581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,183800,564726590,10880,10880,10880,10880,1377
|
|
20230905,183700,564726590,10880,10880,10880,10880,0
|
|
20230905,183600,564726590,10880,10880,10880,10880,0
|
|
20230905,183500,564726590,10880,10880,10880,10880,0
|
|
20230905,183400,564726590,10880,10880,10880,10880,0
|
|
20230905,183300,564726590,10880,10880,10880,10880,0
|
|
20230905,183200,564726590,10880,10880,10880,10880,0
|
|
20230905,183100,564726590,10880,10880,10880,10880,0
|
|
20230905,183000,564726590,10880,10880,10880,10880,0
|
|
20230905,182900,564726590,10880,10880,10880,10880,0
|
|
20230905,182800,564726590,10880,10880,10880,10880,0
|
|
20230905,182700,564726590,10880,10880,10880,10880,0
|
|
20230905,182600,564726590,10880,10880,10880,10880,0
|
|
20230905,182500,564726590,10880,10880,10880,10880,0
|
|
20230905,182400,564726590,10880,10880,10880,10880,0
|
|
20230905,182300,564726590,10880,10880,10880,10880,0
|
|
20230905,182200,564726590,10880,10880,10880,10880,0
|
|
20230905,182100,564726590,10880,10880,10880,10880,0
|
|
20230905,182000,564726590,10880,10880,10880,10880,0
|
|
20230905,181900,564726590,10880,10880,10880,10880,0
|
|
20230905,181800,564726590,10880,10880,10880,10880,0
|
|
20230905,181700,564726590,10880,10880,10880,10880,0
|
|
20230905,181600,564726590,10880,10880,10880,10880,0
|
|
20230905,181500,564726590,10880,10880,10880,10880,0
|
|
20230905,181400,564726590,10880,10880,10880,10880,0
|
|
20230905,181300,564726590,10880,10880,10880,10880,0
|
|
20230905,181200,564726590,10880,10880,10880,10880,0
|
|
20230905,181100,564726590,10880,10880,10880,10880,0
|
|
20230905,181000,564726590,10880,10880,10880,10880,0
|
|
20230905,180900,564726590,10880,10880,10880,10880,0
|
|
20230905,180800,564726590,10880,10880,10880,10880,1377
|
|
20230905,180700,564726590,10880,10880,10880,10880,0
|
|
20230905,180600,564726590,10880,10880,10880,10880,0
|
|
20230905,180500,564726590,10880,10880,10880,10880,0
|
|
20230905,180400,564726590,10880,10880,10880,10880,0
|
|
20230905,180300,564726590,10880,10880,10880,10880,0
|
|
20230905,180200,564726590,10880,10880,10880,10880,0
|
|
20230905,180100,564726590,10880,10880,10880,10880,0
|
|
20230905,180000,564726590,10880,10880,10880,10880,0
|
|
20230905,175900,564726590,10880,10880,10880,10880,0
|
|
20230905,175800,564726590,10880,10880,10880,10880,0
|
|
20230905,175700,564726590,10880,10880,10880,10880,0
|
|
20230905,175600,564726590,10880,10880,10880,10880,0
|
|
20230905,175500,564726590,10880,10880,10880,10880,0
|
|
20230905,175400,564726590,10880,10880,10880,10880,0
|
|
20230905,175300,564726590,10880,10880,10880,10880,0
|
|
20230905,175200,564726590,10880,10880,10880,10880,0
|
|
20230905,175100,564726590,10880,10880,10880,10880,0
|
|
20230905,175000,564726590,10880,10880,10880,10880,0
|
|
20230905,174900,564726590,10880,10880,10880,10880,0
|
|
20230905,174800,564726590,10880,10880,10880,10880,0
|
|
20230905,174700,564726590,10880,10880,10880,10880,0
|
|
20230905,174600,564726590,10880,10880,10880,10880,0
|
|
