623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192000,501788980,18940,18940,18940,18940,894
|
|
20230922,191900,501788980,18940,18940,18940,18940,0
|
|
20230922,191800,501788980,18940,18940,18940,18940,0
|
|
20230922,191700,501788980,18940,18940,18940,18940,0
|
|
20230922,191600,501788980,18940,18940,18940,18940,0
|
|
20230922,191500,501788980,18940,18940,18940,18940,0
|
|
20230922,191400,501788980,18940,18940,18940,18940,0
|
|
20230922,191300,501788980,18940,18940,18940,18940,0
|
|
20230922,191200,501788980,18940,18940,18940,18940,0
|
|
20230922,191100,501788980,18940,18940,18940,18940,0
|
|
20230922,191000,501788980,18940,18940,18940,18940,0
|
|
20230922,190900,501788980,18940,18940,18940,18940,0
|
|
20230922,190800,501788980,18940,18940,18940,18940,0
|
|
20230922,190700,501788980,18940,18940,18940,18940,0
|
|
20230922,190600,501788980,18940,18940,18940,18940,0
|
|
20230922,190500,501788980,18940,18940,18940,18940,0
|
|
20230922,190400,501788980,18940,18940,18940,18940,0
|
|
20230922,190300,501788980,18940,18940,18940,18940,0
|
|
20230922,190200,501788980,18940,18940,18940,18940,0
|
|
20230922,190100,501788980,18940,18940,18940,18940,0
|
|
20230922,190000,501788980,18940,18940,18940,18940,0
|
|
20230922,185900,501788980,18940,18940,18940,18940,0
|
|
20230922,185800,501788980,18940,18940,18940,18940,0
|
|
20230922,185700,501788980,18940,18940,18940,18940,0
|
|
20230922,185600,501788980,18940,18940,18940,18940,0
|
|
20230922,185500,501788980,18940,18940,18940,18940,0
|
|
20230922,185400,501788980,18940,18940,18940,18940,0
|
|
20230922,185300,501788980,18940,18940,18940,18940,0
|
|
20230922,185200,501788980,18940,18940,18940,18940,0
|
|
20230922,185100,501788980,18940,18940,18940,18940,0
|
|
20230922,185000,501788980,18940,18940,18940,18940,894
|
|
20230922,184900,501788980,18940,18940,18940,18940,0
|
|
20230922,184800,501788980,18940,18940,18940,18940,0
|
|
20230922,184700,501788980,18940,18940,18940,18940,0
|
|
20230922,184600,501788980,18940,18940,18940,18940,0
|
|
20230922,184500,501788980,18940,18940,18940,18940,0
|
|
20230922,184400,501788980,18940,18940,18940,18940,0
|
|
20230922,184300,501788980,18940,18940,18940,18940,0
|
|
20230922,184200,501788980,18940,18940,18940,18940,0
|
|
20230922,184100,501788980,18940,18940,18940,18940,0
|
|
20230922,184000,501788980,18940,18940,18940,18940,0
|
|
20230922,183900,501788980,18940,18940,18940,18940,0
|
|
20230922,183800,501788980,18940,18940,18940,18940,0
|
|
20230922,183700,501788980,18940,18940,18940,18940,0
|
|
20230922,183600,501788980,18940,18940,18940,18940,0
|
|
20230922,183500,501788980,18940,18940,18940,18940,0
|
|
20230922,183400,501788980,18940,18940,18940,18940,0
|
|
20230922,183300,501788980,18940,18940,18940,18940,0
|
|
20230922,183200,501788980,18940,18940,18940,18940,0
|
|
20230922,183100,501788980,18940,18940,18940,18940,0
|
|
20230922,183000,501788980,18940,18940,18940,18940,0
|
|
20230922,182900,501788980,18940,18940,18940,18940,0
|
|
20230922,182800,501788980,18940,18940,18940,18940,0
|
|
20230922,182700,501788980,18940,18940,18940,18940,0
|
|
20230922,182600,501788980,18940,18940,18940,18940,0
|
|
20230922,182500,501788980,18940,18940,18940,18940,0
|
|
20230922,182400,501788980,18940,18940,18940,18940,0
|
|
20230922,182300,501788980,18940,18940,18940,18940,0
|
|
20230922,182200,501788980,18940,18940,18940,18940,0
|
|
20230922,182100,501788980,18940,18940,18940,18940,0
|
|
20230922,182000,501788980,18940,18940,18940,18940,894
|
|
20230922,181900,501788980,18940,18940,18940,18940,0
|
|
20230922,181800,501788980,18940,18940,18940,18940,0
|
|
20230922,181700,501788980,18940,18940,18940,18940,0
|
|
20230922,181600,501788980,18940,18940,18940,18940,0
|
|
20230922,181500,501788980,18940,18940,18940,18940,0
|
|
20230922,181400,501788980,18940,18940,18940,18940,0
|
|
20230922,181300,501788980,18940,18940,18940,18940,0
|
|
20230922,181200,501788980,18940,18940,18940,18940,0
|
|
20230922,181100,501788980,18940,18940,18940,18940,0
|
|
20230922,181000,501788980,18940,18940,18940,18940,0
|
|
20230922,180900,501788980,18940,18940,18940,18940,0
|
|
20230922,180800,501788980,18940,18940,18940,18940,0
|
|
20230922,180700,501788980,18940,18940,18940,18940,0
|
|
20230922,180600,501788980,18940,18940,18940,18940,0
|
|
20230922,180500,501788980,18940,18940,18940,18940,0
|
|
20230922,180400,501788980,18940,18940,18940,18940,0
|
|
