632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,192900,174631180,10510,10510,10510,10510,513
|
|
20230913,192800,174631180,10510,10510,10510,10510,0
|
|
20230913,192700,174631180,10510,10510,10510,10510,0
|
|
20230913,192600,174631180,10510,10510,10510,10510,0
|
|
20230913,192500,174631180,10510,10510,10510,10510,0
|
|
20230913,192400,174631180,10510,10510,10510,10510,0
|
|
20230913,192300,174631180,10510,10510,10510,10510,0
|
|
20230913,192200,174631180,10510,10510,10510,10510,0
|
|
20230913,192100,174631180,10510,10510,10510,10510,0
|
|
20230913,192000,174631180,10510,10510,10510,10510,0
|
|
20230913,191900,174631180,10510,10510,10510,10510,0
|
|
20230913,191800,174631180,10510,10510,10510,10510,0
|
|
20230913,191700,174631180,10510,10510,10510,10510,0
|
|
20230913,191600,174631180,10510,10510,10510,10510,0
|
|
20230913,191500,174631180,10510,10510,10510,10510,0
|
|
20230913,191400,174631180,10510,10510,10510,10510,0
|
|
20230913,191300,174631180,10510,10510,10510,10510,0
|
|
20230913,191200,174631180,10510,10510,10510,10510,0
|
|
20230913,191100,174631180,10510,10510,10510,10510,0
|
|
20230913,191000,174631180,10510,10510,10510,10510,0
|
|
20230913,190900,174631180,10510,10510,10510,10510,0
|
|
20230913,190800,174631180,10510,10510,10510,10510,0
|
|
20230913,190700,174631180,10510,10510,10510,10510,0
|
|
20230913,190600,174631180,10510,10510,10510,10510,0
|
|
20230913,190500,174631180,10510,10510,10510,10510,0
|
|
20230913,190400,174631180,10510,10510,10510,10510,0
|
|
20230913,190300,174631180,10510,10510,10510,10510,0
|
|
20230913,190200,174631180,10510,10510,10510,10510,0
|
|
20230913,190100,174631180,10510,10510,10510,10510,0
|
|
20230913,190000,174631180,10510,10510,10510,10510,0
|
|
20230913,185900,174631180,10510,10510,10510,10510,513
|
|
20230913,185800,174631180,10510,10510,10510,10510,0
|
|
20230913,185700,174631180,10510,10510,10510,10510,0
|
|
20230913,185600,174631180,10510,10510,10510,10510,0
|
|
20230913,185500,174631180,10510,10510,10510,10510,0
|
|
20230913,185400,174631180,10510,10510,10510,10510,0
|
|
20230913,185300,174631180,10510,10510,10510,10510,0
|
|
20230913,185200,174631180,10510,10510,10510,10510,0
|
|
20230913,185100,174631180,10510,10510,10510,10510,0
|
|
20230913,185000,174631180,10510,10510,10510,10510,0
|
|
20230913,184900,174631180,10510,10510,10510,10510,0
|
|
20230913,184800,174631180,10510,10510,10510,10510,0
|
|
20230913,184700,174631180,10510,10510,10510,10510,0
|
|
20230913,184600,174631180,10510,10510,10510,10510,0
|
|
20230913,184500,174631180,10510,10510,10510,10510,0
|
|
20230913,184400,174631180,10510,10510,10510,10510,0
|
|
20230913,184300,174631180,10510,10510,10510,10510,0
|
|
20230913,184200,174631180,10510,10510,10510,10510,0
|
|
20230913,184100,174631180,10510,10510,10510,10510,0
|
|
20230913,184000,174631180,10510,10510,10510,10510,0
|
|
20230913,183900,174631180,10510,10510,10510,10510,0
|
|
20230913,183800,174631180,10510,10510,10510,10510,0
|
|
20230913,183700,174631180,10510,10510,10510,10510,0
|
|
20230913,183600,174631180,10510,10510,10510,10510,0
|
|
20230913,183500,174631180,10510,10510,10510,10510,0
|
|
20230913,183400,174631180,10510,10510,10510,10510,0
|
|
20230913,183300,174631180,10510,10510,10510,10510,0
|
|
20230913,183200,174631180,10510,10510,10510,10510,0
|
|
20230913,183100,174631180,10510,10510,10510,10510,0
|
|
20230913,183000,174631180,10510,10510,10510,10510,0
|
|
20230913,182900,174631180,10510,10510,10510,10510,513
|
|
20230913,182800,174631180,10510,10510,10510,10510,0
|
|
20230913,182700,174631180,10510,10510,10510,10510,0
|
|
20230913,182600,174631180,10510,10510,10510,10510,0
|
|
20230913,182500,174631180,10510,10510,10510,10510,0
|
|
20230913,182400,174631180,10510,10510,10510,10510,0
|
|
20230913,182300,174631180,10510,10510,10510,10510,0
|
|
20230913,182200,174631180,10510,10510,10510,10510,0
|
|
20230913,182100,174631180,10510,10510,10510,10510,0
|
|
20230913,182000,174631180,10510,10510,10510,10510,0
|
|
20230913,181900,174631180,10510,10510,10510,10510,0
|
|
20230913,181800,174631180,10510,10510,10510,10510,0
|
|
20230913,181700,174631180,10510,10510,10510,10510,0
|
|
20230913,181600,174631180,10510,10510,10510,10510,0
|
|
20230913,181500,174631180,10510,10510,10510,10510,0
|
|
20230913,181400,174631180,10510,10510,10510,10510,0
|
|
20230913,181300,174631180,10510,10510,10510,10510,0
|
|
20230913,181200,174631180,10510,10510,10510,10510,0