20230905,174500,564726590,10880,10880,10880,10880,0
|
|
20230905,174400,564726590,10880,10880,10880,10880,0
|
|
20230905,174300,564726590,10880,10880,10880,10880,0
|
|
20230905,174200,564726590,10880,10880,10880,10880,0
|
|
20230905,174100,564726590,10880,10880,10880,10880,0
|
|
20230905,174000,564726590,10880,10880,10880,10880,0
|
|
20230905,173900,564726590,10880,10880,10880,10880,0
|
|
20230905,173800,564726590,10880,10880,10880,10880,1377
|
|
20230905,173700,564726590,10880,10880,10880,10880,0
|
|
20230905,173600,564726590,10880,10880,10880,10880,0
|
|
20230905,173500,564726590,10880,10880,10880,10880,0
|
|
20230905,173400,564726590,10880,10880,10880,10880,0
|
|
20230905,173300,564726590,10880,10880,10880,10880,0
|
|
20230905,173200,564726590,10880,10880,10880,10880,0
|
|
20230905,173100,564726590,10880,10880,10880,10880,0
|
|
20230905,173000,564726590,10880,10880,10880,10880,0
|
|
20230905,172900,564726590,10880,10880,10880,10880,0
|
|
20230905,172800,564726590,10880,10880,10880,10880,0
|
|
20230905,172700,564726590,10880,10880,10880,10880,0
|
|
20230905,172600,564726590,10880,10880,10880,10880,0
|
|
20230905,172500,564726590,10880,10880,10880,10880,0
|
|
20230905,172400,564726590,10880,10880,10880,10880,0
|
|
20230905,172300,564726590,10880,10880,10880,10880,0
|
|
20230905,172200,564726590,10880,10880,10880,10880,0
|
|
20230905,172100,564726590,10880,10880,10880,10880,0
|
|
20230905,172000,564726590,10880,10880,10880,10880,0
|
|
20230905,171900,564726590,10880,10880,10880,10880,0
|
|
20230905,171800,564726590,10880,10880,10880,10880,0
|
|
20230905,171700,564726590,10880,10880,10880,10880,0
|
|
20230905,171600,564726590,10880,10880,10880,10880,0
|
|
20230905,171500,564726590,10880,10880,10880,10880,0
|
|
20230905,171400,564726590,10880,10880,10880,10880,0
|
|
20230905,171300,564726590,10880,10880,10880,10880,0
|
|
20230905,171200,564726590,10880,10880,10880,10880,0
|
|
20230905,171100,564726590,10880,10880,10880,10880,0
|
|
20230905,171000,564726590,10880,10880,10880,10880,0
|
|
20230905,170900,564726590,10880,10880,10880,10880,0
|
|
20230905,170800,564726590,10880,10880,10880,10880,1377
|
|
20230905,170700,564726590,10880,10880,10880,10880,0
|
|
20230905,170600,564726590,10880,10880,10880,10880,0
|
|
20230905,170500,564726590,10880,10880,10880,10880,0
|
|
20230905,170400,564726590,10880,10880,10880,10880,0
|
|
20230905,170300,564726590,10880,10880,10880,10880,0
|
|
20230905,170200,564726590,10880,10880,10880,10880,0
|
|
20230905,170100,564726590,10880,10880,10880,10880,0
|
|
20230905,170000,564726590,10880,10880,10880,10880,0
|
|
20230905,165900,564726590,10880,10880,10880,10880,0
|
|
20230905,165800,564726590,10880,10880,10880,10880,0
|
|
20230905,165700,564726590,10880,10880,10880,10880,0
|
|
20230905,165600,564726590,10880,10880,10880,10880,0
|
|
20230905,165500,564726590,10880,10880,10880,10880,0
|
|
20230905,165400,564726590,10880,10880,10880,10880,0
|
|
20230905,165300,564726590,10880,10880,10880,10880,0
|
|
20230905,165200,564726590,10880,10880,10880,10880,0
|
|