20230922,180300,501788980,18940,18940,18940,18940,0
|
|
20230922,180200,501788980,18940,18940,18940,18940,0
|
|
20230922,180100,501788980,18940,18940,18940,18940,0
|
|
20230922,180000,501788980,18940,18940,18940,18940,0
|
|
20230922,175900,501788980,18940,18940,18940,18940,0
|
|
20230922,175800,501788980,18940,18940,18940,18940,0
|
|
20230922,175700,501788980,18940,18940,18940,18940,0
|
|
20230922,175600,501788980,18940,18940,18940,18940,0
|
|
20230922,175500,501788980,18940,18940,18940,18940,0
|
|
20230922,175400,501788980,18940,18940,18940,18940,0
|
|
20230922,175300,501788980,18940,18940,18940,18940,0
|
|
20230922,175200,501788980,18940,18940,18940,18940,0
|
|
20230922,175100,501788980,18940,18940,18940,18940,0
|
|
20230922,175000,501788980,18940,18940,18940,18940,894
|
|
20230922,174900,501788980,18940,18940,18940,18940,0
|
|
20230922,174800,501788980,18940,18940,18940,18940,0
|
|
20230922,174700,501788980,18940,18940,18940,18940,0
|
|
20230922,174600,501788980,18940,18940,18940,18940,0
|
|
20230922,174500,501788980,18940,18940,18940,18940,0
|
|
20230922,174400,501788980,18940,18940,18940,18940,0
|
|
20230922,174300,501788980,18940,18940,18940,18940,0
|
|
20230922,174200,501788980,18940,18940,18940,18940,0
|
|
20230922,174100,501788980,18940,18940,18940,18940,0
|
|
20230922,174000,501788980,18940,18940,18940,18940,0
|
|
20230922,173900,501788980,18940,18940,18940,18940,0
|
|
20230922,173800,501788980,18940,18940,18940,18940,0
|
|
20230922,173700,501788980,18940,18940,18940,18940,0
|
|
20230922,173600,501788980,18940,18940,18940,18940,0
|
|
20230922,173500,501788980,18940,18940,18940,18940,0
|
|
20230922,173400,501788980,18940,18940,18940,18940,0
|
|
20230922,173300,501788980,18940,18940,18940,18940,0
|
|
20230922,173200,501788980,18940,18940,18940,18940,0
|
|
20230922,173100,501788980,18940,18940,18940,18940,0
|
|
20230922,173000,501788980,18940,18940,18940,18940,0
|
|
20230922,172900,501788980,18940,18940,18940,18940,0
|
|
20230922,172800,501788980,18940,18940,18940,18940,0
|
|
20230922,172700,501788980,18940,18940,18940,18940,0
|
|
20230922,172600,501788980,18940,18940,18940,18940,0
|
|
20230922,172500,501788980,18940,18940,18940,18940,0
|
|
20230922,172400,501788980,18940,18940,18940,18940,0
|
|
20230922,172300,501788980,18940,18940,18940,18940,0
|
|
20230922,172200,501788980,18940,18940,18940,18940,0
|
|
20230922,172100,501788980,18940,18940,18940,18940,0
|
|
20230922,172000,501788980,18940,18940,18940,18940,894
|
|
20230922,171900,501788980,18940,18940,18940,18940,0
|
|
20230922,171800,501788980,18940,18940,18940,18940,0
|
|
20230922,171700,501788980,18940,18940,18940,18940,0
|
|
20230922,171600,501788980,18940,18940,18940,18940,0
|
|
20230922,171500,501788980,18940,18940,18940,18940,0
|
|
20230922,171400,501788980,18940,18940,18940,18940,0
|
|
20230922,171300,501788980,18940,18940,18940,18940,0
|
|
20230922,171200,501788980,18940,18940,18940,18940,0
|
|
20230922,171100,501788980,18940,18940,18940,18940,0
|
|
20230922,171000,501788980,18940,18940,18940,18940,0
|
|
20230922,170900,501788980,18940,18940,18940,18940,0
|
|
20230922,170800,501788980,18940,18940,18940,18940,0
|
|
20230922,170700,501788980,18940,18940,18940,18940,0
|
|
20230922,170600,501788980,18940,18940,18940,18940,0
|
|
20230922,170500,501788980,18940,18940,18940,18940,0
|
|
20230922,170400,501788980,18940,18940,18940,18940,0
|
|
20230922,170300,501788980,18940,18940,18940,18940,0
|
|
20230922,170200,501788980,18940,18940,18940,18940,0
|
|
20230922,170100,501788980,18940,18940,18940,18940,0
|
|
20230922,170000,501788980,18940,18940,18940,18940,0
|
|
20230922,165900,501788980,18940,18940,18940,18940,0
|
|
20230922,165800,501788980,18940,18940,18940,18940,0
|
|
20230922,165700,501788980,18940,18940,18940,18940,0
|
|
20230922,165600,501788980,18940,18940,18940,18940,0
|
|
20230922,165500,501788980,18940,18940,18940,18940,0
|
|
20230922,165400,501788980,18940,18940,18940,18940,0
|
|
20230922,165300,501788980,18940,18940,18940,18940,0
|
|
20230922,165200,501788980,18940,18940,18940,18940,0
|
|
20230922,165100,501788980,18940,18940,18940,18940,0
|
|
20230922,165000,501788980,18940,18940,18940,18940,894
|
|
20230922,164900,501788980,18940,18940,18940,18940,0
|
|
20230922,164800,501788980,18940,18940,18940,18940,0
|
|
20230922,164700,501788980,18940,18940,18940,18940,0
|
|
20230922,164600,501788980,18940,18940,18940,18940,0
|
|
