700,129743760,13400,13410,13410,13400,5
|
|
20230915,144600,129676730,13400,13400,13400,13400,6
|
|
20230915,144500,129596330,13400,13400,13420,13400,5
|
|
20230915,144400,129529290,13410,13400,13410,13400,10
|
|
20230915,144300,129395270,13410,13400,13410,13400,7
|
|
20230915,144200,129301450,13400,13400,13410,13400,10
|
|
20230915,144100,129167420,13420,13420,13420,13420,0
|
|
20230915,144000,129167420,13420,13410,13420,13410,38
|
|
20230915,143900,128657810,13410,13430,13430,13410,4
|
|
20230915,143800,128604110,13430,13390,13440,13390,50
|
|
20230915,143700,127933370,13420,13370,13420,13370,147
|
|
20230915,143600,125967880,13370,13430,13430,13370,11
|
|
20230915,143500,125820440,13430,13430,13430,13430,0
|
|
20230915,143400,125820440,13430,13410,13430,13370,427
|
|
20230915,143300,120104040,13400,13400,13400,13400,7
|
|
20230915,143200,120010240,13410,13410,13410,13410,2
|
|
20230915,143100,119983420,13410,13400,13410,13400,5
|
|
20230915,143000,119916390,13400,13400,13400,13400,13
|
|
20230915,142900,119742190,13410,13410,13410,13410,3
|
|
20230915,142800,119701960,13410,13410,13410,13410,2
|
|
20230915,142700,119675140,13410,13410,13410,13410,5
|
|
20230915,142600,119608090,13420,13410,13420,13410,5
|
|
20230915,142500,119541010,13410,13410,13410,13410,0
|
|
20230915,142400,119541010,13410,13430,13430,13410,8
|
|
20230915,142300,119433710,13420,13420,13420,13410,11
|
|
20230915,142200,119286150,13420,13420,13420,13420,1
|
|
20230915,142100,119272730,13430,13430,13430,13430,2
|
|
20230915,142000,119245870,13440,13430,13440,13430,12
|
|
20230915,141900,119084680,13420,13420,13430,13420,84
|
|
20230915,141800,117956910,13420,13420,13420,13420,3
|
|
20230915,141700,117916650,13420,13420,13420,13420,2
|
|
20230915,141600,117889810,13410,13410,13410,13410,6
|
|
20230915,141500,117809350,13420,13420,13420,13410,10
|
|
20230915,141400,117675210,13430,13430,13430,13430,0
|
|
20230915,141300,117675210,13430,13430,13430,13430,2
|
|
20230915,141200,117648350,13420,13420,13420,13420,21
|
|
20230915,141100,117366530,13410,13410,13410,13410,6
|
|
20230915,141000,117286070,13420,13410,13420,13410,8
|
|
20230915,140900,117178770,13420,13420,13420,13420,3
|
|
20230915,140800,117138510,13420,13420,13420,13420,0
|
|
20230915,140700,117138510,13420,13410,13420,13410,10
|
|
20230915,140600,117004370,13410,13420,13420,13410,3
|
|
20230915,140500,116964120,13430,13430,13430,13430,0
|
|
20230915,140400,116964120,13430,13430,13430,13430,12
|
|
20230915,140300,116802960,13430,13420,13430,13420,7
|
|
20230915,140200,116709010,13430,13430,13430,13430,2
|
|
20230915,140100,116682150,13440,13430,13440,13430,5
|
|
20230915,140000,116614980,13430,13420,13430,13420,7
|
|
20230915,135900,116521030,13420,13410,13420,13410,31
|
|
20230915,135800,116105070,13410,13410,13410,13410,9
|
|
20230915,135700,115984380,13390,13410,13410,13390,505
|
|
20230915,135600,109219840,13410,13410,13410,13410,113
|
|
20230915,135500,107704510,13420,13410,13420,13410,8
|
|
20230915,135400,107597210,13420,13420,13420,13420,1
|
|
20230915,135300,107583790,13420,13420,13420,13410,20
|
|
20230915,135200,107315450,13410,13410,13410,13410,6
|
|
20230915,135100,107234990,13420,13420,13420,13420,4
|
|
