623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,192000,603188620,10560,10560,10560,10560,1467
|
|
20230905,191900,603188620,10560,10560,10560,10560,0
|
|
20230905,191800,603188620,10560,10560,10560,10560,0
|
|
20230905,191700,603188620,10560,10560,10560,10560,0
|
|
20230905,191600,603188620,10560,10560,10560,10560,0
|
|
20230905,191500,603188620,10560,10560,10560,10560,0
|
|
20230905,191400,603188620,10560,10560,10560,10560,0
|
|
20230905,191300,603188620,10560,10560,10560,10560,0
|
|
20230905,191200,603188620,10560,10560,10560,10560,0
|
|
20230905,191100,603188620,10560,10560,10560,10560,0
|
|
20230905,191000,603188620,10560,10560,10560,10560,0
|
|
20230905,190900,603188620,10560,10560,10560,10560,0
|
|
20230905,190800,603188620,10560,10560,10560,10560,0
|
|
20230905,190700,603188620,10560,10560,10560,10560,0
|
|
20230905,190600,603188620,10560,10560,10560,10560,0
|
|
20230905,190500,603188620,10560,10560,10560,10560,0
|
|
20230905,190400,603188620,10560,10560,10560,10560,0
|
|
20230905,190300,603188620,10560,10560,10560,10560,0
|
|
20230905,190200,603188620,10560,10560,10560,10560,0
|
|
20230905,190100,603188620,10560,10560,10560,10560,0
|
|
20230905,190000,603188620,10560,10560,10560,10560,0
|
|
20230905,185900,603188620,10560,10560,10560,10560,0
|
|
20230905,185800,603188620,10560,10560,10560,10560,0
|
|
20230905,185700,603188620,10560,10560,10560,10560,0
|
|
20230905,185600,603188620,10560,10560,10560,10560,0
|
|
20230905,185500,603188620,10560,10560,10560,10560,0
|
|
20230905,185400,603188620,10560,10560,10560,10560,0
|
|
20230905,185300,603188620,10560,10560,10560,10560,0
|
|
20230905,185200,603188620,10560,10560,10560,10560,0
|
|
20230905,185100,603188620,10560,10560,10560,10560,0
|
|
20230905,185000,603188620,10560,10560,10560,10560,1467
|
|
20230905,184900,603188620,10560,10560,10560,10560,0
|
|
20230905,184800,603188620,10560,10560,10560,10560,0
|
|
20230905,184700,603188620,10560,10560,10560,10560,0
|
|
20230905,184600,603188620,10560,10560,10560,10560,0
|
|
20230905,184500,603188620,10560,10560,10560,10560,0
|
|
20230905,184400,603188620,10560,10560,10560,10560,0
|
|
20230905,184300,603188620,10560,10560,10560,10560,0
|
|
20230905,184200,603188620,10560,10560,10560,10560,0
|
|
20230905,184100,603188620,10560,10560,10560,10560,0
|
|
20230905,184000,603188620,10560,10560,10560,10560,0
|
|
20230905,183900,603188620,10560,10560,10560,10560,0
|
|
20230905,183800,603188620,10560,10560,10560,10560,0
|
|
20230905,183700,603188620,10560,10560,10560,10560,0
|
|
20230905,183600,603188620,10560,10560,10560,10560,0
|
|
20230905,183500,603188620,10560,10560,10560,10560,0
|
|
20230905,183400,603188620,10560,10560,10560,10560,0
|
|
20230905,183300,603188620,10560,10560,10560,10560,0
|
|
20230905,183200,603188620,10560,10560,10560,10560,0
|
|
20230905,183100,603188620,10560,10560,10560,10560,0
|
|
20230905,183000,603188620,10560,10560,10560,10560,0
|
|
20230905,182900,603188620,10560,10560,10560,10560,0
|
|
20230905,182800,603188620,10560,10560,10560,10560,0
|
|
20230905,182700,603188620,10560,10560,10560,10560,0
|
|
20230905,182600,603188620,10560,10560,10560,10560,0
|
|
20230905,182500,603188620,10560,10560,10560,10560,0
|
|
20230905,182400,603188620,10560,10560,10560,10560,0
|
|
20230905,182300,603188620,10560,10560,10560,10560,0
|
|
20230905,182200,603188620,10560,10560,10560,10560,0
|
|
20230905,182100,603188620,10560,10560,10560,10560,0
|
|
20230905,182000,603188620,10560,10560,10560,10560,1467
|
|
20230905,181900,603188620,10560,10560,10560,10560,0
|
|
20230905,181800,603188620,10560,10560,10560,10560,0
|
|
20230905,181700,603188620,10560,10560,10560,10560,0
|
|
20230905,181600,603188620,10560,10560,10560,10560,0
|
|
20230905,181500,603188620,10560,10560,10560,10560,0
|
|
20230905,181400,603188620,10560,10560,10560,10560,0
|
|
20230905,181300,603188620,10560,10560,10560,10560,0
|
|
20230905,181200,603188620,10560,10560,10560,10560,0
|
|
20230905,181100,603188620,10560,10560,10560,10560,0
|
|
20230905,181000,603188620,10560,10560,10560,10560,0
|
|
20230905,180900,603188620,10560,10560,10560,10560,0
|
|
20230905,180800,603188620,10560,10560,10560,10560,0
|
|
20230905,180700,603188620,10560,10560,10560,10560,0
|
|
20230905,180600,603188620,10560,10560,10560,10560,0
|
|
20230905,180500,603188620,10560,10560,10560,10560,0
|
|
20230905,180400,603188620,10560,10560,10560,10560,0
|
|