20230922,164500,501788980,18940,18940,18940,18940,0
|
|
20230922,164400,501788980,18940,18940,18940,18940,0
|
|
20230922,164300,501788980,18940,18940,18940,18940,0
|
|
20230922,164200,501788980,18940,18940,18940,18940,0
|
|
20230922,164100,501788980,18940,18940,18940,18940,0
|
|
20230922,164000,501788980,18940,18940,18940,18940,0
|
|
20230922,163900,501788980,18940,18940,18940,18940,0
|
|
20230922,163800,501788980,18940,18940,18940,18940,0
|
|
20230922,163700,501788980,18940,18940,18940,18940,0
|
|
20230922,163600,501788980,18940,18940,18940,18940,0
|
|
20230922,163500,501788980,18940,18940,18940,18940,0
|
|
20230922,163400,501788980,18940,18940,18940,18940,0
|
|
20230922,163300,501788980,18940,18940,18940,18940,0
|
|
20230922,163200,501788980,18940,18940,18940,18940,0
|
|
20230922,163100,501788980,18940,18940,18940,18940,0
|
|
20230922,163000,501788980,18940,18940,18940,18940,0
|
|
20230922,162900,501788980,18940,18940,18940,18940,0
|
|
20230922,162800,501788980,18940,18940,18940,18940,0
|
|
20230922,162700,501788980,18940,18940,18940,18940,0
|
|
20230922,162600,501788980,18940,18940,18940,18940,0
|
|
20230922,162500,501788980,18940,18940,18940,18940,0
|
|
20230922,162400,501788980,18940,18940,18940,18940,0
|
|
20230922,162300,501788980,18940,18940,18940,18940,0
|
|
20230922,162200,501788980,18940,18940,18940,18940,0
|
|
20230922,162100,501788980,18940,18940,18940,18940,0
|
|
20230922,162000,501788980,18940,18940,18940,18940,894
|
|
20230922,161900,501788980,18940,18940,18940,18940,0
|
|
20230922,161800,501788980,18940,18940,18940,18940,0
|
|
20230922,161700,501788980,18940,18940,18940,18940,0
|
|
20230922,161600,501788980,18940,18940,18940,18940,0
|
|
20230922,161500,501788980,18940,18940,18940,18940,0
|
|
20230922,161400,501788980,18940,18940,18940,18940,0
|
|
20230922,161300,501788980,18940,18940,18940,18940,0
|
|
20230922,161200,501788980,18940,18940,18940,18940,0
|
|
20230922,161100,501788980,18940,18940,18940,18940,0
|
|
20230922,161000,501788980,18940,18940,18940,18940,0
|
|
20230922,160900,501788980,18940,18940,18940,18940,0
|
|
20230922,160800,501788980,18940,18940,18940,18940,0
|
|
20230922,160700,501788980,18940,18940,18940,18940,0
|
|
20230922,160600,501788980,18940,18940,18940,18940,0
|
|
20230922,160500,501788980,18940,18940,18940,18940,0
|
|
20230922,160400,501788980,18940,18940,18940,18940,0
|
|
20230922,160300,501788980,18940,18940,18940,18940,0
|
|
20230922,160200,501788980,18940,18940,18940,18940,0
|
|
20230922,160100,501788980,18940,18940,18940,18940,0
|
|
20230922,160000,501788980,18940,18940,18940,18940,0
|
|
20230922,155900,501788980,18940,18940,18940,18940,0
|
|
20230922,155800,501788980,18940,18940,18940,18940,0
|
|
20230922,155700,501788980,18940,18940,18940,18940,0
|
|
20230922,155600,501788980,18940,18940,18940,18940,0
|
|
20230922,155500,501788980,18940,18940,18940,18940,0
|
|
20230922,155400,501788980,18940,18940,18940,18940,0
|
|
20230922,155300,501788980,18940,18940,18940,18940,0
|
|
20230922,155200,501788980,18940,18940,18940,18940,0
|
|
20230922,155100,501788980,18940,18940,18940,18940,0
|
|
20230922,155000,501788980,18940,18940,18940,18940,894
|
|
20230922,154900,501788980,18940,18940,18940,18940,0
|
|
20230922,154800,501788980,18940,18940,18940,18940,0
|
|
20230922,154700,501788980,18940,18940,18940,18940,0
|
|
20230922,154600,501788980,18940,18940,18940,18940,0
|
|
20230922,154500,501788980,18940,18940,18940,18940,0
|
|
20230922,154400,501788980,18940,18940,18940,18940,0
|
|
20230922,154300,501788980,18940,18940,18940,18940,0
|
|
20230922,154200,501788980,18940,18940,18940,18940,0
|
|
20230922,154100,501788980,18940,18940,18940,18940,0
|
|
20230922,154000,501788980,18940,18940,18940,18940,0
|
|
20230922,153900,501788980,18940,18940,18940,18940,0
|
|
20230922,153800,501788980,18940,18940,18940,18940,0
|
|
20230922,153700,501788980,18940,18940,18940,18940,0
|
|
20230922,153600,501788980,18940,18940,18940,18940,0
|
|
20230922,153500,501788980,18940,18940,18940,18940,0
|
|
20230922,153400,501788980,18940,18940,18940,18940,0
|
|
20230922,153300,501788980,18940,18940,18940,18940,0
|
|
20230922,153200,501788980,18940,18940,18940,18940,0
|
|
20230922,153100,501788980,18940,18940,18940,18940,0
|
|
20230922,153000,501788980,18940,18940,18940,18940,894
|
|
20230922,152900,484856620,18920,18920,18920,18920,0
|
|
20230922,152800,484856620,18920,18920,18920,18920,0
|
|