20230915,135000,107181310,13420,13430,13430,13420,3
|
|
20230915,134900,107141030,13430,13430,13430,13430,5
|
|
20230915,134800,107073880,13420,13420,13420,13420,6
|
|
20230915,134700,106993360,13430,13430,13430,13430,2
|
|
20230915,134600,106966500,13420,13420,13420,13420,6
|
|
20230915,134500,106885980,13420,13420,13420,13420,6
|
|
20230915,134400,106805460,13420,13420,13420,13420,6
|
|
20230915,134300,106724940,13430,13430,13430,13430,2
|
|
20230915,134200,106698080,13430,13430,13430,13430,2
|
|
20230915,134100,106671220,13420,13420,13420,13420,6
|
|
20230915,134000,106590700,13430,13420,13430,13420,4
|
|
20230915,133900,106536990,13420,13430,13430,13420,8
|
|
20230915,133800,106429610,13420,13420,13420,13420,1
|
|
20230915,133700,106416190,13430,13440,13440,13430,8
|
|
20230915,133600,106308720,13450,13440,13450,13440,65
|
|
20230915,133500,105435100,13460,13450,13460,13450,2
|
|
20230915,133400,105408190,13440,13450,13450,13440,8
|
|
20230915,133300,105300650,13440,13440,13440,13440,6
|
|
20230915,133200,105220010,13450,13450,13450,13450,3
|
|
20230915,133100,105179660,13460,13440,13460,13440,100
|
|
20230915,133000,103835440,13440,13420,13440,13420,108
|
|
20230915,132900,102385820,13420,13410,13420,13410,9
|
|
20230915,132800,102265100,13420,13420,13420,13420,2
|
|
20230915,132700,102238260,13410,13410,13410,13410,8
|
|
20230915,132600,102130980,13420,13410,13420,13410,5
|
|
20230915,132500,102063900,13440,13420,13440,13420,6
|
|
20230915,132400,101983320,13420,13410,13440,13410,88
|
|
20230915,132300,100802000,13420,13410,13420,13410,4
|
|
20230915,132200,100748340,13410,13410,13410,13410,6
|
|
20230915,132100,100667880,13420,13410,13420,13410,9
|
|
20230915,132000,100547160,13420,13420,13420,13380,103
|
|
20230915,131900,99168710,13430,13430,13430,13430,0
|
|
20230915,131800,99168710,13430,13410,13430,13400,17
|
|
20230915,131700,98940740,13440,13440,13440,13400,49
|
|
20230915,131600,98283640,13410,13410,13410,13410,14
|
|
20230915,131500,98095900,13400,13440,13440,13400,427
|
|
20230915,131400,92361940,13440,13440,13440,13440,3
|
|
20230915,131300,92321620,13430,13430,13430,13430,6
|
|
20230915,131200,92241040,13430,13420,13430,13420,18
|
|
20230915,131100,91999470,13410,13410,13410,13410,6
|
|
20230915,131000,91919010,13420,13420,13420,13420,7
|
|
20230915,130900,91825070,13430,13420,13430,13420,4
|
|
20230915,130800,91771370,13420,13420,13420,13420,6
|
|
20230915,130700,91690850,13430,13430,13430,13430,4
|
|
20230915,130600,91637130,13430,13440,13440,13430,9
|
|
20230915,130500,91516230,13430,13430,13430,13430,0
|
|
20230915,130400,91516230,13430,13460,13460,13430,8
|
|
20230915,130300,91408730,13460,13460,13460,13460,3
|
|
20230915,130200,91368350,13460,13460,13460,13460,0
|
|
20230915,130100,91368350,13460,13460,13460,13460,2
|
|
20230915,130000,91341430,13460,13460,13460,13440,31
|
|
20230915,125900,90924230,13470,13470,13470,13470,2
|
|
20230915,125800,90897290,13470,13470,13470,13470,3
|
|
20230915,125700,90856880,13470,13470,13470,13470,0
|
|
20230915,125600,90856880,13470,13470,13470,13470,2
|
|
20230915,125500,90829940,13470,13470,13470,13470,3
|
|
20230915,125400,90789530,13470,13470,13470,13470,0
|
|