20230905,180300,603188620,10560,10560,10560,10560,0
|
|
20230905,180200,603188620,10560,10560,10560,10560,0
|
|
20230905,180100,603188620,10560,10560,10560,10560,0
|
|
20230905,180000,603188620,10560,10560,10560,10560,0
|
|
20230905,175900,603188620,10560,10560,10560,10560,0
|
|
20230905,175800,603188620,10560,10560,10560,10560,0
|
|
20230905,175700,603188620,10560,10560,10560,10560,0
|
|
20230905,175600,603188620,10560,10560,10560,10560,0
|
|
20230905,175500,603188620,10560,10560,10560,10560,0
|
|
20230905,175400,603188620,10560,10560,10560,10560,0
|
|
20230905,175300,603188620,10560,10560,10560,10560,0
|
|
20230905,175200,603188620,10560,10560,10560,10560,0
|
|
20230905,175100,603188620,10560,10560,10560,10560,0
|
|
20230905,175000,603188620,10560,10560,10560,10560,1467
|
|
20230905,174900,603188620,10560,10560,10560,10560,0
|
|
20230905,174800,603188620,10560,10560,10560,10560,0
|
|
20230905,174700,603188620,10560,10560,10560,10560,0
|
|
20230905,174600,603188620,10560,10560,10560,10560,0
|
|
20230905,174500,603188620,10560,10560,10560,10560,0
|
|
20230905,174400,603188620,10560,10560,10560,10560,0
|
|
20230905,174300,603188620,10560,10560,10560,10560,0
|
|
20230905,174200,603188620,10560,10560,10560,10560,0
|
|
20230905,174100,603188620,10560,10560,10560,10560,0
|
|
20230905,174000,603188620,10560,10560,10560,10560,0
|
|
20230905,173900,603188620,10560,10560,10560,10560,0
|
|
20230905,173800,603188620,10560,10560,10560,10560,0
|
|
20230905,173700,603188620,10560,10560,10560,10560,0
|
|
20230905,173600,603188620,10560,10560,10560,10560,0
|
|
20230905,173500,603188620,10560,10560,10560,10560,0
|
|
20230905,173400,603188620,10560,10560,10560,10560,0
|
|
20230905,173300,603188620,10560,10560,10560,10560,0
|
|
20230905,173200,603188620,10560,10560,10560,10560,0
|
|
20230905,173100,603188620,10560,10560,10560,10560,0
|
|
20230905,173000,603188620,10560,10560,10560,10560,0
|
|
20230905,172900,603188620,10560,10560,10560,10560,0
|
|
20230905,172800,603188620,10560,10560,10560,10560,0
|
|
20230905,172700,603188620,10560,10560,10560,10560,0
|
|
20230905,172600,603188620,10560,10560,10560,10560,0
|
|
20230905,172500,603188620,10560,10560,10560,10560,0
|
|
20230905,172400,603188620,10560,10560,10560,10560,0
|
|
20230905,172300,603188620,10560,10560,10560,10560,0
|
|
20230905,172200,603188620,10560,10560,10560,10560,0
|
|
20230905,172100,603188620,10560,10560,10560,10560,0
|
|
20230905,172000,603188620,10560,10560,10560,10560,1467
|
|
20230905,171900,603188620,10560,10560,10560,10560,0
|
|
20230905,171800,603188620,10560,10560,10560,10560,0
|
|
20230905,171700,603188620,10560,10560,10560,10560,0
|
|
20230905,171600,603188620,10560,10560,10560,10560,0
|
|
20230905,171500,603188620,10560,10560,10560,10560,0
|
|
20230905,171400,603188620,10560,10560,10560,10560,0
|
|
20230905,171300,603188620,10560,10560,10560,10560,0
|
|
20230905,171200,603188620,10560,10560,10560,10560,0
|
|
20230905,171100,603188620,10560,10560,10560,10560,0
|
|
20230905,171000,603188620,10560,10560,10560,10560,0
|
|
20230905,170900,603188620,10560,10560,10560,10560,0
|
|
20230905,170800,603188620,10560,10560,10560,10560,0
|
|
20230905,170700,603188620,10560,10560,10560,10560,0
|
|
20230905,170600,603188620,10560,10560,10560,10560,0
|
|
20230905,170500,603188620,10560,10560,10560,10560,0
|
|
20230905,170400,603188620,10560,10560,10560,10560,0
|
|
20230905,170300,603188620,10560,10560,10560,10560,0
|
|
20230905,170200,603188620,10560,10560,10560,10560,0
|
|
20230905,170100,603188620,10560,10560,10560,10560,0
|
|
20230905,170000,603188620,10560,10560,10560,10560,0
|
|
20230905,165900,603188620,10560,10560,10560,10560,0
|
|
20230905,165800,603188620,10560,10560,10560,10560,0
|
|
20230905,165700,603188620,10560,10560,10560,10560,0
|
|
20230905,165600,603188620,10560,10560,10560,10560,0
|
|
20230905,165500,603188620,10560,10560,10560,10560,0
|
|
20230905,165400,603188620,10560,10560,10560,10560,0
|
|
20230905,165300,603188620,10560,10560,10560,10560,0
|
|
20230905,165200,603188620,10560,10560,10560,10560,0
|
|
20230905,165100,603188620,10560,10560,10560,10560,0
|
|
20230905,165000,603188620,10560,10560,10560,10560,1467
|
|
20230905,164900,603188620,10560,10560,10560,10560,0
|
|
20230905,164800,603188620,10560,10560,10560,10560,0
|
|
20230905,164700,603188620,10560,10560,10560,10560,0
|
|
20230905,164600,603188620,10560,10560,10560,10560,0
|
|
20230905,164500,603188620,10560,10560,10560,10560,0