20230922,152700,484856620,18920,18920,18920,18920,0
|
|
20230922,152600,484856620,18920,18920,18920,18920,0
|
|
20230922,152500,484856620,18920,18920,18920,18920,0
|
|
20230922,152400,484856620,18920,18920,18920,18920,0
|
|
20230922,152300,484856620,18920,18920,18920,18920,0
|
|
20230922,152200,484856620,18920,18920,18920,18920,0
|
|
20230922,152100,484856620,18920,18920,18920,18920,0
|
|
20230922,152000,484856620,18920,18920,18920,18920,0
|
|
20230922,151900,484856620,18920,18960,18960,18920,8
|
|
20230922,151800,484705190,18960,18960,18960,18960,16
|
|
20230922,151700,484401830,18940,18930,18940,18930,15
|
|
20230922,151600,484117750,18930,18920,18930,18920,12
|
|
20230922,151500,483890620,18920,18920,18920,18920,29
|
|
20230922,151400,483341940,18920,18930,18930,18920,167
|
|
20230922,151300,480181800,18940,18940,18940,18940,0
|
|
20230922,151200,480181800,18940,18920,18940,18920,152
|
|
20230922,151100,477303440,18940,18940,18940,18940,10
|
|
20230922,151000,477114040,18920,18920,18920,18920,1
|
|
20230922,150900,477095120,18920,18910,18920,18910,24
|
|
20230922,150800,476641260,18920,18920,18920,18920,10
|
|
20230922,150700,476452060,18940,18940,18940,18940,11
|
|
20230922,150600,476243720,18920,18910,18920,18910,360
|
|
20230922,150500,469436100,18900,18910,18910,18900,300
|
|
20230922,150400,463765830,18940,18920,18940,18920,3
|
|
20230922,150300,463709040,18920,18920,18920,18920,15
|
|
20230922,150200,463425240,18910,18910,18910,18910,0
|
|
20230922,150100,463425240,18910,18910,18910,18910,41
|
|
20230922,150000,462649930,18920,18920,18920,18920,20
|
|
20230922,145900,462271530,18920,18920,18920,18920,2
|
|
20230922,145800,462233690,18920,18910,18920,18910,15
|
|
20230922,145700,461949930,18910,18910,18910,18910,20
|
|
20230922,145600,461571730,18910,18920,18920,18910,27
|
|
20230922,145500,461061150,18910,18910,18920,18910,161
|
|
20230922,145400,458016630,18910,18910,18910,18910,15
|
|
20230922,145300,457732980,18910,18910,18910,18910,0
|
|
20230922,145200,457732980,18910,18910,18910,18910,58
|
|
20230922,145100,456636200,18910,18910,18910,18910,0
|
|
20230922,145000,456636200,18910,18910,18910,18910,0
|
|
20230922,144900,456636200,18910,18910,18910,18910,26
|
|
20230922,144800,456144540,18930,18930,18930,18930,1
|
|
20230922,144700,456125610,18900,18900,18900,18900,0
|
|
20230922,144600,456125610,18900,18900,18900,18900,1
|
|
20230922,144500,456106710,18930,18930,18930,18930,3
|
|
20230922,144400,456049920,18900,18900,18900,18900,51
|
|
20230922,144300,455086020,18930,18930,18930,18930,4
|
|
20230922,144200,455010300,18900,18900,18900,18900,32
|
|
20230922,144100,454405500,18930,18930,18930,18930,0
|
|
20230922,144000,454405500,18930,18930,18930,18930,1
|
|
20230922,143900,454386570,18900,18900,18900,18900,0
|
|
20230922,143800,454386570,18900,18930,18930,18900,23
|
|
20230922,143700,453951810,18930,18930,18930,18930,2
|
|
20230922,143600,453913950,18930,18930,18930,18930,1
|
|
20230922,143500,453895020,18900,18930,18930,18900,13
|
|
20230922,143400,453649230,18930,18930,18930,18930,1
|
|
20230922,143300,453630300,18900,18910,18910,18900,671
|
|
20230922,143200,440941950,18910,18910,18910,18910,0
|
|
20230922,143100,440941950,18910,18910,18910,18910,100
|
|
20230922,143000,439050950,18910,18910,18910,18910,0
|
|
20230922,142900,439050950,18910,18910,18910,18910,106
|
|
20230922,142800,437046490,18910,18910,18910,18910,50
|
|
20230922,142700,436100990,18910,18910,18910,18910,440
|
|
20230922,142600,427780590,18910,18920,18920,18910,50
|
|
20230922,142500,426834890,18920,18920,18920,18920,1
|
|
20230922,142400,426815970,18920,18920,18920,18920,15
|
|
20230922,142300,426532170,18920,18920,18920,18920,99
|
|
20230922,142200,424659090,18920,18920,18920,18920,100
|
|
20230922,142100,422767090,18920,18920,18920,18920,100
|
|
20230922,142000,420875090,18930,18930,18930,18930,50
|
|
20230922,141900,419928590,18930,18930,18930,18930,0
|
|
20230922,141800,419928590,18930,18930,18930,18930,0
|
|
20230922,141700,419928590,18930,18930,18930,18930,149
|
|
20230922,141600,417108020,18930,18930,18930,18930,4
|
|
20230922,141500,417032300,18920,18920,18930,18920,135
|
|
20230922,141400,414478050,18920,18940,18940,18920,64
|
|
20230922,141300,413266550,18930,18930,18930,18930,0
|
|
20230922,141200,413266550,18930,18930,18930,18930,4
|
|
20230922,141100,413190830,18940,18940,18940,18930,10
|
|
20230922,141000,413001450,18940,18940,18940,18940,5