20230915,125300,90789530,13470,13470,13470,13470,3
|
|
20230915,125200,90749120,13470,13470,13470,13470,0
|
|
20230915,125100,90749120,13470,13470,13470,13470,2
|
|
20230915,125000,90722180,13470,13470,13470,13470,3
|
|
20230915,124900,90681770,13460,13460,13460,13460,0
|
|
20230915,124800,90681770,13460,13440,13460,13440,3
|
|
20230915,124700,90641410,13450,13470,13470,13450,9
|
|
20230915,124600,90520300,13470,13470,13470,13470,0
|
|
20230915,124500,90520300,13470,13470,13470,13470,2
|
|
20230915,124400,90493360,13470,13470,13470,13470,2
|
|
20230915,124300,90466420,13450,13450,13450,13450,20
|
|
20230915,124200,90197420,13460,13480,13480,13460,8
|
|
20230915,124100,90089640,13470,13470,13470,13470,69
|
|
20230915,124000,89160210,13480,13480,13480,13480,2
|
|
20230915,123900,89133250,13480,13480,13480,13480,3
|
|
20230915,123800,89092810,13480,13480,13480,13480,0
|
|
20230915,123700,89092810,13480,13480,13480,13480,2
|
|
20230915,123600,89065850,13480,13480,13480,13480,3
|
|
20230915,123500,89025410,13480,13480,13480,13480,0
|
|
20230915,123400,89025410,13480,13480,13480,13480,2
|
|
20230915,123300,88998450,13480,13480,13480,13480,23
|
|
20230915,123200,88688410,13480,13460,13480,13460,24
|
|
20230915,123100,88364930,13460,13450,13460,13450,265
|
|
20230915,123000,84798830,13450,13450,13450,13450,0
|
|
20230915,122900,84798830,13450,13450,13450,13450,2
|
|
20230915,122800,84771930,13450,13450,13450,13450,3
|
|
20230915,122700,84731580,13430,13430,13430,13430,4
|
|
20230915,122600,84677860,13430,13430,13430,13430,1
|
|
20230915,122500,84664430,13440,13450,13450,13440,140
|
|
20230915,122400,82782800,13450,13460,13460,13450,259
|
|
20230915,122300,79298950,13470,13470,13470,13470,3
|
|
20230915,122200,79258540,13470,13470,13470,13470,2
|
|
20230915,122100,79231600,13470,13470,13470,13470,0
|
|
20230915,122000,79231600,13470,13470,13470,13470,5
|
|
20230915,121900,79164250,13470,13470,13470,13470,0
|
|
20230915,121800,79164250,13470,13470,13470,13470,2
|
|
20230915,121700,79137310,13470,13470,13470,13470,2
|
|
20230915,121600,79110370,13470,13470,13470,13470,0
|
|
20230915,121500,79110370,13470,13470,13470,13470,3
|
|
20230915,121400,79069960,13470,13470,13470,13470,3
|
|
20230915,121300,79029550,13450,13450,13450,13450,0
|
|
20230915,121200,79029550,13450,13430,13450,13430,214
|
|
20230915,121100,76152500,13450,13450,13450,13450,0
|
|
20230915,121000,76152500,13450,13450,13450,13450,3
|
|
20230915,120900,76112150,13450,13450,13450,13450,2
|
|
20230915,120800,76085250,13450,13450,13450,13450,1
|
|
20230915,120700,76071800,13450,13450,13450,13450,3
|
|
20230915,120600,76031450,13450,13450,13450,13450,2
|
|
20230915,120500,76004550,13450,13450,13450,13450,0
|
|
20230915,120400,76004550,13450,13450,13450,13450,3
|
|
20230915,120300,75964200,13450,13450,13450,13450,2
|
|
20230915,120200,75937300,13450,13450,13450,13450,9
|
|
20230915,120100,75816250,13460,13440,13480,13440,34
|
|
20230915,120000,75358890,13440,13440,13440,13440,0
|
|
20230915,115900,75358890,13440,13440,13440,13440,2
|
|
20230915,115800,75332010,13440,13440,13440,13440,2
|
|
20230915,115700,75305130,13440,13440,13440,13440,0
|
|
20230915,115600,75305130,13440,13430,13440,13430,6
|
|