|
|
20230905,164400,603188620,10560,10560,10560,10560,0
|
|
20230905,164300,603188620,10560,10560,10560,10560,0
|
|
20230905,164200,603188620,10560,10560,10560,10560,0
|
|
20230905,164100,603188620,10560,10560,10560,10560,0
|
|
20230905,164000,603188620,10560,10560,10560,10560,0
|
|
20230905,163900,603188620,10560,10560,10560,10560,0
|
|
20230905,163800,603188620,10560,10560,10560,10560,0
|
|
20230905,163700,603188620,10560,10560,10560,10560,0
|
|
20230905,163600,603188620,10560,10560,10560,10560,0
|
|
20230905,163500,603188620,10560,10560,10560,10560,0
|
|
20230905,163400,603188620,10560,10560,10560,10560,0
|
|
20230905,163300,603188620,10560,10560,10560,10560,0
|
|
20230905,163200,603188620,10560,10560,10560,10560,0
|
|
20230905,163100,603188620,10560,10560,10560,10560,0
|
|
20230905,163000,603188620,10560,10560,10560,10560,0
|
|
20230905,162900,603188620,10560,10560,10560,10560,0
|
|
20230905,162800,603188620,10560,10560,10560,10560,0
|
|
20230905,162700,603188620,10560,10560,10560,10560,0
|
|
20230905,162600,603188620,10560,10560,10560,10560,0
|
|
20230905,162500,603188620,10560,10560,10560,10560,0
|
|
20230905,162400,603188620,10560,10560,10560,10560,0
|
|
20230905,162300,603188620,10560,10560,10560,10560,0
|
|
20230905,162200,603188620,10560,10560,10560,10560,0
|
|
20230905,162100,603188620,10560,10560,10560,10560,0
|
|
20230905,162000,603188620,10560,10560,10560,10560,1467
|
|
20230905,161900,603188620,10560,10560,10560,10560,0
|
|
20230905,161800,603188620,10560,10560,10560,10560,0
|
|
20230905,161700,603188620,10560,10560,10560,10560,0
|
|
20230905,161600,603188620,10560,10560,10560,10560,0
|
|
20230905,161500,603188620,10560,10560,10560,10560,0
|
|
20230905,161400,603188620,10560,10560,10560,10560,0
|
|
20230905,161300,603188620,10560,10560,10560,10560,0
|
|
20230905,161200,603188620,10560,10560,10560,10560,0
|
|
20230905,161100,603188620,10560,10560,10560,10560,0
|
|
20230905,161000,603188620,10560,10560,10560,10560,0
|
|
20230905,160900,603188620,10560,10560,10560,10560,0
|
|
20230905,160800,603188620,10560,10560,10560,10560,0
|
|
20230905,160700,603188620,10560,10560,10560,10560,0
|
|
20230905,160600,603188620,10560,10560,10560,10560,0
|
|
20230905,160500,603188620,10560,10560,10560,10560,0
|
|
20230905,160400,603188620,10560,10560,10560,10560,0
|
|
20230905,160300,603188620,10560,10560,10560,10560,0
|
|
20230905,160200,603188620,10560,10560,10560,10560,0
|
|
20230905,160100,603188620,10560,10560,10560,10560,0
|
|
20230905,160000,603188620,10560,10560,10560,10560,0
|
|
20230905,155900,603188620,10560,10560,10560,10560,0
|
|
20230905,155800,603188620,10560,10560,10560,10560,0
|
|
20230905,155700,603188620,10560,10560,10560,10560,0
|
|
20230905,155600,603188620,10560,10560,10560,10560,0
|
|
20230905,155500,603188620,10560,10560,10560,10560,0
|
|
20230905,155400,603188620,10560,10560,10560,10560,0
|
|
20230905,155300,603188620,10560,10560,10560,10560,0
|
|
20230905,155200,603188620,10560,10560,10560,10560,0
|
|
20230905,155100,603188620,10560,10560,10560,10560,0
|
|
20230905,155000,603188620,10560,10560,10560,10560,1467
|
|
20230905,154900,603188620,10560,10560,10560,10560,0
|
|
20230905,154800,603188620,10560,10560,10560,10560,0
|
|
20230905,154700,603188620,10560,10560,10560,10560,0
|
|
20230905,154600,603188620,10560,10560,10560,10560,0
|
|
20230905,154500,603188620,10560,10560,10560,10560,0
|
|
20230905,154400,603188620,10560,10560,10560,10560,0
|
|
20230905,154300,603188620,10560,10560,10560,10560,0
|
|
20230905,154200,603188620,10560,10560,10560,10560,0
|
|
20230905,154100,603188620,10560,10560,10560,10560,0
|
|
20230905,154000,603188620,10560,10560,10560,10560,0
|
|
20230905,153900,603188620,10560,10560,10560,10560,0
|
|
20230905,153800,603188620,10560,10560,10560,10560,0
|
|
20230905,153700,603188620,10560,10560,10560,10560,0
|
|
20230905,153600,603188620,10560,10560,10560,10560,0
|
|
20230905,153500,603188620,10560,10560,10560,10560,0
|
|
20230905,153400,603188620,10560,10560,10560,10560,0
|
|
20230905,153300,603188620,10560,10560,10560,10560,0
|
|
20230905,153200,603188620,10560,10560,10560,10560,0
|
|
20230905,153100,603188620,10560,10560,10560,10560,0
|
|
20230905,153000,603188620,10560,10560,10560,10560,1467
|
|
20230905,152900,587697100,10560,10560,10560,10560,0
|
|
20230905,152800,587697100,10560,10560,10560,10560,0
|
|
20230905,152700,587697100,10560,10560,10560,10560,0