|
|
20230922,140900,412906750,18940,18950,18950,18940,50
|
|
20230922,140800,411959730,18970,18970,18970,18970,1
|
|
20230922,140700,411940760,18940,18940,18940,18940,3
|
|
20230922,140600,411883940,18940,18950,18950,18940,3
|
|
20230922,140500,411827110,18970,18920,18970,18920,32
|
|
20230922,140400,411221620,18970,18970,18970,18970,0
|
|
20230922,140300,411221620,18970,18920,18970,18910,72
|
|
20230922,140200,409859490,18910,18980,18980,18910,67
|
|
20230922,140100,408591120,18980,18980,18980,18980,7
|
|
20230922,140000,408458260,18910,18920,18920,18910,18
|
|
20230922,135900,408117870,18910,18920,18920,18910,200
|
|
20230922,135800,404335160,18910,18910,18910,18910,0
|
|
20230922,135700,404335160,18910,18920,18920,18910,201
|
|
20230922,135600,400532250,18920,18920,18920,18920,0
|
|
20230922,135500,400532250,18920,18920,18920,18920,23
|
|
20230922,135400,400097090,18920,18920,18920,18920,0
|
|
20230922,135300,400097090,18920,18920,18920,18920,0
|
|
20230922,135200,400097090,18920,18920,18920,18920,1
|
|
20230922,135100,400078170,18980,18980,18980,18980,0
|
|
20230922,135000,400078170,18980,18920,18980,18920,90
|
|
20230922,134900,398372370,18980,18980,18980,18980,50
|
|
20230922,134800,397423370,18980,18980,18980,18980,1
|
|
20230922,134700,397404390,18910,18910,18910,18910,35
|
|
20230922,134600,396742540,18990,18980,18990,18980,150
|
|
20230922,134500,393894260,18910,18990,18990,18910,32
|
|
20230922,134400,393288980,18990,18990,18990,18990,15
|
|
20230922,134300,393004130,18990,18990,18990,18990,0
|
|
20230922,134200,393004130,18990,18990,18990,18990,1
|
|
20230922,134100,392985140,18990,18990,18990,18990,0
|
|
20230922,134000,392985140,18990,18910,18990,18910,56
|
|
20230922,133900,391925860,18910,18940,18940,18910,970
|
|
20230922,133800,373576830,18930,18930,18930,18930,0
|
|
20230922,133700,373576830,18930,18930,18930,18930,0
|
|
20230922,133600,373576830,18930,18930,18930,18930,0
|
|
20230922,133500,373576830,18930,18930,18930,18930,23
|
|
20230922,133400,373141440,18930,18930,18930,18930,0
|
|
20230922,133300,373141440,18930,18930,18930,18930,0
|
|
20230922,133200,373141440,18930,18930,18930,18930,0
|
|
20230922,133100,373141440,18930,18930,18930,18930,0
|
|
20230922,133000,373141440,18930,18930,18930,18930,3
|
|
20230922,132900,373084650,18930,18930,18930,18930,8
|
|
20230922,132800,372933210,18910,18920,18920,18910,914
|
|
20230922,132700,355646760,18920,18920,18920,18920,30
|
|
20230922,132600,355079160,18920,18920,18920,18920,0
|
|
20230922,132500,355079160,18920,18920,18920,18920,0
|
|
20230922,132400,355079160,18920,18920,18920,18920,24
|
|
20230922,132300,354625080,18920,18920,18920,18920,5
|
|
20230922,132200,354530480,18920,18920,18920,18920,4
|
|
20230922,132100,354454800,18930,18930,18930,18930,10
|
|
20230922,132000,354265500,18920,18920,18920,18920,15
|
|
20230922,131900,353981700,18920,18920,18920,18920,0
|
|
20230922,131800,353981700,18920,18920,18920,18920,555
|
|
20230922,131700,343481100,18920,18930,18930,18920,102
|
|
20230922,131600,341551240,18930,18930,18930,18930,21
|
|
20230922,131500,341153710,18930,18930,18930,18930,662
|
|
20230922,131400,328622050,18930,18930,18930,18930,0
|
|
20230922,131300,328622050,18930,18950,18950,18930,20
|
|
20230922,131200,328243410,18930,18930,18930,18930,0
|
|
20230922,131100,328243410,18930,18950,18950,18930,1052
|
|
20230922,131000,308313900,18950,18950,18950,18950,0
|
|
20230922,130900,308313900,18950,18950,18950,18950,0
|
|
20230922,130800,308313900,18950,18960,18960,18950,80
|
|
20230922,130700,306797880,18960,18960,18960,18960,15
|
|
20230922,130600,306513480,18950,18950,18950,18950,0
|
|
20230922,130500,306513480,18950,18950,18950,18950,0
|
|
20230922,130400,306513480,18950,18950,18950,18950,0
|
|
20230922,130300,306513480,18950,18950,18950,18950,0
|
|
20230922,130200,306513480,18950,18950,18950,18950,0
|
|
20230922,130100,306513480,18950,18950,18950,18950,0
|
|
20230922,130000,306513480,18950,18960,18960,18950,200
|
|
20230922,125900,302721870,18960,18960,18960,18960,25
|
|
20230922,125800,302247870,18960,18960,18960,18960,0
|
|
20230922,125700,302247870,18960,18960,18960,18960,1
|
|
20230922,125600,302228910,18960,19010,19010,18960,14
|
|
20230922,125500,301963150,18980,18980,18980,18980,0
|
|
20230922,125400,301963150,18980,18980,18980,18980,13
|
|
20230922,125300,301716410,19020,19020,19020,19020,0
|
|