20230905,165100,564726590,10880,10880,10880,10880,0
|
|
20230905,165000,564726590,10880,10880,10880,10880,0
|
|
20230905,164900,564726590,10880,10880,10880,10880,0
|
|
20230905,164800,564726590,10880,10880,10880,10880,0
|
|
20230905,164700,564726590,10880,10880,10880,10880,0
|
|
20230905,164600,564726590,10880,10880,10880,10880,0
|
|
20230905,164500,564726590,10880,10880,10880,10880,0
|
|
20230905,164400,564726590,10880,10880,10880,10880,0
|
|
20230905,164300,564726590,10880,10880,10880,10880,0
|
|
20230905,164200,564726590,10880,10880,10880,10880,0
|
|
20230905,164100,564726590,10880,10880,10880,10880,0
|
|
20230905,164000,564726590,10880,10880,10880,10880,0
|
|
20230905,163900,564726590,10880,10880,10880,10880,0
|
|
20230905,163800,564726590,10880,10880,10880,10880,1377
|
|
20230905,163700,564726590,10880,10880,10880,10880,0
|
|
20230905,163600,564726590,10880,10880,10880,10880,0
|
|
20230905,163500,564726590,10880,10880,10880,10880,0
|
|
20230905,163400,564726590,10880,10880,10880,10880,0
|
|
20230905,163300,564726590,10880,10880,10880,10880,0
|
|
20230905,163200,564726590,10880,10880,10880,10880,0
|
|
20230905,163100,564726590,10880,10880,10880,10880,0
|
|
20230905,163000,564726590,10880,10880,10880,10880,0
|
|
20230905,162900,564726590,10880,10880,10880,10880,0
|
|
20230905,162800,564726590,10880,10880,10880,10880,0
|
|
20230905,162700,564726590,10880,10880,10880,10880,0
|
|
20230905,162600,564726590,10880,10880,10880,10880,0
|
|
20230905,162500,564726590,10880,10880,10880,10880,0
|
|
20230905,162400,564726590,10880,10880,10880,10880,0
|
|
20230905,162300,564726590,10880,10880,10880,10880,0
|
|
20230905,162200,564726590,10880,10880,10880,10880,0
|
|
20230905,162100,564726590,10880,10880,10880,10880,0
|
|
20230905,162000,564726590,10880,10880,10880,10880,0
|
|
20230905,161900,564726590,10880,10880,10880,10880,0
|
|
20230905,161800,564726590,10880,10880,10880,10880,0
|
|
20230905,161700,564726590,10880,10880,10880,10880,0
|
|
20230905,161600,564726590,10880,10880,10880,10880,0
|
|
20230905,161500,564726590,10880,10880,10880,10880,0
|
|
20230905,161400,564726590,10880,10880,10880,10880,0
|
|
20230905,161300,564726590,10880,10880,10880,10880,0
|
|
20230905,161200,564726590,10880,10880,10880,10880,0
|
|
20230905,161100,564726590,10880,10880,10880,10880,0
|
|
20230905,161000,564726590,10880,10880,10880,10880,0
|
|
20230905,160900,564726590,10880,10880,10880,10880,0
|
|
20230905,160800,564726590,10880,10880,10880,10880,1377
|
|
20230905,160700,564726590,10880,10880,10880,10880,0
|
|
20230905,160600,564726590,10880,10880,10880,10880,0
|
|
20230905,160500,564726590,10880,10880,10880,10880,0
|
|
20230905,160400,564726590,10880,10880,10880,10880,0
|
|
20230905,160300,564726590,10880,10880,10880,10880,0
|
|
20230905,160200,564726590,10880,10880,10880,10880,0
|
|
20230905,160100,564726590,10880,10880,10880,10880,0
|
|
20230905,160000,564726590,10880,10880,10880,10880,0
|
|
20230905,155900,564726590,10880,10880,10880,10880,0
|
|
20230905,155800,564726590,10880,10880,10880,10880,0
|
|