|
|
20230905,152600,587697100,10560,10560,10560,10560,0
|
|
20230905,152500,587697100,10560,10560,10560,10560,0
|
|
20230905,152400,587697100,10560,10560,10560,10560,0
|
|
20230905,152300,587697100,10560,10560,10560,10560,0
|
|
20230905,152200,587697100,10560,10560,10560,10560,0
|
|
20230905,152100,587697100,10560,10560,10560,10560,0
|
|
20230905,152000,587697100,10560,10560,10560,10560,0
|
|
20230905,151900,587697100,10560,10570,10580,10560,555
|
|
20230905,151800,581828380,10570,10570,10570,10570,144
|
|
20230905,151700,580306300,10560,10540,10570,10540,116
|
|
20230905,151600,579082240,10540,10540,10540,10540,50
|
|
20230905,151500,578555240,10550,10550,10550,10550,0
|
|
20230905,151400,578555240,10550,10550,10550,10550,82
|
|
20230905,151300,577690140,10570,10570,10570,10570,30
|
|
20230905,151200,577373040,10550,10570,10570,10550,40
|
|
20230905,151100,576950440,10570,10560,10570,10560,2
|
|
20230905,151000,576929310,10560,10560,10560,10560,17
|
|
20230905,150900,576749790,10570,10540,10570,10540,14
|
|
20230905,150800,576601880,10540,10550,10550,10540,218
|
|
20230905,150700,574302970,10570,10570,10570,10570,116
|
|
20230905,150600,573076850,10580,10580,10580,10580,0
|
|
20230905,150500,573076850,10580,10580,10580,10580,0
|
|
20230905,150400,573076850,10580,10580,10580,10580,0
|
|
20230905,150300,573076850,10580,10580,10580,10580,0
|
|
20230905,150200,573076850,10580,10580,10580,10580,0
|
|
20230905,150100,573076850,10580,10580,10580,10580,0
|
|
20230905,150000,573076850,10580,10580,10580,10580,0
|
|
20230905,145900,573076850,10580,10580,10580,10580,0
|
|
20230905,145800,573076850,10580,10580,10580,10580,0
|
|
20230905,145700,573076850,10580,10560,10580,10560,105
|
|
20230905,145600,571967950,10570,10550,10570,10550,998
|
|
20230905,145500,561430370,10550,10550,10550,10550,0
|
|
20230905,145400,561430370,10550,10550,10550,10550,30
|
|
20230905,145300,561113870,10540,10540,10540,10540,180
|
|
20230905,145200,559216670,10540,10530,10540,10530,74
|
|
20230905,145100,558437250,10530,10530,10530,10530,111
|
|
20230905,145000,557268420,10530,10530,10530,10530,81
|
|
20230905,144900,556415490,10530,10530,10530,10530,104
|
|
20230905,144800,555320370,10530,10530,10530,10530,554
|
|
20230905,144700,549486750,10530,10520,10530,10520,52
|
|
20230905,144600,548939680,10510,10510,10510,10510,0
|
|
20230905,144500,548939680,10510,10510,10510,10510,0
|
|
20230905,144400,548939680,10510,10510,10510,10510,395
|
|
20230905,144300,544788230,10510,10510,10510,10510,0
|
|
20230905,144200,544788230,10510,10510,10510,10510,0
|
|
20230905,144100,544788230,10510,10500,10510,10500,18
|
|
20230905,144000,544599210,10500,10490,10500,10490,12
|
|
20230905,143900,544473310,10510,10510,10510,10510,0
|
|
20230905,143800,544473310,10510,10510,10510,10510,0
|
|
20230905,143700,544473310,10510,10510,10510,10510,0
|
|
20230905,143600,544473310,10510,10510,10510,10510,2
|
|
20230905,143500,544452290,10500,10510,10510,10500,43
|
|
20230905,143400,544000770,10500,10500,10500,10500,334
|
|
20230905,143300,540493770,10500,10490,10500,10490,42
|
|
20230905,143200,540053170,10510,10510,10510,10510,0
|
|
20230905,143100,540053170,10510,10510,10510,10510,0
|
|
20230905,143000,540053170,10510,10510,10510,10510,0
|
|
20230905,142900,540053170,10510,10480,10510,10470,292
|
|
20230905,142800,536995840,10480,10490,10490,10480,240
|
|
20230905,142700,534480600,10490,10490,10490,10490,197
|
|
20230905,142600,532414070,10500,10500,10500,10500,163
|
|
20230905,142500,530702570,10500,10500,10500,10500,130
|
|
20230905,142400,529337570,10510,10510,10510,10510,0
|
|
20230905,142300,529337570,10510,10510,10510,10510,0
|
|
20230905,142200,529337570,10510,10510,10510,10510,122
|
|
20230905,142100,528055350,10510,10510,10510,10510,0
|
|
20230905,142000,528055350,10510,10510,10510,10510,0
|
|
20230905,141900,528055350,10510,10510,10510,10510,0
|
|
20230905,141800,528055350,10510,10510,10510,10510,0
|
|
20230905,141700,528055350,10510,10510,10510,10510,0
|
|
20230905,141600,528055350,10510,10510,10510,10510,0
|
|
20230905,141500,528055350,10510,10510,10510,10510,0
|
|
20230905,141400,528055350,10510,10510,10510,10510,0
|
|
20230905,141300,528055350,10510,10510,10510,10510,0
|
|
20230905,141200,528055350,10510,10510,10510,10510,0
|
|
20230905,141100,528055350,10510,10510,10510,10510,0
|
|
20230905,141000,528055350,10510,10510,10510,10510,100
|
|