|
|
20230913,181100,174631180,10510,10510,10510,10510,0
|
|
20230913,181000,174631180,10510,10510,10510,10510,0
|
|
20230913,180900,174631180,10510,10510,10510,10510,0
|
|
20230913,180800,174631180,10510,10510,10510,10510,0
|
|
20230913,180700,174631180,10510,10510,10510,10510,0
|
|
20230913,180600,174631180,10510,10510,10510,10510,0
|
|
20230913,180500,174631180,10510,10510,10510,10510,0
|
|
20230913,180400,174631180,10510,10510,10510,10510,0
|
|
20230913,180300,174631180,10510,10510,10510,10510,0
|
|
20230913,180200,174631180,10510,10510,10510,10510,0
|
|
20230913,180100,174631180,10510,10510,10510,10510,0
|
|
20230913,180000,174631180,10510,10510,10510,10510,0
|
|
20230913,175900,174631180,10510,10510,10510,10510,513
|
|
20230913,175800,174631180,10510,10510,10510,10510,0
|
|
20230913,175700,174631180,10510,10510,10510,10510,0
|
|
20230913,175600,174631180,10510,10510,10510,10510,0
|
|
20230913,175500,174631180,10510,10510,10510,10510,0
|
|
20230913,175400,174631180,10510,10510,10510,10510,0
|
|
20230913,175300,174631180,10510,10510,10510,10510,0
|
|
20230913,175200,174631180,10510,10510,10510,10510,0
|
|
20230913,175100,174631180,10510,10510,10510,10510,0
|
|
20230913,175000,174631180,10510,10510,10510,10510,0
|
|
20230913,174900,174631180,10510,10510,10510,10510,0
|
|
20230913,174800,174631180,10510,10510,10510,10510,0
|
|
20230913,174700,174631180,10510,10510,10510,10510,0
|
|
20230913,174600,174631180,10510,10510,10510,10510,0
|
|
20230913,174500,174631180,10510,10510,10510,10510,0
|
|
20230913,174400,174631180,10510,10510,10510,10510,0
|
|
20230913,174300,174631180,10510,10510,10510,10510,0
|
|
20230913,174200,174631180,10510,10510,10510,10510,0
|
|
20230913,174100,174631180,10510,10510,10510,10510,0
|
|
20230913,174000,174631180,10510,10510,10510,10510,0
|
|
20230913,173900,174631180,10510,10510,10510,10510,0
|
|
20230913,173800,174631180,10510,10510,10510,10510,0
|
|
20230913,173700,174631180,10510,10510,10510,10510,0
|
|
20230913,173600,174631180,10510,10510,10510,10510,0
|
|
20230913,173500,174631180,10510,10510,10510,10510,0
|
|
20230913,173400,174631180,10510,10510,10510,10510,0
|
|
20230913,173300,174631180,10510,10510,10510,10510,0
|
|
20230913,173200,174631180,10510,10510,10510,10510,0
|
|
20230913,173100,174631180,10510,10510,10510,10510,0
|
|
20230913,173000,174631180,10510,10510,10510,10510,0
|
|
20230913,172900,174631180,10510,10510,10510,10510,513
|
|
20230913,172800,174631180,10510,10510,10510,10510,0
|
|
20230913,172700,174631180,10510,10510,10510,10510,0
|
|
20230913,172600,174631180,10510,10510,10510,10510,0
|
|
20230913,172500,174631180,10510,10510,10510,10510,0
|
|
20230913,172400,174631180,10510,10510,10510,10510,0
|
|
20230913,172300,174631180,10510,10510,10510,10510,0
|
|
20230913,172200,174631180,10510,10510,10510,10510,0
|
|
20230913,172100,174631180,10510,10510,10510,10510,0
|
|
20230913,172000,174631180,10510,10510,10510,10510,0
|
|
20230913,171900,174631180,10510,10510,10510,10510,0
|
|
20230913,171800,174631180,10510,10510,10510,10510,0
|
|
20230913,171700,174631180,10510,10510,10510,10510,0
|
|
20230913,171600,174631180,10510,10510,10510,10510,0
|
|
20230913,171500,174631180,10510,10510,10510,10510,0
|
|
20230913,171400,174631180,10510,10510,10510,10510,0
|
|
20230913,171300,174631180,10510,10510,10510,10510,0
|
|
20230913,171200,174631180,10510,10510,10510,10510,0
|
|
20230913,171100,174631180,10510,10510,10510,10510,0
|
|
20230913,171000,174631180,10510,10510,10510,10510,0
|
|
20230913,170900,174631180,10510,10510,10510,10510,0
|
|
20230913,170800,174631180,10510,10510,10510,10510,0
|
|
20230913,170700,174631180,10510,10510,10510,10510,0
|
|
20230913,170600,174631180,10510,10510,10510,10510,0
|
|
20230913,170500,174631180,10510,10510,10510,10510,0
|
|
20230913,170400,174631180,10510,10510,10510,10510,0
|
|
20230913,170300,174631180,10510,10510,10510,10510,0
|
|
20230913,170200,174631180,10510,10510,10510,10510,0
|
|
20230913,170100,174631180,10510,10510,10510,10510,0
|
|
20230913,170000,174631180,10510,10510,10510,10510,0
|
|
20230913,165900,174631180,10510,10510,10510,10510,513
|
|
20230913,165800,174631180,10510,10510,10510,10510,0
|
|
20230913,165700,174631180,10510,10510,10510,10510,0
|
|
20230913,165600,174631180,10510,10510,10510,10510,0
|
|
20230913,165500,174631180,10510,10510,10510,10510,0
|
|
20230913,165400,174631180,10510,10510,10510,10510,0
|
|