20230922,125200,301716410,19020,19020,19020,19020,0
|
|
20230922,125100,301716410,19020,19020,19020,19020,0
|
|
20230922,125000,301716410,19020,19020,19020,19020,0
|
|
20230922,124900,301716410,19020,19020,19020,19020,0
|
|
20230922,124800,301716410,19020,19020,19020,19020,0
|
|
20230922,124700,301716410,19020,18990,19030,18990,207
|
|
20230922,124600,297778090,19000,18950,19020,18950,21
|
|
20230922,124500,297379270,19020,19010,19020,19010,100
|
|
20230922,124400,295477580,19010,19010,19010,19010,50
|
|
20230922,124300,294527080,19010,19010,19010,19010,2
|
|
20230922,124200,294489060,19000,19000,19000,19000,5
|
|
20230922,124100,294394060,19000,19000,19010,19000,118
|
|
20230922,124000,292151960,19000,18980,19000,18980,80
|
|
20230922,123900,290632330,18980,18980,18980,18980,20
|
|
20230922,123800,290252730,18950,18950,18950,18950,0
|
|
20230922,123700,290252730,18950,18950,18950,18950,0
|
|
20230922,123600,290252730,18950,18950,18950,18950,0
|
|
20230922,123500,290252730,18950,18950,18950,18950,0
|
|
20230922,123400,290252730,18950,18950,18950,18950,0
|
|
20230922,123300,290252730,18950,18950,18950,18950,0
|
|
20230922,123200,290252730,18950,18960,18960,18950,10
|
|
20230922,123100,290063210,18960,18960,18960,18960,26
|
|
20230922,123000,289570250,18960,18960,18960,18960,17
|
|
20230922,122900,289247930,18960,18960,18960,18960,0
|
|
20230922,122800,289247930,18960,18960,18960,18960,85
|
|
20230922,122700,287636330,18950,18950,18950,18950,0
|
|
20230922,122600,287636330,18950,18950,18950,18950,0
|
|
20230922,122500,287636330,18950,18950,18950,18950,0
|
|
20230922,122400,287636330,18950,18950,18950,18950,0
|
|
20230922,122300,287636330,18950,18950,18950,18950,0
|
|
20230922,122200,287636330,18950,18950,18950,18950,0
|
|
20230922,122100,287636330,18950,18950,18950,18950,0
|
|
20230922,122000,287636330,18950,18950,18950,18950,0
|
|
20230922,121900,287636330,18950,18960,18960,18950,330
|
|
20230922,121800,281380510,18960,18960,18960,18960,25
|
|
20230922,121700,280906510,18960,18960,18960,18960,0
|
|
20230922,121600,280906510,18960,18960,18960,18960,0
|
|
20230922,121500,280906510,18960,18960,18960,18960,0
|
|
20230922,121400,280906510,18960,18960,18960,18960,1
|
|
20230922,121300,280887550,18960,18990,18990,18960,30
|
|
20230922,121200,280318450,18990,18990,18990,18990,0
|
|
20230922,121100,280318450,18990,18990,18990,18990,0
|
|
20230922,121000,280318450,18990,18990,18990,18990,10
|
|
20230922,120900,280128550,18950,18950,18950,18950,0
|
|
20230922,120800,280128550,18950,18950,18950,18950,0
|
|
20230922,120700,280128550,18950,18950,18950,18950,0
|
|
20230922,120600,280128550,18950,18990,18990,18950,32
|
|
20230922,120500,279521750,18990,18990,18990,18990,0
|
|
20230922,120400,279521750,18990,18990,18990,18990,0
|
|
20230922,120300,279521750,18990,18990,18990,18990,0
|
|
20230922,120200,279521750,18990,18990,18990,18990,22
|
|
20230922,120100,279103970,18980,18980,18980,18980,0
|
|
20230922,120000,279103970,18980,18980,18980,18980,12
|
|
20230922,115900,278876210,18980,18980,18980,18980,0
|
|
20230922,115800,278876210,18980,18980,18980,18980,0
|
|
20230922,115700,278876210,18980,18980,18980,18980,0
|
|
20230922,115600,278876210,18980,18980,18980,18980,5
|
|
20230922,115500,278781310,18950,18950,18950,18950,0
|
|
20230922,115400,278781310,18950,18950,18950,18950,20
|
|
20230922,115300,278402310,18950,18950,18950,18950,25
|
|
20230922,115200,277928560,18990,18990,18990,18990,8
|
|
20230922,115100,277776640,18990,18990,18990,18990,20
|
|
20230922,115000,277396840,18990,18990,18990,18990,0
|
|
20230922,114900,277396840,18990,18990,18990,18990,0
|
|
20230922,114800,277396840,18990,18990,18990,18990,10
|
|
20230922,114700,277206940,18950,18950,18950,18950,14
|
|
20230922,114600,276941640,18950,18950,18950,18950,0
|
|
20230922,114500,276941640,18950,18950,18950,18950,45
|
|
20230922,114400,276088890,18950,18950,18950,18950,100
|
|
20230922,114300,274193890,19000,18970,19000,18950,155
|
|
20230922,114200,271255430,18960,18960,18960,18960,22
|
|
20230922,114100,270838310,19000,19000,19000,19000,0
|
|
20230922,114000,270838310,19000,19000,19000,19000,10
|
|
20230922,113900,270648310,18950,18950,18950,18950,0
|
|
20230922,113800,270648310,18950,18950,18950,18950,0
|
|
20230922,113700,270648310,18950,18950,18950,18950,0
|
|
20230922,113600,270648310,18950,18950,18950,18950,0
|
|
20230922,113500,270648310,18950,18950,18950,18950,0