20230915,115500,75224520,13420,13440,13440,13420,16
|
|
20230915,115400,75009640,13430,13430,13430,13430,7
|
|
20230915,115300,74915630,13430,13430,13430,13430,5
|
|
20230915,115200,74848480,13430,13430,13430,13430,3
|
|
20230915,115100,74808190,13440,13440,13440,13440,0
|
|
20230915,115000,74808190,13440,13440,13440,13440,2
|
|
20230915,114900,74781310,13420,13420,13420,13420,8
|
|
20230915,114800,74673950,13420,13410,13480,13410,360
|
|
20230915,114700,69844240,13390,13420,13420,13390,7
|
|
20230915,114600,69750420,13420,13420,13420,13420,181
|
|
20230915,114500,67321400,13430,13430,13430,13430,32
|
|
20230915,114400,66891640,13420,13490,13490,13420,436
|
|
20230915,114300,61037710,13420,13450,13450,13400,949
|
|
20230915,114200,48307700,13430,13390,13430,13380,252
|
|
20230915,114100,44927680,13390,13440,13440,13390,312
|
|
20230915,114000,40745740,13460,13460,13460,13460,0
|
|
20230915,113900,40745740,13460,13460,13460,13460,2
|
|
20230915,113800,40718820,13510,13510,13510,13510,0
|
|
20230915,113700,40718820,13510,13410,13510,13410,254
|
|
20230915,113600,37305220,13420,13430,13450,13420,199
|
|
20230915,113500,34629600,13420,13480,13520,13420,695
|
|
20230915,113400,25282680,13510,13490,13510,13490,4
|
|
20230915,113300,25228680,13490,13520,13520,13490,10
|
|
20230915,113200,25093690,13490,13490,13490,13490,15
|
|
20230915,113100,24891340,13520,13510,13520,13510,4
|
|
20230915,113000,24837270,13510,13510,13510,13510,7
|
|
20230915,112900,24742700,13520,13520,13520,13520,3
|
|
20230915,112800,24702140,13520,13520,13520,13520,2
|
|
20230915,112700,24675100,13520,13520,13520,13520,0
|
|
20230915,112600,24675100,13520,13500,13520,13500,14
|
|
20230915,112500,24486040,13520,13520,13520,13520,3
|
|
20230915,112400,24445480,13520,13520,13520,13520,0
|
|
20230915,112300,24445480,13520,13520,13520,13520,2
|
|
20230915,112200,24418440,13500,13520,13520,13500,8
|
|
20230915,112100,24310380,13500,13500,13500,13500,7
|
|
20230915,112000,24215880,13520,13520,13520,13520,2
|
|
20230915,111900,24188840,13520,13520,13520,13520,1
|
|
20230915,111800,24175320,13520,13520,13520,13520,3
|
|
20230915,111700,24134760,13520,13520,13520,13520,3
|
|
20230915,111600,24094200,13520,13520,13520,13520,0
|
|
20230915,111500,24094200,13520,13520,13520,13520,2
|
|
20230915,111400,24067160,13520,13520,13520,13520,3
|
|
20230915,111300,24026600,13510,13510,13510,13510,18
|
|
20230915,111200,23783420,13520,13520,13520,13520,2
|
|
20230915,111100,23756380,13520,13520,13520,13520,3
|
|
20230915,111000,23715820,13520,13520,13520,13520,2
|
|
20230915,110900,23688780,13520,13520,13520,13520,2
|
|
20230915,110800,23661740,13520,13520,13520,13520,0
|
|
20230915,110700,23661740,13520,13500,13520,13500,46
|
|
20230915,110600,23040700,13500,13500,13500,13500,3
|
|
20230915,110500,23000200,13500,13500,13500,13500,1
|
|
20230915,110400,22986700,13500,13520,13520,13500,12
|
|
20230915,110300,22824620,13520,13510,13520,13510,31
|
|
20230915,110200,22405770,13530,13530,13530,13530,0
|
|
20230915,110100,22405770,13530,13530,13530,13530,2
|
|
20230915,110000,22378710,13530,13530,13530,13530,32
|
|
20230915,105900,21945750,13530,13530,13530,13530,1
|
|
20230915,105800,21932220,13530,13530,13530,13530,4
|
|