20230905,155700,564726590,10880,10880,10880,10880,0
|
|
20230905,155600,564726590,10880,10880,10880,10880,0
|
|
20230905,155500,564726590,10880,10880,10880,10880,0
|
|
20230905,155400,564726590,10880,10880,10880,10880,0
|
|
20230905,155300,564726590,10880,10880,10880,10880,0
|
|
20230905,155200,564726590,10880,10880,10880,10880,0
|
|
20230905,155100,564726590,10880,10880,10880,10880,0
|
|
20230905,155000,564726590,10880,10880,10880,10880,0
|
|
20230905,154900,564726590,10880,10880,10880,10880,0
|
|
20230905,154800,564726590,10880,10880,10880,10880,0
|
|
20230905,154700,564726590,10880,10880,10880,10880,0
|
|
20230905,154600,564726590,10880,10880,10880,10880,0
|
|
20230905,154500,564726590,10880,10880,10880,10880,0
|
|
20230905,154400,564726590,10880,10880,10880,10880,0
|
|
20230905,154300,564726590,10880,10880,10880,10880,0
|
|
20230905,154200,564726590,10880,10880,10880,10880,0
|
|
20230905,154100,564726590,10880,10880,10880,10880,0
|
|
20230905,154000,564726590,10880,10880,10880,10880,0
|
|
20230905,153900,564726590,10880,10880,10880,10880,0
|
|
20230905,153800,564726590,10880,10880,10880,10880,1377
|
|
20230905,153700,564726590,10880,10880,10880,10880,0
|
|
20230905,153600,564726590,10880,10880,10880,10880,0
|
|
20230905,153500,564726590,10880,10880,10880,10880,0
|
|
20230905,153400,564726590,10880,10880,10880,10880,0
|
|
20230905,153300,564726590,10880,10880,10880,10880,0
|
|
20230905,153200,564726590,10880,10880,10880,10880,0
|
|
20230905,153100,564726590,10880,10880,10880,10880,0
|
|
20230905,153000,564726590,10880,10880,10880,10880,1377
|
|
20230905,152900,549744830,10850,10850,10850,10850,0
|
|
20230905,152800,549744830,10850,10850,10850,10850,0
|
|
20230905,152700,549744830,10850,10850,10850,10850,0
|
|
20230905,152600,549744830,10850,10850,10850,10850,0
|
|
20230905,152500,549744830,10850,10850,10850,10850,0
|
|
20230905,152400,549744830,10850,10850,10850,10850,0
|
|
20230905,152300,549744830,10850,10850,10850,10850,0
|
|
20230905,152200,549744830,10850,10850,10850,10850,0
|
|
20230905,152100,549744830,10850,10850,10850,10850,0
|
|
20230905,152000,549744830,10850,10850,10850,10850,0
|
|
20230905,151900,549744830,10850,10860,10860,10850,28
|
|
20230905,151800,549440830,10860,10850,10860,10850,28
|
|
20230905,151700,549136760,10850,10860,10870,10850,151
|
|
20230905,151600,547496820,10850,10860,10860,10850,28
|
|
20230905,151500,547192800,10860,10860,10860,10860,40
|
|
20230905,151400,546758400,10860,10850,10860,10850,117
|
|
20230905,151300,545487860,10850,10850,10860,10840,119
|
|
20230905,151200,544196660,10860,10850,10860,10850,111
|
|
20230905,151100,542991270,10860,10850,10860,10850,36
|
|
20230905,151000,542600490,10860,10850,10860,10850,81
|
|
20230905,150900,541720850,10850,10860,10860,10850,116
|
|
20230905,150800,540461890,10850,10870,10870,10850,75
|
|
20230905,150700,539647190,10870,10870,10870,10860,86
|
|
20230905,150600,538712810,10860,10860,10870,10850,71
|
|
20230905,150500,537941790,10870,10870,10870,10860,82
|
|
20230905,150400,537050580,10860,10850,10860,10850,182