20230913,165300,174631180,10510,10510,10510,10510,0
|
|
20230913,165200,174631180,10510,10510,10510,10510,0
|
|
20230913,165100,174631180,10510,10510,10510,10510,0
|
|
20230913,165000,174631180,10510,10510,10510,10510,0
|
|
20230913,164900,174631180,10510,10510,10510,10510,0
|
|
20230913,164800,174631180,10510,10510,10510,10510,0
|
|
20230913,164700,174631180,10510,10510,10510,10510,0
|
|
20230913,164600,174631180,10510,10510,10510,10510,0
|
|
20230913,164500,174631180,10510,10510,10510,10510,0
|
|
20230913,164400,174631180,10510,10510,10510,10510,0
|
|
20230913,164300,174631180,10510,10510,10510,10510,0
|
|
20230913,164200,174631180,10510,10510,10510,10510,0
|
|
20230913,164100,174631180,10510,10510,10510,10510,0
|
|
20230913,164000,174631180,10510,10510,10510,10510,0
|
|
20230913,163900,174631180,10510,10510,10510,10510,0
|
|
20230913,163800,174631180,10510,10510,10510,10510,0
|
|
20230913,163700,174631180,10510,10510,10510,10510,0
|
|
20230913,163600,174631180,10510,10510,10510,10510,0
|
|
20230913,163500,174631180,10510,10510,10510,10510,0
|
|
20230913,163400,174631180,10510,10510,10510,10510,0
|
|
20230913,163300,174631180,10510,10510,10510,10510,0
|
|
20230913,163200,174631180,10510,10510,10510,10510,0
|
|
20230913,163100,174631180,10510,10510,10510,10510,0
|
|
20230913,163000,174631180,10510,10510,10510,10510,0
|
|
20230913,162900,174631180,10510,10510,10510,10510,513
|
|
20230913,162800,174631180,10510,10510,10510,10510,0
|
|
20230913,162700,174631180,10510,10510,10510,10510,0
|
|
20230913,162600,174631180,10510,10510,10510,10510,0
|
|
20230913,162500,174631180,10510,10510,10510,10510,0
|
|
20230913,162400,174631180,10510,10510,10510,10510,0
|
|
20230913,162300,174631180,10510,10510,10510,10510,0
|
|
20230913,162200,174631180,10510,10510,10510,10510,0
|
|
20230913,162100,174631180,10510,10510,10510,10510,0
|
|
20230913,162000,174631180,10510,10510,10510,10510,0
|
|
20230913,161900,174631180,10510,10510,10510,10510,0
|
|
20230913,161800,174631180,10510,10510,10510,10510,0
|
|
20230913,161700,174631180,10510,10510,10510,10510,0
|
|
20230913,161600,174631180,10510,10510,10510,10510,0
|
|
20230913,161500,174631180,10510,10510,10510,10510,0
|
|
20230913,161400,174631180,10510,10510,10510,10510,0
|
|
20230913,161300,174631180,10510,10510,10510,10510,0
|
|
20230913,161200,174631180,10510,10510,10510,10510,0
|
|
20230913,161100,174631180,10510,10510,10510,10510,0
|
|
20230913,161000,174631180,10510,10510,10510,10510,0
|
|
20230913,160900,174631180,10510,10510,10510,10510,0
|
|
20230913,160800,174631180,10510,10510,10510,10510,0
|
|
20230913,160700,174631180,10510,10510,10510,10510,0
|
|
20230913,160600,174631180,10510,10510,10510,10510,0
|
|
20230913,160500,174631180,10510,10510,10510,10510,0
|
|
20230913,160400,174631180,10510,10510,10510,10510,0
|
|
20230913,160300,174631180,10510,10510,10510,10510,0
|
|
20230913,160200,174631180,10510,10510,10510,10510,0
|
|
20230913,160100,174631180,10510,10510,10510,10510,0
|
|
20230913,160000,174631180,10510,10510,10510,10510,0
|
|
20230913,155900,174631180,10510,10510,10510,10510,513
|
|
20230913,155800,174631180,10510,10510,10510,10510,0
|
|
20230913,155700,174631180,10510,10510,10510,10510,0
|
|
20230913,155600,174631180,10510,10510,10510,10510,0
|
|
20230913,155500,174631180,10510,10510,10510,10510,0
|
|
20230913,155400,174631180,10510,10510,10510,10510,0
|
|
20230913,155300,174631180,10510,10510,10510,10510,0
|
|
20230913,155200,174631180,10510,10510,10510,10510,0
|
|
20230913,155100,174631180,10510,10510,10510,10510,0
|
|
20230913,155000,174631180,10510,10510,10510,10510,0
|
|
20230913,154900,174631180,10510,10510,10510,10510,0
|
|
20230913,154800,174631180,10510,10510,10510,10510,0
|
|
20230913,154700,174631180,10510,10510,10510,10510,0
|
|
20230913,154600,174631180,10510,10510,10510,10510,0
|
|
20230913,154500,174631180,10510,10510,10510,10510,0
|
|
20230913,154400,174631180,10510,10510,10510,10510,0
|
|
20230913,154300,174631180,10510,10510,10510,10510,0
|
|
20230913,154200,174631180,10510,10510,10510,10510,0
|
|
20230913,154100,174631180,10510,10510,10510,10510,0
|
|
20230913,154000,174631180,10510,10510,10510,10510,0
|
|
20230913,153900,174631180,10510,10510,10510,10510,0
|
|
20230913,153800,174631180,10510,10510,10510,10510,0
|
|
20230913,153700,174631180,10510,10510,10510,10510,0
|
|
20230913,153600,174631180,10510,10510,10510,10510,0
|
|
20230913,153500,174631180,10510,10510,10510,10510,0
|
|