|
|
20230922,113400,270648310,18950,18950,18950,18950,0
|
|
20230922,113300,270648310,18950,18950,18950,18950,0
|
|
20230922,113200,270648310,18950,18950,18950,18950,0
|
|
20230922,113100,270648310,18950,18960,18960,18950,74
|
|
20230922,113000,269245490,18960,18960,18960,18960,0
|
|
20230922,112900,269245490,18960,18960,18960,18960,0
|
|
20230922,112800,269245490,18960,18990,18990,18960,60
|
|
20230922,112700,268107650,19000,19000,19000,19000,0
|
|
20230922,112600,268107650,19000,19000,19000,19000,0
|
|
20230922,112500,268107650,19000,19000,19000,19000,0
|
|
20230922,112400,268107650,19000,19000,19000,19000,17
|
|
20230922,112300,267784650,19010,19010,19010,19010,5
|
|
20230922,112200,267689600,19010,19010,19010,19010,1
|
|
20230922,112100,267670590,19000,19000,19000,19000,0
|
|
20230922,112000,267670590,19000,19000,19000,19000,0
|
|
20230922,111900,267670590,19000,19000,19000,19000,20
|
|
20230922,111800,267290590,19010,19010,19010,19010,100
|
|
20230922,111700,265389590,19010,19010,19010,19010,20
|
|
20230922,111600,265009390,19020,19020,19020,19020,0
|
|
20230922,111500,265009390,19020,19020,19020,19020,0
|
|
20230922,111400,265009390,19020,19020,19020,19020,1
|
|
20230922,111300,264990370,18960,18970,18970,18960,25
|
|
20230922,111200,264516360,18960,18960,18960,18960,0
|
|
20230922,111100,264516360,18960,18960,18960,18960,0
|
|
20230922,111000,264516360,18960,18960,18960,18960,0
|
|
20230922,110900,264516360,18960,18960,18960,18960,15
|
|
20230922,110800,264231960,19020,19020,19020,19020,100
|
|
20230922,110700,262329960,19020,19020,19020,19020,0
|
|
20230922,110600,262329960,19020,19020,19020,19020,0
|
|
20230922,110500,262329960,19020,18980,19020,18950,2501
|
|
20230922,110400,214931350,18980,18980,18980,18980,23
|
|
20230922,110300,214494810,18980,18980,18980,18980,0
|
|
20230922,110200,214494810,18980,18980,18980,18980,0
|
|
20230922,110100,214494810,18980,18980,18980,18980,0
|
|
20230922,110000,214494810,18980,18980,18980,18980,0
|
|
20230922,105900,214494810,18980,18980,18980,18980,0
|
|
20230922,105800,214494810,18980,19010,19010,18980,85
|
|
20230922,105700,212880550,19010,19010,19010,19010,0
|
|
20230922,105600,212880550,19010,19010,19010,19010,24
|
|
20230922,105500,212424310,19020,19020,19020,19020,1
|
|
20230922,105400,212405290,19010,19010,19010,19010,0
|
|
20230922,105300,212405290,19010,19010,19010,19010,2
|
|
20230922,105200,212367270,19020,19020,19020,19020,10
|
|
20230922,105100,212177070,19020,19020,19020,19020,64
|
|
20230922,105000,210959790,19020,19020,19020,19020,0
|
|
20230922,104900,210959790,19020,19020,19020,19020,1
|
|
20230922,104800,210940770,19010,19010,19010,19010,0
|
|
20230922,104700,210940770,19010,19010,19010,19010,0
|
|
20230922,104600,210940770,19010,19010,19010,19010,0
|
|
20230922,104500,210940770,19010,19010,19010,19010,0
|
|
20230922,104400,210940770,19010,19010,19010,19010,0
|
|
20230922,104300,210940770,19010,19010,19010,19010,0
|
|
20230922,104200,210940770,19010,19010,19010,19010,87
|
|
20230922,104100,209286900,19010,19010,19010,19010,0
|
|
20230922,104000,209286900,19010,19010,19010,19010,0
|
|
20230922,103900,209286900,19010,19010,19010,19010,1
|
|
20230922,103800,209267890,19000,19000,19000,19000,0
|
|
20230922,103700,209267890,19000,19000,19000,19000,0
|
|
20230922,103600,209267890,19000,19000,19000,19000,0
|
|
20230922,103500,209267890,19000,19000,19000,19000,250
|
|
20230922,103400,204517890,19000,19000,19000,19000,1
|
|
20230922,103300,204498890,18990,18990,18990,18990,0
|
|
20230922,103200,204498890,18990,18990,18990,18990,0
|
|
20230922,103100,204498890,18990,18990,18990,18990,72
|
|
20230922,103000,203131610,18990,18990,18990,18990,0
|
|
20230922,102900,203131610,18990,18990,18990,18990,15
|
|
20230922,102800,202846760,19000,19000,19000,19000,0
|
|
20230922,102700,202846760,19000,19000,19000,19000,0
|
|
20230922,102600,202846760,19000,19000,19000,19000,5
|
|
20230922,102500,202751760,19000,19000,19000,19000,7
|
|
20230922,102400,202618760,19000,18950,19000,18950,6
|
|
20230922,102300,202505010,18950,18950,18950,18950,39
|
|
20230922,102200,201765960,18950,18950,18950,18950,100
|
|
20230922,102100,199870960,18950,18940,18950,18940,115
|
|
20230922,102000,197691810,18940,18940,18940,18940,17
|
|
20230922,101900,197369830,18940,18940,18940,18940,0
|
|
20230922,101800,197369830,18940,18940,18940,18940,10
|
|