20230905,140900,527004350,10520,10530,10530,10520,330
|
|
20230905,140800,523532550,10540,10540,10540,10540,1
|
|
20230905,140700,523522010,10530,10530,10530,10530,55
|
|
20230905,140600,522942860,10520,10500,10520,10500,537
|
|
20230905,140500,517294060,10500,10500,10500,10500,200
|
|
20230905,140400,515194060,10500,10500,10500,10500,9
|
|
20230905,140300,515099560,10480,10490,10490,10480,284
|
|
20230905,140200,512123220,10480,10480,10480,10480,0
|
|
20230905,140100,512123220,10480,10480,10480,10480,0
|
|
20230905,140000,512123220,10480,10480,10480,10480,0
|
|
20230905,135900,512123220,10480,10480,10480,10480,0
|
|
20230905,135800,512123220,10480,10480,10480,10480,0
|
|
20230905,135700,512123220,10480,10480,10480,10480,0
|
|
20230905,135600,512123220,10480,10480,10480,10480,0
|
|
20230905,135500,512123220,10480,10480,10480,10480,1
|
|
20230905,135400,512112740,10520,10520,10520,10520,0
|
|
20230905,135300,512112740,10520,10520,10520,10520,20
|
|
20230905,135200,511902340,10490,10490,10490,10490,0
|
|
20230905,135100,511902340,10490,10490,10490,10490,21
|
|
20230905,135000,511682050,10490,10490,10490,10490,0
|
|
20230905,134900,511682050,10490,10490,10490,10490,48
|
|
20230905,134800,511178530,10490,10490,10490,10490,18
|
|
20230905,134700,510989710,10490,10490,10490,10490,0
|
|
20230905,134600,510989710,10490,10490,10490,10490,0
|
|
20230905,134500,510989710,10490,10490,10490,10490,0
|
|
20230905,134400,510989710,10490,10490,10490,10490,0
|
|
20230905,134300,510989710,10490,10490,10490,10490,5
|
|
20230905,134200,510937260,10490,10490,10490,10490,115
|
|
20230905,134100,509730910,10480,10480,10480,10480,0
|
|
20230905,134000,509730910,10480,10480,10480,10480,1023
|
|
20230905,133900,499009870,10450,10450,10450,10450,0
|
|
20230905,133800,499009870,10450,10460,10460,10450,90
|
|
20230905,133700,498069310,10450,10450,10450,10450,0
|
|
20230905,133600,498069310,10450,10450,10450,10450,0
|
|
20230905,133500,498069310,10450,10450,10450,10450,0
|
|
20230905,133400,498069310,10450,10460,10460,10450,1400
|
|
20230905,133300,483439090,10460,10470,10470,10460,100
|
|
20230905,133200,482392990,10450,10450,10450,10450,0
|
|
20230905,133100,482392990,10450,10450,10450,10450,0
|
|
20230905,133000,482392990,10450,10460,10460,10450,19
|
|
20230905,132900,482194350,10480,10480,10480,10480,0
|
|
20230905,132800,482194350,10480,10480,10480,10480,0
|
|
20230905,132700,482194350,10480,10480,10480,10450,3001
|
|
20230905,132600,450785000,10480,10480,10480,10480,1
|
|
20230905,132500,450774520,10480,10480,10480,10480,348
|
|
20230905,132400,447127480,10480,10480,10480,10480,0
|
|
20230905,132300,447127480,10480,10480,10480,10480,0
|
|
20230905,132200,447127480,10480,10480,10480,10480,0
|
|
20230905,132100,447127480,10480,10480,10480,10480,101
|
|
20230905,132000,446069000,10480,10480,10480,10480,321
|
|
20230905,131900,442704920,10480,10480,10480,10480,0
|
|
20230905,131800,442704920,10480,10480,10480,10480,0
|
|
20230905,131700,442704920,10480,10480,10480,10480,897
|
|
20230905,131600,433304360,10490,10490,10490,10490,27
|
|
20230905,131500,433021130,10490,10500,10500,10490,100
|
|
20230905,131400,431971160,10500,10500,10500,10500,47
|
|
20230905,131300,431477660,10500,10500,10500,10500,11
|
|
20230905,131200,431362160,10500,10500,10500,10500,11
|
|
20230905,131100,431246660,10500,10500,10500,10500,291
|
|
20230905,131000,428191160,10500,10500,10500,10500,3
|
|
20230905,130900,428159660,10500,10500,10500,10500,0
|
|
20230905,130800,428159660,10500,10500,10500,10500,95
|
|
20230905,130700,427162160,10500,10500,10500,10500,100
|
|
20230905,130600,426112160,10500,10500,10500,10500,0
|
|
20230905,130500,426112160,10500,10500,10500,10500,10
|
|
20230905,130400,426007160,10500,10500,10500,10500,0
|
|
20230905,130300,426007160,10500,10500,10500,10500,0
|
|
20230905,130200,426007160,10500,10500,10500,10500,2
|
|
20230905,130100,425986160,10500,10500,10500,10500,0
|
|
20230905,130000,425986160,10500,10500,10500,10500,0
|
|
20230905,125900,425986160,10500,10500,10500,10500,1
|
|
20230905,125800,425975660,10500,10500,10500,10500,0
|
|
20230905,125700,425975660,10500,10500,10500,10500,5
|
|
20230905,125600,425923160,10500,10500,10500,10500,27
|
|
20230905,125500,425639660,10500,10500,10500,10500,131
|
|
20230905,125400,424264160,10500,10510,10510,10500,241
|
|
20230905,125300,421733320,10510,10510,10540,10510,85
|
|
20230905,125200,420839940,10520,10520,10520,10520,30