20230913,153400,174631180,10510,10510,10510,10510,0
|
|
20230913,153300,174631180,10510,10510,10510,10510,0
|
|
20230913,153200,174631180,10510,10510,10510,10510,0
|
|
20230913,153100,174631180,10510,10510,10510,10510,0
|
|
20230913,153000,174631180,10510,10510,10510,10510,513
|
|
20230913,152900,169239550,10630,10630,10630,10630,0
|
|
20230913,152800,169239550,10630,10630,10630,10630,0
|
|
20230913,152700,169239550,10630,10630,10630,10630,0
|
|
20230913,152600,169239550,10630,10630,10630,10630,0
|
|
20230913,152500,169239550,10630,10630,10630,10630,0
|
|
20230913,152400,169239550,10630,10630,10630,10630,0
|
|
20230913,152300,169239550,10630,10630,10630,10630,0
|
|
20230913,152200,169239550,10630,10630,10630,10630,0
|
|
20230913,152100,169239550,10630,10630,10630,10630,0
|
|
20230913,152000,169239550,10630,10630,10630,10630,0
|
|
20230913,151900,169239550,10630,10630,10630,10630,0
|
|
20230913,151800,169239550,10630,10630,10630,10630,0
|
|
20230913,151700,169239550,10630,10630,10630,10630,0
|
|
20230913,151600,169239550,10630,10630,10630,10630,0
|
|
20230913,151500,169239550,10630,10620,10630,10620,2
|
|
20230913,151400,169218300,10560,10560,10560,10560,1
|
|
20230913,151300,169207740,10640,10640,10640,10640,0
|
|
20230913,151200,169207740,10640,10640,10640,10640,0
|
|
20230913,151100,169207740,10640,10640,10640,10640,0
|
|
20230913,151000,169207740,10640,10640,10640,10560,4
|
|
20230913,150900,169165270,10610,10580,10610,10580,125
|
|
20230913,150800,167840710,10580,10580,10580,10580,0
|
|
20230913,150700,167840710,10580,10580,10580,10580,1
|
|
20230913,150600,167830130,10580,10580,10580,10580,5
|
|
20230913,150500,167777230,10580,10580,10580,10580,2
|
|
20230913,150400,167756070,10550,10580,10580,10550,31
|
|
20230913,150300,167428910,10560,10560,10560,10560,0
|
|
20230913,150200,167428910,10560,10560,10560,10560,0
|
|
20230913,150100,167428910,10560,10560,10560,10560,0
|
|
20230913,150000,167428910,10560,10550,10560,10550,9
|
|
20230913,145900,167333950,10560,10560,10560,10560,4
|
|
20230913,145800,167291710,10560,10560,10560,10560,3
|
|
20230913,145700,167260030,10560,10560,10560,10560,1
|
|
20230913,145600,167249470,10580,10550,10580,10550,4
|
|
20230913,145500,167207240,10540,10540,10540,10540,0
|
|
20230913,145400,167207240,10540,10540,10540,10540,3
|
|
20230913,145300,167175620,10600,10540,10600,10540,4
|
|
20230913,145200,167133400,10550,10550,10550,10550,0
|
|
20230913,145100,167133400,10550,10580,10580,10550,305
|
|
20230913,145000,163914750,10560,10560,10560,10560,0
|
|
20230913,144900,163914750,10560,10660,10670,10560,21
|
|
20230913,144800,163691160,10660,10560,10660,10560,141
|
|
20230913,144700,162189090,10650,10620,10660,10620,127
|
|
20230913,144600,160837080,10550,10550,10550,10550,3
|
|
20230913,144500,160805430,10550,10550,10550,10550,3
|
|
20230913,144400,160773780,10550,10550,10550,10550,0
|
|
20230913,144300,160773780,10550,10550,10550,10550,3
|
|
20230913,144200,160742130,10550,10550,10550,10550,0
|
|
20230913,144100,160742130,10550,10550,10550,10550,23
|
|
20230913,144000,160499480,10550,10550,10550,10550,3
|
|
20230913,143900,160467830,10620,10620,10620,10620,1
|
|
20230913,143800,160457210,10560,10600,10600,10560,10
|
|
20230913,143700,160351330,10600,10600,10600,10600,0
|
|
20230913,143600,160351330,10600,10650,10650,10600,15
|
|
20230913,143500,160192120,10660,10570,10660,10560,54
|
|
20230913,143400,159621120,10570,10570,10570,10570,0
|
|
20230913,143300,159621120,10570,10570,10570,10570,3
|
|
20230913,143200,159589410,10580,10580,10580,10580,3
|
|
20230913,143100,159557670,10580,10580,10580,10580,0
|
|
20230913,143000,159557670,10580,10580,10580,10580,3
|
|
20230913,142900,159525930,10570,10570,10570,10570,1
|
|
20230913,142800,159515360,10570,10660,10670,10570,52
|
|
20230913,142700,158961040,10660,10560,10660,10560,53
|
|
20230913,142600,158397300,10560,10560,10560,10560,0
|
|
20230913,142500,158397300,10560,10560,10560,10560,3
|
|
20230913,142400,158365620,10540,10540,10540,10540,0
|
|
20230913,142300,158365620,10540,10600,10600,10540,525
|
|
20230913,142200,152812900,10600,10600,10600,10600,3
|
|
20230913,142100,152781100,10600,10600,10600,10600,50
|
|
20230913,142000,152251100,10600,10600,10600,10600,3
|
|
20230913,141900,152219300,10610,10610,10610,10610,50
|
|
20230913,141800,151688800,10610,10610,10610,10610,0
|
|
20230913,141700,151688800,10610,10620,10620,10610,65
|
|