20230922,101700,197180430,18950,18950,18950,18950,0
|
|
20230922,101600,197180430,18950,18950,18950,18950,0
|
|
20230922,101500,197180430,18950,18950,18950,18950,0
|
|
20230922,101400,197180430,18950,18950,18950,18950,0
|
|
20230922,101300,197180430,18950,18950,18950,18950,4
|
|
20230922,101200,197104630,18950,18950,18950,18950,7
|
|
20230922,101100,196971980,18900,18910,18910,18900,31
|
|
20230922,101000,196386030,18910,18910,18910,18910,10
|
|
20230922,100900,196196930,18900,18910,18910,18900,250
|
|
20230922,100800,191471760,18950,18950,18950,18950,0
|
|
20230922,100700,191471760,18950,18950,18950,18950,1
|
|
20230922,100600,191452810,18910,18910,18910,18910,24
|
|
20230922,100500,190998970,18950,18950,18950,18950,0
|
|
20230922,100400,190998970,18950,18950,18950,18950,0
|
|
20230922,100300,190998970,18950,18900,18950,18900,747
|
|
20230922,100200,176880520,18910,18910,18910,18900,1484
|
|
20230922,100100,148823080,18920,18940,18940,18920,806
|
|
20230922,100000,133565090,18940,18950,18950,18940,22
|
|
20230922,095900,133148390,18940,18940,18940,18940,0
|
|
20230922,095800,133148390,18940,18940,18940,18940,251
|
|
20230922,095700,128394450,18940,18950,18950,18940,293
|
|
20230922,095600,122844930,18950,18950,18950,18950,152
|
|
20230922,095500,119964530,18940,18940,18940,18940,0
|
|
20230922,095400,119964530,18940,18940,18940,18940,0
|
|
20230922,095300,119964530,18940,18940,18940,18940,0
|
|
20230922,095200,119964530,18940,18950,18950,18940,33
|
|
20230922,095100,119339340,18950,18950,18950,18950,110
|
|
20230922,095000,117254840,18940,18940,18940,18940,303
|
|
20230922,094900,111516020,18950,18950,18950,18950,285
|
|
20230922,094800,106115270,18950,18950,18950,18950,0
|
|
20230922,094700,106115270,18950,18950,18950,18950,1
|
|
20230922,094600,106096320,18950,18950,18950,18950,0
|
|
20230922,094500,106096320,18950,18950,18950,18950,0
|
|
20230922,094400,106096320,18950,18950,18950,18950,2
|
|
20230922,094300,106058420,19020,19020,19020,19020,0
|
|
20230922,094200,106058420,19020,19020,19020,19020,4
|
|
20230922,094100,105982340,19020,19020,19020,19020,10
|
|
20230922,094000,105792140,19030,19030,19030,19030,10
|
|
20230922,093900,105601840,19030,18980,19030,18980,8
|
|
20230922,093800,105449710,18980,18980,18980,18980,57
|
|
20230922,093700,104367850,18980,18980,18980,18980,100
|
|
20230922,093600,102469850,18950,18950,18950,18950,2
|
|
20230922,093500,102431950,18980,18980,18980,18980,20
|
|
20230922,093400,102052350,18980,19010,19010,18950,104
|
|
20230922,093300,100079210,19020,19020,19020,19020,0
|
|
20230922,093200,100079210,19020,19020,19020,19020,1
|
|
20230922,093100,100060190,19020,19000,19020,19000,53
|
|
20230922,093000,99053030,19020,19020,19020,19020,1
|
|
20230922,092900,99034010,18980,18980,18980,18980,21
|
|
20230922,092800,98635430,19040,19040,19040,19040,0
|
|
20230922,092700,98635430,19040,19040,19040,19040,0
|
|
20230922,092600,98635430,19040,18990,19040,18990,3
|
|
20230922,092500,98578410,19020,19010,19020,19000,6
|
|
20230922,092400,98464350,19050,19050,19050,19050,0
|
|
20230922,092300,98464350,19050,19050,19050,19050,0
|
|
20230922,092200,98464350,19050,19050,19050,19050,0
|
|
20230922,092100,98464350,19050,19050,19050,19050,0
|
|
20230922,092000,98464350,19050,19000,19050,19000,10
|
|
20230922,091900,98274200,19000,19000,19000,19000,1
|
|
20230922,091800,98255200,19050,19050,19050,19050,3
|
|
20230922,091700,98198050,19050,18940,19050,18940,47
|
|
20230922,091600,97305120,19050,19050,19050,19050,1
|
|
20230922,091500,97286070,19070,18990,19070,18910,601
|
|
20230922,091400,85845060,18910,19030,19030,18910,95
|
|
20230922,091300,84047470,19030,18910,19030,18910,31
|
|
20230922,091200,83461140,18920,18940,18940,18920,700
|
|
20230922,091100,70214490,18930,18930,18930,18930,40
|
|
20230922,091000,69457290,18930,19020,19030,18930,67
|
|
20230922,090900,68184390,19030,18930,19030,18930,82
|
|
20230922,090800,66632030,18930,18930,19030,18930,147
|
|
20230922,090700,63847320,19030,19030,19030,18920,99
|
|
20230922,090600,61963830,19030,19030,19030,19030,1
|
|
20230922,090500,61944800,19060,18970,19060,18910,436
|
|
20230922,090400,53694570,19060,19000,19060,19000,30
|
|
20230922,090300,53123550,19060,19070,19070,18900,546
|
|
20230922,090200,42786090,19070,18950,19080,18930,548
|
|
20230922,090100,32345640,18950,19000,19000,18940,668
|
|
20230922,090000,19683880,18960,19000,19000,18960,1036
|