|
|
20230905,125100,420524340,10520,10520,10520,10520,0
|
|
20230905,125000,420524340,10520,10520,10520,10520,0
|
|
20230905,124900,420524340,10520,10530,10530,10520,127
|
|
20230905,124800,419188000,10540,10540,10540,10540,0
|
|
20230905,124700,419188000,10540,10540,10540,10540,0
|
|
20230905,124600,419188000,10540,10540,10540,10540,9
|
|
20230905,124500,419093140,10530,10530,10530,10530,0
|
|
20230905,124400,419093140,10530,10530,10530,10530,0
|
|
20230905,124300,419093140,10530,10530,10530,10530,0
|
|
20230905,124200,419093140,10530,10530,10530,10530,8
|
|
20230905,124100,419008900,10530,10530,10530,10530,0
|
|
20230905,124000,419008900,10530,10530,10530,10530,2
|
|
20230905,123900,418987840,10540,10540,10540,10540,1
|
|
20230905,123800,418977300,10500,10500,10500,10500,10
|
|
20230905,123700,418872300,10540,10540,10540,10540,0
|
|
20230905,123600,418872300,10540,10540,10540,10540,0
|
|
20230905,123500,418872300,10540,10540,10540,10540,0
|
|
20230905,123400,418872300,10540,10540,10540,10540,0
|
|
20230905,123300,418872300,10540,10530,10540,10530,281
|
|
20230905,123200,415910570,10540,10540,10540,10540,0
|
|
20230905,123100,415910570,10540,10540,10540,10540,0
|
|
20230905,123000,415910570,10540,10540,10540,10540,0
|
|
20230905,122900,415910570,10540,10540,10540,10540,0
|
|
20230905,122800,415910570,10540,10540,10540,10540,1
|
|
20230905,122700,415900030,10480,10480,10480,10480,0
|
|
20230905,122600,415900030,10480,10480,10480,10480,0
|
|
20230905,122500,415900030,10480,10500,10500,10480,855
|
|
20230905,122400,406936330,10550,10550,10550,10550,1
|
|
20230905,122300,406925780,10550,10550,10550,10550,2
|
|
20230905,122200,406904680,10490,10490,10490,10490,201
|
|
20230905,122100,404796190,10490,10490,10490,10490,0
|
|
20230905,122000,404796190,10490,10490,10490,10490,0
|
|
20230905,121900,404796190,10490,10490,10490,10490,0
|
|
20230905,121800,404796190,10490,10510,10510,10490,161
|
|
20230905,121700,403105890,10560,10560,10560,10560,1
|
|
20230905,121600,403095330,10560,10560,10560,10560,1
|
|
20230905,121500,403084770,10560,10560,10560,10560,0
|
|
20230905,121400,403084770,10560,10550,10560,10550,155
|
|
20230905,121300,401448010,10550,10540,10550,10540,228
|
|
20230905,121200,399043590,10540,10540,10540,10540,0
|
|
20230905,121100,399043590,10540,10540,10540,10540,300
|
|
20230905,121000,395881590,10540,10520,10540,10520,231
|
|
20230905,120900,393451330,10520,10520,10520,10520,32
|
|
20230905,120800,393114690,10500,10500,10500,10500,0
|
|
20230905,120700,393114690,10500,10500,10500,10500,0
|
|
20230905,120600,393114690,10500,10500,10500,10500,5
|
|
20230905,120500,393062190,10490,10490,10490,10490,0
|
|
20230905,120400,393062190,10490,10490,10490,10490,20
|
|
20230905,120300,392852390,10480,10480,10480,10480,0
|
|
20230905,120200,392852390,10480,10480,10480,10480,0
|
|
20230905,120100,392852390,10480,10480,10480,10480,0
|
|
20230905,120000,392852390,10480,10480,10480,10480,0
|
|
20230905,115900,392852390,10480,10480,10480,10480,0
|
|
20230905,115800,392852390,10480,10480,10480,10480,0
|
|
20230905,115700,392852390,10480,10480,10480,10480,0
|
|
20230905,115600,392852390,10480,10480,10480,10480,0
|
|
20230905,115500,392852390,10480,10480,10480,10480,1
|
|
20230905,115400,392841910,10500,10500,10500,10500,303
|
|
20230905,115300,389660410,10500,10500,10500,10500,0
|
|
20230905,115200,389660410,10500,10500,10500,10500,7
|
|
20230905,115100,389586910,10500,10490,10500,10490,1000
|
|
20230905,115000,379096860,10490,10490,10490,10490,5
|
|
20230905,114900,379044410,10480,10480,10480,10480,0
|
|
20230905,114800,379044410,10480,10480,10480,10480,0
|
|
20230905,114700,379044410,10480,10480,10480,10480,0
|
|
20230905,114600,379044410,10480,10480,10480,10480,0
|
|
20230905,114500,379044410,10480,10480,10480,10480,101
|
|
20230905,114400,377985930,10480,10480,10480,10480,0
|
|
20230905,114300,377985930,10480,10480,10480,10480,3
|
|
20230905,114200,377954490,10480,10480,10480,10480,0
|
|
20230905,114100,377954490,10480,10480,10480,10480,0
|
|
20230905,114000,377954490,10480,10480,10480,10480,0
|
|
20230905,113900,377954490,10480,10480,10480,10480,316
|
|
20230905,113800,374642810,10480,10480,10480,10480,0
|
|
20230905,113700,374642810,10480,10470,10480,10470,440
|
|
20230905,113600,370034700,10470,10470,10470,10470,0
|
|
20230905,113500,370034700,10470,10470,10470,10470,0
|
|