20230913,141600,150998550,10620,10620,10620,10620,0
|
|
20230913,141500,150998550,10620,10620,10620,10620,3
|
|
20230913,141400,150966690,10610,10610,10610,10610,3
|
|
20230913,141300,150934860,10610,10610,10610,10610,0
|
|
20230913,141200,150934860,10610,10610,10610,10610,3
|
|
20230913,141100,150903030,10610,10610,10610,10610,3
|
|
20230913,141000,150871200,10610,10610,10610,10610,0
|
|
20230913,140900,150871200,10610,10610,10610,10610,3
|
|
20230913,140800,150839370,10610,10610,10610,10610,0
|
|
20230913,140700,150839370,10610,10610,10610,10610,3
|
|
20230913,140600,150807540,10610,10610,10610,10610,3
|
|
20230913,140500,150775710,10610,10610,10610,10610,0
|
|
20230913,140400,150775710,10610,10610,10610,10610,3
|
|
20230913,140300,150743880,10620,10620,10620,10620,0
|
|
20230913,140200,150743880,10620,10620,10620,10620,3
|
|
20230913,140100,150712020,10690,10640,10690,10590,70
|
|
20230913,140000,149966050,10640,10630,10640,10630,21
|
|
20230913,135900,149742810,10570,10570,10570,10570,3
|
|
20230913,135800,149711100,10560,10560,10560,10560,3
|
|
20230913,135700,149679420,10570,10560,10570,10560,102
|
|
20230913,135600,148602280,10560,10560,10560,10560,3
|
|
20230913,135500,148570600,10560,10560,10560,10560,0
|
|
20230913,135400,148570600,10560,10560,10560,10560,3
|
|
20230913,135300,148538920,10570,10570,10570,10570,2
|
|
20230913,135200,148517780,10620,10620,10620,10620,0
|
|
20230913,135100,148517780,10620,10570,10620,10570,9
|
|
20230913,135000,148422560,10580,10580,10580,10580,1
|
|
20230913,134900,148411980,10580,10580,10580,10580,3
|
|
20230913,134800,148380240,10590,10590,10590,10590,1
|
|
20230913,134700,148369650,10590,10590,10590,10590,10
|
|
20230913,134600,148263750,10620,10620,10620,10620,2
|
|
20230913,134500,148242510,10640,10640,10640,10640,1
|
|
20230913,134400,148231870,10680,10640,10680,10640,4
|
|
20230913,134300,148189270,10640,10640,10640,10640,1
|
|
20230913,134200,148178630,10680,10680,10680,10680,2
|
|
20230913,134100,148157270,10620,10620,10620,10620,3
|
|
20230913,134000,148125410,10600,10600,10600,10600,3
|
|
20230913,133900,148093610,10680,10650,10680,10650,45
|
|
20230913,133800,147613790,10640,10560,10640,10560,6
|
|
20230913,133700,147550220,10660,10660,10660,10660,1
|
|
20230913,133600,147539560,10560,10560,10560,10560,3
|
|
20230913,133500,147507880,10660,10660,10660,10560,5
|
|
20230913,133400,147454880,10550,10550,10550,10550,0
|
|
20230913,133300,147454880,10550,10630,10660,10550,54
|
|
20230913,133200,146881070,10550,10550,10550,10550,13
|
|
20230913,133100,146743920,10630,10630,10630,10630,2
|
|
20230913,133000,146722660,10640,10540,10640,10540,4
|
|
20230913,132900,146680400,10540,10560,10560,10540,100
|
|
20230913,132800,145624440,10560,10560,10560,10560,3
|
|
20230913,132700,145592760,10560,10560,10560,10560,3
|
|
20230913,132600,145561080,10650,10560,10650,10560,20
|
|
20230913,132500,145348980,10560,10560,10560,10560,3
|
|
20230913,132400,145317300,10560,10560,10560,10560,0
|
|
20230913,132300,145317300,10560,10650,10650,10560,6
|
|
20230913,132200,145253670,10560,10560,10560,10560,3
|
|
20230913,132100,145221990,10540,10540,10540,10540,0
|
|
20230913,132000,145221990,10540,10590,10590,10540,446
|
|
20230913,131900,140508430,10590,10590,10590,10590,4
|
|
20230913,131800,140466070,10620,10620,10620,10620,0
|
|
20230913,131700,140466070,10620,10620,10620,10620,3
|
|
20230913,131600,140434210,10670,10660,10670,10660,20
|
|
20230913,131500,140220820,10610,10610,10610,10610,3
|
|
20230913,131400,140188990,10670,10610,10670,10610,9
|
|
20230913,131300,140093180,10690,10680,10690,10610,29
|
|
20230913,131200,139783520,10610,10570,10610,10560,96
|
|
20230913,131100,138769440,10610,10610,10610,10610,0
|
|
20230913,131000,138769440,10610,10590,10690,10590,111
|
|
20230913,130900,137592550,10550,10550,10550,10550,3
|
|
20230913,130800,137560900,10550,10550,10550,10550,0
|
|
20230913,130700,137560900,10550,10550,10550,10550,3
|
|
20230913,130600,137529250,10590,10560,10590,10560,53
|
|
20230913,130500,136969420,10560,10560,10560,10560,0
|
|
20230913,130400,136969420,10560,10560,10560,10560,3
|
|
20230913,130300,136937740,10560,10570,10570,10560,86
|
|
20230913,130200,136029540,10570,10570,10570,10570,3
|
|
20230913,130100,135997830,10570,10570,10570,10570,3
|
|
20230913,130000,135966120,10560,10560,10560,10560,0
|
|
20230913,125900,135966120,10560,10560,10560,10560,3
|
|
20230913,125800,135934440,10560,10560,10560,10560,23