20230915,105700,21878100,13530,13530,13530,13530,0
|
|
20230915,105600,21878100,13530,13520,13530,13520,19
|
|
20230915,105500,21621200,13530,13530,13530,13530,5
|
|
20230915,105400,21553550,13530,13530,13530,13530,0
|
|
20230915,105300,21553550,13530,13530,13530,13530,2
|
|
20230915,105200,21526490,13530,13530,13530,13530,4
|
|
20230915,105100,21472370,13530,13530,13530,13530,1
|
|
20230915,105000,21458840,13530,13530,13530,13530,2
|
|
20230915,104900,21431780,13530,13530,13530,13530,0
|
|
20230915,104800,21431780,13530,13530,13530,13530,2
|
|
20230915,104700,21404720,13530,13530,13530,13530,3
|
|
20230915,104600,21364130,13500,13520,13520,13500,27
|
|
20230915,104500,20999330,13540,13540,13540,13540,2
|
|
20230915,104400,20972250,13540,13540,13540,13540,3
|
|
20230915,104300,20931630,13540,13540,13540,13540,0
|
|
20230915,104200,20931630,13540,13540,13540,13540,2
|
|
20230915,104100,20904550,13540,13540,13540,13540,2
|
|
20230915,104000,20877470,13540,13540,13540,13540,0
|
|
20230915,103900,20877470,13540,13540,13540,13540,4
|
|
20230915,103800,20823310,13530,13540,13540,13530,42
|
|
20230915,103700,20254690,13560,13560,13560,13560,2
|
|
20230915,103600,20227570,13500,13500,13500,13500,149
|
|
20230915,103500,18216070,13500,13500,13500,13500,0
|
|
20230915,103400,18216070,13500,13510,13510,13500,172
|
|
20230915,103300,15893640,13550,13560,13560,13550,3
|
|
20230915,103200,15852970,13540,13540,13540,13540,95
|
|
20230915,103100,14566670,13550,13550,13560,13520,38
|
|
20230915,103000,14051920,13550,13540,13550,13540,43
|
|
20230915,102900,13469290,13540,13540,13540,13540,0
|
|
20230915,102800,13469290,13540,13540,13540,13540,44
|
|
20230915,102700,12873530,13540,13540,13540,13540,23
|
|
20230915,102600,12562110,13540,13520,13540,13520,39
|
|
20230915,102500,12034790,13520,13520,13520,13520,22
|
|
20230915,102400,11737350,13520,13520,13520,13520,33
|
|
20230915,102300,11291190,13520,13540,13550,13520,83
|
|
20230915,102200,10168140,13550,13550,13550,13550,2
|
|
20230915,102100,10141040,13550,13550,13550,13550,27
|
|
20230915,102000,9775190,13560,13560,13560,13560,3
|
|
20230915,101900,9734510,13560,13560,13560,13560,2
|
|
20230915,101800,9707390,13560,13560,13560,13560,2
|
|
20230915,101700,9680270,13550,13560,13560,13550,15
|
|
20230915,101600,9476980,13560,13560,13560,13560,2
|
|
20230915,101500,9449860,13560,13560,13560,13560,2
|
|
20230915,101400,9422740,13560,13560,13560,13560,4
|
|
20230915,101300,9368500,13560,13560,13560,13560,1
|
|
20230915,101200,9354940,13560,13560,13560,13560,3
|
|
20230915,101100,9314260,13560,13560,13560,13560,2
|
|
20230915,101000,9287140,13560,13560,13560,13560,0
|
|
20230915,100900,9287140,13560,13560,13560,13560,4
|
|
20230915,100800,9232900,13560,13560,13560,13560,0
|
|
20230915,100700,9232900,13560,13560,13560,13560,2
|
|
20230915,100600,9205780,13560,13560,13560,13560,2
|
|
20230915,100500,9178660,13560,13560,13560,13560,0
|
|
20230915,100400,9178660,13560,13560,13560,13560,3
|
|
20230915,100300,9137980,13560,13560,13560,13560,2
|
|
20230915,100200,9110860,13560,13560,13560,13560,1
|
|
20230915,100100,9097300,13560,13560,13560,13560,3
|
|
20230915,100000,9056620,13560,13560,13560,13560,3
|
|