20230905,113400,370034700,10470,10470,10470,10470,94
|
|
20230905,113300,369050520,10480,10480,10480,10480,0
|
|
20230905,113200,369050520,10480,10480,10480,10480,0
|
|
20230905,113100,369050520,10480,10480,10480,10480,10
|
|
20230905,113000,368945720,10480,10480,10480,10480,26
|
|
20230905,112900,368673240,10480,10480,10480,10480,0
|
|
20230905,112800,368673240,10480,10480,10480,10480,0
|
|
20230905,112700,368673240,10480,10480,10480,10480,1
|
|
20230905,112600,368662760,10470,10470,10470,10470,0
|
|
20230905,112500,368662760,10470,10470,10470,10470,0
|
|
20230905,112400,368662760,10470,10470,10470,10470,0
|
|
20230905,112300,368662760,10470,10470,10470,10470,0
|
|
20230905,112200,368662760,10470,10470,10470,10470,0
|
|
20230905,112100,368662760,10470,10470,10470,10470,7
|
|
20230905,112000,368589470,10460,10460,10460,10460,0
|
|
20230905,111900,368589470,10460,10460,10460,10460,0
|
|
20230905,111800,368589470,10460,10460,10460,10460,0
|
|
20230905,111700,368589470,10460,10460,10460,10460,0
|
|
20230905,111600,368589470,10460,10460,10460,10460,0
|
|
20230905,111500,368589470,10460,10460,10460,10460,0
|
|
20230905,111400,368589470,10460,10460,10460,10460,23
|
|
20230905,111300,368348890,10460,10460,10460,10460,0
|
|
20230905,111200,368348890,10460,10460,10460,10460,49
|
|
20230905,111100,367836350,10460,10460,10460,10460,1
|
|
20230905,111000,367825890,10480,10480,10480,10480,246
|
|
20230905,110900,365247810,10460,10460,10460,10460,0
|
|
20230905,110800,365247810,10460,10480,10480,10460,105
|
|
20230905,110700,364149410,10480,10480,10480,10480,2
|
|
20230905,110600,364128450,10480,10480,10480,10480,3
|
|
20230905,110500,364097010,10480,10480,10480,10480,0
|
|
20230905,110400,364097010,10480,10480,10480,10480,0
|
|
20230905,110300,364097010,10480,10480,10480,10480,0
|
|
20230905,110200,364097010,10480,10480,10480,10480,0
|
|
20230905,110100,364097010,10480,10480,10480,10480,0
|
|
20230905,110000,364097010,10480,10480,10480,10480,0
|
|
20230905,105900,364097010,10480,10480,10480,10480,0
|
|
20230905,105800,364097010,10480,10480,10480,10480,1
|
|
20230905,105700,364086530,10480,10480,10480,10480,20
|
|
20230905,105600,363876930,10460,10460,10460,10460,0
|
|
20230905,105500,363876930,10460,10460,10460,10460,9
|
|
20230905,105400,363782790,10460,10460,10460,10460,0
|
|
20230905,105300,363782790,10460,10460,10460,10460,0
|
|
20230905,105200,363782790,10460,10460,10460,10460,3
|
|
20230905,105100,363751410,10460,10460,10460,10460,0
|
|
20230905,105000,363751410,10460,10470,10470,10460,152
|
|
20230905,104900,362160390,10480,10480,10480,10480,107
|
|
20230905,104800,361039030,10490,10490,10490,10490,0
|
|
20230905,104700,361039030,10490,10490,10490,10490,0
|
|
20230905,104600,361039030,10490,10490,10490,10490,5
|
|
20230905,104500,360986580,10470,10480,10480,10470,4
|
|
20230905,104400,360944670,10480,10480,10480,10480,5
|
|
20230905,104300,360892270,10490,10490,10490,10490,0
|
|
20230905,104200,360892270,10490,10490,10490,10490,0
|
|
20230905,104100,360892270,10490,10490,10490,10490,46
|
|
20230905,104000,360409730,10490,10490,10490,10490,0
|
|
20230905,103900,360409730,10490,10490,10490,10490,1
|
|
20230905,103800,360399240,10470,10470,10470,10470,0
|
|
20230905,103700,360399240,10470,10470,10470,10470,11
|
|
20230905,103600,360284070,10470,10470,10470,10470,0
|
|
20230905,103500,360284070,10470,10470,10470,10470,0
|
|
20230905,103400,360284070,10470,10470,10470,10470,0
|
|
20230905,103300,360284070,10470,10470,10470,10470,49
|
|
20230905,103200,359771040,10490,10490,10490,10490,0
|
|
20230905,103100,359771040,10490,10490,10490,10490,1
|
|
20230905,103000,359760550,10490,10490,10490,10490,0
|
|
20230905,102900,359760550,10490,10460,10490,10460,97
|
|
20230905,102800,358745870,10460,10460,10460,10460,0
|
|
20230905,102700,358745870,10460,10460,10460,10460,0
|
|
20230905,102600,358745870,10460,10460,10460,10460,7
|
|
20230905,102500,358672650,10440,10440,10440,10440,0
|
|
20230905,102400,358672650,10440,10440,10440,10440,0
|
|
20230905,102300,358672650,10440,10440,10440,10440,0
|
|
20230905,102200,358672650,10440,10460,10460,10440,61
|
|
20230905,102100,358034800,10460,10460,10460,10460,44
|
|
20230905,102000,357574560,10480,10480,10480,10480,4
|
|
20230905,101900,357532640,10490,10470,10490,10470,49
|
|
20230905,101800,357019430,10470,10470,10470,10470,0
|
|
20230905,101700,357019430,10470,10480,10480,10470,738
|
|