|
|
20230913,125700,135691560,10550,10550,10550,10550,0
|
|
20230913,125600,135691560,10550,10560,10560,10550,40
|
|
20230913,125500,135269190,10570,10570,10570,10570,7
|
|
20230913,125400,135195200,10570,10570,10570,10570,3
|
|
20230913,125300,135163490,10560,10560,10560,10560,3
|
|
20230913,125200,135131810,10560,10560,10560,10560,0
|
|
20230913,125100,135131810,10560,10610,10610,10560,640
|
|
20230913,125000,128373150,10700,10700,10700,10700,0
|
|
20230913,124900,128373150,10700,10630,10700,10550,122
|
|
20230913,124800,127079790,10570,10570,10570,10570,3
|
|
20230913,124700,127048080,10570,10570,10570,10570,0
|
|
20230913,124600,127048080,10570,10610,10610,10570,10
|
|
20230913,124500,126942100,10610,10570,10610,10570,6
|
|
20230913,124400,126878580,10570,10570,10570,10570,0
|
|
20230913,124300,126878580,10570,10570,10570,10570,3
|
|
20230913,124200,126846870,10570,10570,10570,10570,1
|
|
20230913,124100,126836300,10570,10570,10570,10570,5
|
|
20230913,124000,126783450,10580,10590,10590,10580,55
|
|
20230913,123900,126201530,10600,10600,10600,10600,0
|
|
20230913,123800,126201530,10600,10610,10610,10600,51
|
|
20230913,123700,125660920,10630,10630,10630,10630,0
|
|
20230913,123600,125660920,10630,10680,10710,10630,198
|
|
20230913,123500,123545040,10680,10580,10680,10580,120
|
|
20230913,123400,122267220,10580,10580,10580,10580,0
|
|
20230913,123300,122267220,10580,10600,10600,10580,115
|
|
20230913,123200,121049270,10600,10600,10600,10600,3
|
|
20230913,123100,121017470,10600,10600,10600,10600,0
|
|
20230913,123000,121017470,10600,10600,10600,10600,3
|
|
20230913,122900,120985670,10600,10600,10600,10600,3
|
|
20230913,122800,120953870,10600,10600,10600,10600,302
|
|
20230913,122700,117752670,10590,10590,10590,10590,3
|
|
20230913,122600,117720900,10700,10610,10700,10580,741
|
|
20230913,122500,109866760,10610,10610,10610,10610,3
|
|
20230913,122400,109834930,10610,10610,10610,10610,117
|
|
20230913,122300,108593560,10610,10630,10630,10610,1266
|
|
20230913,122200,95147470,10630,10620,10630,10620,503
|
|
20230913,122100,89800610,10620,10660,10670,10620,378
|
|
20230913,122000,85778730,10650,10660,10660,10650,5
|
|
20230913,121900,85725460,10660,10660,10660,10660,1
|
|
20230913,121800,85714800,10660,10660,10660,10660,20
|
|
20230913,121700,85501600,10660,10660,10660,10660,3
|
|
20230913,121600,85469620,10670,10670,10670,10670,2
|
|
20230913,121500,85448280,10670,10680,10680,10670,16
|
|
20230913,121400,85277550,10700,10650,10700,10650,20
|
|
20230913,121300,85064000,10660,10660,10660,10660,212
|
|
20230913,121200,82804080,10660,10660,10660,10660,3
|
|
20230913,121100,82772100,10740,10740,10740,10740,1
|
|
20230913,121000,82761360,10660,10660,10660,10660,3
|
|
20230913,120900,82729380,10740,10670,10740,10670,4
|
|
20230913,120800,82686630,10740,10740,10740,10740,1
|
|
20230913,120700,82675890,10670,10670,10670,10670,15
|
|
20230913,120600,82515840,10670,10670,10670,10670,3
|
|
20230913,120500,82483830,10670,10670,10670,10670,0
|
|
20230913,120400,82483830,10670,10740,10740,10670,4
|
|
20230913,120300,82441080,10660,10660,10660,10660,0
|
|
20230913,120200,82441080,10660,10680,10680,10660,42
|
|
20230913,120100,81992950,10670,10670,10670,10670,3
|
|
20230913,120000,81960940,10660,10660,10660,10660,0
|
|
20230913,115900,81960940,10660,10670,10670,10660,148
|
|
20230913,115800,80381810,10740,10740,10740,10740,1
|
|
20230913,115700,80371070,10660,10660,10660,10660,3
|
|
20230913,115600,80339090,10670,10670,10670,10670,108
|
|
20230913,115500,79186730,10670,10670,10670,10670,0
|
|
20230913,115400,79186730,10670,10670,10670,10670,3
|
|
20230913,115300,79154720,10680,10680,10680,10680,3
|
|
20230913,115200,79122680,10680,10680,10680,10680,2
|
|
20230913,115100,79101320,10680,10680,10680,10680,1
|
|
20230913,115000,79090640,10740,10740,10740,10740,31
|
|
20230913,114900,78757700,10670,10670,10670,10670,3
|
|
20230913,114800,78725690,10660,10660,10660,10660,3
|
|
20230913,114700,78693710,10660,10660,10660,10660,0
|
|
20230913,114600,78693710,10660,10660,10660,10660,3
|
|
20230913,114500,78661730,10660,10660,10660,10660,3
|
|
20230913,114400,78629750,10660,10660,10660,10660,0
|
|
20230913,114300,78629750,10660,10660,10660,10660,3
|
|
20230913,114200,78597770,10660,10660,10660,10660,0
|
|
20230913,114100,78597770,10660,10660,10660,10660,3
|
|
20230913,114000,78565790,10660,10660,10660,10660,4
|
|
20230913,113900,78523150,10660,10660,10660,10660,0