20230915,095900,9015940,13540,13540,13540,13540,16
|
|
20230915,095800,8799300,13550,13560,13560,13550,26
|
|
20230915,095700,8446980,13570,13570,13570,13570,0
|
|
20230915,095600,8446980,13570,13570,13570,13550,48
|
|
20230915,095500,7796250,13570,13570,13570,13570,2
|
|
20230915,095400,7769110,13570,13570,13570,13570,2
|
|
20230915,095300,7741970,13570,13570,13570,13570,3
|
|
20230915,095200,7701260,13560,13570,13570,13560,12
|
|
20230915,095100,7538520,13570,13570,13570,13570,0
|
|
20230915,095000,7538520,13570,13570,13570,13570,2
|
|
20230915,094900,7511380,13570,13570,13570,13570,3
|
|
20230915,094800,7470670,13570,13570,13570,13570,0
|
|
20230915,094700,7470670,13570,13570,13570,13570,2
|
|
20230915,094600,7443530,13570,13570,13570,13570,0
|
|
20230915,094500,7443530,13570,13570,13570,13570,3
|
|
20230915,094400,7402820,13570,13570,13570,13570,46
|
|
20230915,094300,6778600,13570,13600,13600,13570,22
|
|
20230915,094200,6480030,13600,13600,13600,13600,0
|
|
20230915,094100,6480030,13600,13600,13600,13600,3
|
|
20230915,094000,6439230,13570,13570,13570,13570,1
|
|
20230915,093900,6425660,13600,13600,13600,13600,0
|
|
20230915,093800,6425660,13600,13600,13600,13600,0
|
|
20230915,093700,6425660,13600,13580,13600,13570,360
|
|
20230915,093600,1537240,13580,13580,13580,13580,0
|
|
20230915,093500,1537240,13580,13580,13580,13580,0
|
|
20230915,093400,1537240,13580,13580,13580,13580,0
|
|
20230915,093300,1537240,13580,13580,13580,13580,0
|
|
20230915,093200,1537240,13580,13580,13580,13580,0
|
|
20230915,093100,1537240,13580,13580,13580,13580,0
|
|
20230915,093000,1537240,13580,13580,13580,13580,0
|
|
20230915,092900,1537240,13580,13590,13590,13580,14
|
|
20230915,092800,1347080,13580,13580,13580,13580,0
|
|
20230915,092700,1347080,13580,13580,13580,13580,0
|
|
20230915,092600,1347080,13580,13600,13600,13580,66
|
|
20230915,092500,449690,13600,13600,13600,13600,1
|
|
20230915,092400,436090,13580,13580,13580,13580,0
|
|
20230915,092300,436090,13580,13580,13580,13580,0
|
|
20230915,092200,436090,13580,13580,13580,13580,0
|
|
20230915,092100,436090,13580,13580,13580,13580,0
|
|
20230915,092000,436090,13580,13580,13580,13580,0
|
|
20230915,091900,436090,13580,13580,13580,13580,0
|
|
20230915,091800,436090,13580,13580,13580,13580,0
|
|
20230915,091700,436090,13580,13580,13580,13580,0
|
|
20230915,091600,436090,13580,13580,13580,13580,0
|
|
20230915,091500,436090,13580,13580,13580,13580,0
|
|
20230915,091400,436090,13580,13580,13580,13580,0
|
|
20230915,091300,436090,13580,13580,13580,13580,0
|
|
20230915,091200,436090,13580,13580,13580,13580,0
|
|
20230915,091100,436090,13580,13580,13580,13580,0
|
|
20230915,091000,436090,13580,13580,13580,13580,0
|
|
20230915,090900,436090,13580,13580,13580,13580,0
|
|
20230915,090800,436090,13580,13580,13580,13580,0
|
|
20230915,090700,436090,13580,13580,13580,13580,2
|
|
20230915,090600,408930,13650,13660,13660,13650,2
|
|
20230915,090500,381620,13600,13600,13600,13600,0
|
|
20230915,090400,381620,13600,13600,13600,13600,0
|
|
20230915,090300,381620,13600,13600,13600,13600,0
|
|
20230915,090200,381620,13600,13600,13600,13600,0
|
|
20230915,090100,381620,13600,13600,13600,13600,0
|
|
20230915,090000,381620,13600,13600,13700,13600,28
|