20230905,101600,349292470,10470,10480,10480,10470,100
|
|
20230905,101500,348245370,10500,10500,10500,10500,18
|
|
20230905,101400,348056370,10500,10500,10500,10500,0
|
|
20230905,101300,348056370,10500,10500,10500,10500,0
|
|
20230905,101200,348056370,10500,10500,10500,10500,4
|
|
20230905,101100,348014370,10500,10480,10500,10480,708
|
|
20230905,101000,340594510,10480,10480,10480,10480,0
|
|
20230905,100900,340594510,10480,10480,10480,10480,68
|
|
20230905,100800,339881870,10480,10490,10490,10480,60
|
|
20230905,100700,339252930,10490,10490,10490,10490,4
|
|
20230905,100600,339210970,10490,10490,10490,10490,0
|
|
20230905,100500,339210970,10490,10490,10490,10490,1
|
|
20230905,100400,339200480,10500,10500,10500,10500,1
|
|
20230905,100300,339189980,10490,10490,10490,10490,0
|
|
20230905,100200,339189980,10490,10490,10490,10490,0
|
|
20230905,100100,339189980,10490,10490,10490,10490,12
|
|
20230905,100000,339064100,10500,10500,10500,10500,1
|
|
20230905,095900,339053600,10500,10520,10520,10500,207
|
|
20230905,095800,336876050,10520,10520,10520,10520,1
|
|
20230905,095700,336865530,10540,10540,10540,10540,1
|
|
20230905,095600,336854990,10540,10540,10540,10540,1
|
|
20230905,095500,336844450,10540,10540,10540,10540,0
|
|
20230905,095400,336844450,10540,10540,10540,10540,0
|
|
20230905,095300,336844450,10540,10540,10540,10540,56
|
|
20230905,095200,336254210,10550,10550,10550,10550,0
|
|
20230905,095100,336254210,10550,10500,10550,10500,25
|
|
20230905,095000,335991660,10500,10460,10500,10460,719
|
|
20230905,094900,328446360,10470,10470,10470,10470,3174
|
|
20230905,094800,295214580,10470,10450,10470,10450,340
|
|
20230905,094700,291660260,10450,10460,10460,10450,2793
|
|
20230905,094600,262472400,10470,10470,10470,10470,0
|
|
20230905,094500,262472400,10470,10470,10470,10470,0
|
|
20230905,094400,262472400,10470,10470,10470,10460,22
|
|
20230905,094300,262242190,10450,10470,10470,10450,144
|
|
20230905,094200,260736770,10470,10470,10470,10470,976
|
|
20230905,094100,250518050,10470,10490,10490,10470,181
|
|
20230905,094000,248620610,10490,10490,10490,10490,14
|
|
20230905,093900,248473750,10500,10500,10500,10500,22
|
|
20230905,093800,248242750,10500,10500,10500,10500,0
|
|
20230905,093700,248242750,10500,10500,10500,10500,30
|
|
20230905,093600,247927750,10500,10520,10520,10500,3000
|
|
20230905,093500,216411940,10520,10520,10520,10520,10
|
|
20230905,093400,216306740,10520,10550,10550,10520,417
|
|
20230905,093300,211917790,10530,10530,10530,10530,220
|
|
20230905,093200,209601190,10550,10550,10550,10550,44
|
|
20230905,093100,209136990,10530,10530,10530,10530,234
|
|
20230905,093000,206672970,10530,10530,10530,10530,12
|
|
20230905,092900,206546610,10550,10550,10550,10550,100
|
|
20230905,092800,205491610,10550,10550,10550,10550,10
|
|
20230905,092700,205386110,10540,10540,10540,10540,248
|
|
20230905,092600,202772190,10560,10560,10560,10560,11
|
|
20230905,092500,202656030,10540,10540,10540,10540,136
|
|
20230905,092400,201222590,10540,10550,10550,10540,146
|
|
20230905,092300,199682350,10570,10580,10580,10570,27
|
|
20230905,092200,199396910,10580,10580,10580,10580,0
|
|
20230905,092100,199396910,10580,10580,10580,10580,47
|
|
20230905,092000,198899650,10570,10560,10570,10560,105
|
|
20230905,091900,197789820,10550,10530,10550,10510,87
|
|
20230905,091800,196875260,10520,10510,10520,10510,15
|
|
20230905,091700,196717580,10510,10560,10570,10510,805
|
|
20230905,091600,188230600,10550,10550,10550,10550,550
|
|
20230905,091500,182428100,10550,10570,10570,10550,266
|
|
20230905,091400,179618100,10560,10580,10580,10550,103
|
|
20230905,091300,178530820,10590,10630,10640,10590,1693
|
|
20230905,091200,160581130,10640,10660,10670,10640,149
|
|
20230905,091100,158993160,10650,10690,10690,10650,652
|
|
20230905,091000,152029570,10670,10670,10680,10620,1433
|
|
20230905,090900,136737240,10670,10670,10670,10650,736
|
|
20230905,090800,128893180,10680,10630,10680,10630,1220
|
|
20230905,090700,115895560,10600,10550,10650,10550,4566
|
|
20230905,090600,67500860,10550,10550,10550,10550,111
|
|
20230905,090500,66329810,10550,10530,10590,10530,1155
|
|
20230905,090400,54139290,10530,10530,10530,10530,223
|
|
20230905,090300,51791100,10500,10480,10530,10480,1376
|
|
20230905,090200,37330190,10480,10480,10480,10480,2
|
|
20230905,090100,37309230,10400,10400,10400,10400,50
|
|
20230905,090000,36789230,10400,10480,10480,10400,3415
|