|
|
20230913,113800,78523150,10660,10660,10660,10660,3
|
|
20230913,113700,78491170,10660,10660,10660,10660,0
|
|
20230913,113600,78491170,10660,10660,10660,10660,3
|
|
20230913,113500,78459190,10660,10660,10660,10660,3
|
|
20230913,113400,78427210,10660,10660,10660,10660,48
|
|
20230913,113300,77915530,10660,10660,10660,10660,3
|
|
20230913,113200,77883550,10660,10660,10660,10660,3
|
|
20230913,113100,77851570,10670,10670,10670,10670,220
|
|
20230913,113000,75504170,10670,10670,10670,10670,3
|
|
20230913,112900,75472160,10670,10670,10670,10670,0
|
|
20230913,112800,75472160,10670,10670,10670,10670,25
|
|
20230913,112700,75205410,10670,10670,10670,10670,3
|
|
20230913,112600,75173400,10670,10670,10670,10670,0
|
|
20230913,112500,75173400,10670,10670,10670,10670,3
|
|
20230913,112400,75141390,10670,10680,10680,10670,132
|
|
20230913,112300,73732750,10670,10660,10670,10660,6
|
|
20230913,112200,73668760,10660,10670,10670,10660,103
|
|
20230913,112100,72569780,10670,10670,10670,10670,297
|
|
20230913,112000,69400790,10670,10670,10670,10670,108
|
|
20230913,111900,68248430,10670,10660,10670,10660,103
|
|
20230913,111800,67149450,10750,10670,10750,10670,98
|
|
20230913,111700,66103710,10670,10670,10670,10670,10
|
|
20230913,111600,65997010,10670,10670,10670,10670,11
|
|
20230913,111500,65879640,10670,10750,10750,10670,41
|
|
20230913,111400,65442020,10660,10660,10660,10660,3
|
|
20230913,111300,65410040,10660,10660,10660,10660,0
|
|
20230913,111200,65410040,10660,10660,10660,10660,3
|
|
20230913,111100,65378060,10660,10660,10660,10660,0
|
|
20230913,111000,65378060,10660,10660,10660,10660,3
|
|
20230913,110900,65346080,10660,10660,10660,10660,3
|
|
20230913,110800,65314100,10750,10750,10750,10750,0
|
|
20230913,110700,65314100,10750,10670,10750,10660,22
|
|
20230913,110600,65079340,10660,10660,10660,10660,3
|
|
20230913,110500,65047360,10750,10710,10750,10640,24
|
|
20230913,110400,64790620,10670,10670,10670,10670,3
|
|
20230913,110300,64758610,10660,10660,10660,10660,0
|
|
20230913,110200,64758610,10660,10710,10710,10660,105
|
|
20230913,110100,63634210,10650,10650,10660,10650,18
|
|
20230913,110000,63442500,10650,10710,10710,10650,40
|
|
20230913,105900,63015300,10710,10700,10710,10650,19
|
|
20230913,105800,62812010,10650,10650,10650,10650,0
|
|
20230913,105700,62812010,10650,10710,10710,10650,4
|
|
20230913,105600,62769350,10640,10650,10650,10640,67
|
|
20230913,105500,62055850,10650,10650,10650,10650,10
|
|
20230913,105400,61949350,10650,10710,10710,10650,4
|
|
20230913,105300,61906690,10650,10650,10650,10650,3
|
|
20230913,105200,61874740,10710,10670,10710,10640,425
|
|
20230913,105100,57344240,10650,10650,10650,10650,3
|
|
20230913,105000,57312290,10630,10720,10720,10620,185
|
|
20230913,104900,55337440,10730,10760,10760,10730,192
|
|
20230913,104800,53272670,10760,10760,10760,10760,3
|
|
20230913,104700,53240390,10770,10770,10770,10770,123
|
|
20230913,104600,51915680,10790,10790,10790,10790,1
|
|
20230913,104500,51904890,10790,10790,10790,10790,0
|
|
20230913,104400,51904890,10790,10800,10800,10770,271
|
|
20230913,104300,48980750,10800,10800,10800,10800,3
|
|
20230913,104200,48948350,10900,10900,10900,10900,1
|
|
20230913,104100,48937450,10900,10800,10900,10800,4
|
|
20230913,104000,48894150,10800,10800,10800,10800,103
|
|
20230913,103900,47781750,10800,10800,10800,10800,0
|
|
20230913,103800,47781750,10800,10800,10800,10800,12
|
|
20230913,103700,47652150,10910,10910,10910,10910,0
|
|
20230913,103600,47652150,10910,10790,10910,10790,55
|
|
20230913,103500,47052700,10790,10790,10790,10790,3
|
|
20230913,103400,47020330,10800,10800,10800,10800,0
|
|
20230913,103300,47020330,10800,10800,10800,10800,3
|
|
20230913,103200,46987930,10810,10820,10820,10810,81
|
|
20230913,103100,46111910,10800,10800,10800,10800,3
|
|
20230913,103000,46079510,10980,10800,10980,10800,6
|
|
20230913,102900,46014170,11000,10790,11000,10790,16
|
|
20230913,102800,45840910,10790,10810,10810,10790,57
|
|
20230913,102700,45225780,10810,10810,10810,10810,3
|
|
20230913,102600,45193350,10800,10840,10840,10800,667
|
|
20230913,102500,37982550,10840,10840,10840,10840,51
|
|
20230913,102400,37429710,10850,10850,10850,10850,112
|
|
20230913,102300,36214510,10850,10850,10850,10850,3
|
|
20230913,102200,36181960,10850,10870,10870,10850,13
|
|
20230913,102100,36040890,10850,10850,10850,10850,0
|
|
20230913,102000,36040890,10850,10880,10880,10850,101
|
|
20230913,101900,34942890,10900,10880,10900,10880,226
|
|
20230913,101800,32480010,10880,10880,10880,10880,0
|
|
20230913,101700,32480010,10880,10900,10900,10880,13
|
|
20230913,101600,32338370,10900,10940,10940,10900,296
|
|
20230913,101500,29109410,10990,10940,10990,10940,4
|
|
20230913,101400,29065600,10950,11010,11010,10950,32
|
|
20230913,101300,28715100,10950,10950,10950,10950,0
|
|
20230913,101200,28715100,10950,10950,10950,10950,3
|
|
20230913,101100,28682250,11010,11010,11010,11010,1
|
|
20230913,101000,28671240,10950,10950,10950,10950,3
|
|
20230913,100900,28638390,11020,10960,11020,10960,4
|
|
20230913,100800,28594490,11020,11020,11020,11020,0
|
|
20230913,100700,28594490,11020,10950,11020,10950,18
|
|
20230913,100600,28397060,10950,10950,10950,10950,3
|
|
20230913,100500,28364210,11020,10950,11020,10950,234
|
|
20230913,100400,25801840,10950,10950,10950,10950,3
|
|
20230913,100300,25768990,11020,10970,11030,10950,321
|
|
20230913,100200,22250460,10970,10970,10970,10970,3
|
|
20230913,100100,22217550,10970,10970,10970,10970,4
|
|
20230913,100000,22173670,11040,11040,11040,11040,1
|
|
20230913,095900,22162630,10960,10980,10980,10960,50
|
|
20230913,095800,21614120,10980,10980,10980,10980,3
|
|
20230913,095700,21581180,10980,10980,10980,10980,0
|
|
20230913,095600,21581180,10980,10980,10980,10980,103
|
|
20230913,095500,20450240,10990,10990,10990,10990,100
|
|
20230913,095400,19351240,10990,10990,10990,10990,4
|
|
20230913,095300,19307280,11000,11010,11010,11000,303
|
|
20230913,095200,15972690,11020,11020,11020,11020,143
|
|
20230913,095100,14396830,11030,11040,11040,11030,53
|
|
20230913,095000,13812010,11040,11040,11040,11040,0
|
|
20230913,094900,13812010,11040,11040,11040,11040,5
|
|
20230913,094800,13756810,11040,11040,11040,11040,32
|
|
20230913,094700,13403530,11060,11060,11060,11060,0
|
|
20230913,094600,13403530,11060,11060,11060,11060,2
|
|
20230913,094500,13381410,11060,11060,11060,11060,0
|
|
20230913,094400,13381410,11060,11060,11060,11060,3
|
|
20230913,094300,13348230,11070,11030,11070,11030,4
|
|
20230913,094200,13304070,11030,11030,11030,11030,0
|
|
20230913,094100,13304070,11030,11030,11040,11030,179
|
|
20230913,094000,11329540,11030,11040,11040,11030,148
|
|
20230913,093900,9696020,11050,11070,11070,11050,16
|
|
20230913,093800,9519200,11050,11050,11050,11050,3
|
|
20230913,093700,9486050,11050,11050,11050,11050,0
|
|
20230913,093600,9486050,11050,11050,11050,11050,3
|
|
20230913,093500,9452900,11070,11050,11070,11050,5
|
|
20230913,093400,9397630,11070,11070,11070,11070,0
|
|
20230913,093300,9397630,11070,11070,11070,11070,1
|
|
20230913,093200,9386560,11070,11050,11070,11050,3
|
|
20230913,093100,9353390,11040,11040,11040,11040,0
|
|
20230913,093000,9353390,11040,11040,11040,11040,0
|
|
20230913,092900,9353390,11040,11040,11040,11040,6
|
|
20230913,092800,9287150,11070,11070,11070,11070,0
|
|
20230913,092700,9287150,11070,11070,11070,11070,0
|
|
20230913,092600,9287150,11070,11070,11070,11070,0
|
|
20230913,092500,9287150,11070,11070,11070,11070,0
|
|
20230913,092400,9287150,11070,11070,11070,11070,5
|
|
20230913,092300,9231800,11050,11070,11070,11050,131
|
|
20230913,092200,7783270,11060,11060,11060,11060,0
|
|
20230913,092100,7783270,11060,11060,11060,11060,0
|
|
20230913,092000,7783270,11060,11060,11060,11060,60
|
|
20230913,091900,7119670,11060,11090,11090,11060,132
|
|
20230913,091800,5657950,11100,11100,11100,11100,21
|
|
20230913,091700,5424850,11110,11110,11110,11110,0
|
|
20230913,091600,5424850,11110,11110,11110,11110,0
|
|
20230913,091500,5424850,11110,11110,11110,11110,0
|
|
20230913,091400,5424850,11110,11110,11110,11110,1
|
|
20230913,091300,5413740,11050,11060,11060,11050,244
|
|
20230913,091200,2716480,11110,11110,11110,11110,0
|
|
20230913,091100,2716480,11110,11110,11110,11110,0
|
|
20230913,091000,2716480,11110,11060,11110,11060,84
|
|
20230913,090900,1787390,11120,11120,11120,11120,0
|
|
20230913,090800,1787390,11120,11120,11120,11120,0
|
|
20230913,090700,1787390,11120,11120,11120,11120,6
|
|
20230913,090600,1720670,11190,11190,11190,11190,0
|
|
20230913,090500,1720670,11190,11190,11190,11190,0
|
|
20230913,090400,1720670,11190,11190,11190,11190,0
|
|
20230913,090300,1720670,11190,11190,11190,11190,10
|
|
20230913,090200,1608770,11180,11180,11180,11180,52
|
|
20230913,090100,1027410,11180,11100,11180,11100,2
|
|
20230913,090000,1005130,11050,11040,11050,11040,91
|