|
|
20230905,150300,535074340,10850,10850,10860,10850,143
|
|
20230905,150200,533522430,10850,10850,10860,10840,62
|
|
20230905,150100,532849620,10850,10850,10850,10840,122
|
|
20230905,150000,531526000,10850,10830,10850,10830,48
|
|
20230905,145900,531005490,10840,10850,10850,10830,95
|
|
20230905,145800,529974980,10850,10850,10850,10840,68
|
|
20230905,145700,529237610,10850,10830,10850,10830,76
|
|
20230905,145600,528413400,10840,10850,10860,10840,103
|
|
20230905,145500,527295540,10860,10860,10860,10860,104
|
|
20230905,145400,526166100,10860,10850,10860,10850,130
|
|
20230905,145300,524755230,10850,10820,10850,10810,802
|
|
20230905,145200,516063140,10840,10840,10850,10820,741
|
|
20230905,145100,508034080,10840,10840,10850,10840,127
|
|
20230905,145000,506657220,10840,10850,10860,10840,104
|
|
20230905,144900,505528850,10850,10850,10860,10850,64
|
|
20230905,144800,504834210,10860,10850,10860,10850,108
|
|
20230905,144700,503662040,10850,10850,10860,10840,85
|
|
20230905,144600,502739610,10850,10850,10850,10840,282
|
|
20230905,144500,499681920,10850,10840,10860,10840,82
|
|
20230905,144400,498792220,10840,10850,10850,10840,148
|
|
20230905,144300,497187290,10850,10840,10850,10840,128
|
|
20230905,144200,495799020,10850,10860,10860,10840,70
|
|
20230905,144100,495040110,10850,10850,10860,10850,110
|
|
20230905,144000,493846260,10850,10850,10860,10840,243
|
|
20230905,143900,491211250,10850,10840,10860,10840,273
|
|
20230905,143800,488249370,10840,10840,10850,10840,149
|
|
20230905,143700,486633810,10850,10850,10850,10840,62
|
|
20230905,143600,485961560,10840,10840,10850,10840,123
|
|
20230905,143500,484628160,10840,10820,10840,10820,63
|
|
20230905,143400,483946320,10820,10830,10840,10820,196
|
|
20230905,143300,481824130,10840,10830,10840,10820,52
|
|
20230905,143200,481261000,10830,10830,10840,10830,77
|
|
20230905,143100,480426890,10830,10840,10840,10800,562
|
|
20230905,143000,474350940,10840,10840,10840,10840,50
|
|
20230905,142900,473808940,10840,10830,10840,10830,95
|
|
20230905,142800,472779230,10830,10830,10840,10830,71
|
|
20230905,142700,472009690,10840,10840,10840,10820,166
|
|
20230905,142600,470211290,10850,10840,10850,10840,51
|
|
20230905,142500,469658370,10840,10840,10850,10840,72
|
|
20230905,142400,468877590,10830,10850,10870,10820,202
|
|
20230905,142300,466688230,10850,10820,10850,10820,762
|
|
20230905,142200,458427980,10820,10810,10820,10810,92
|
|
20230905,142100,457432620,10820,10820,10820,10810,123
|
|
20230905,142000,456102280,10820,10820,10820,10820,32
|
|
20230905,141900,455756040,10820,10820,10820,10820,95
|
|
20230905,141800,454728140,10820,10830,10830,10810,68
|
|
20230905,141700,453992410,10810,10830,10830,10810,103
|
|
20230905,141600,452876950,10830,10840,10840,10830,93
|
|
20230905,141500,451869590,10830,10830,10840,10830,355
|
|
20230905,141400,448024850,10850,10830,10850,10830,116
|
|
20230905,141300,446768180,10830,10830,10830,10830,52
|
|
20230905,141200,446205020,10830,10840,10840,10800,188
|
|
20230905,141100,444171120,10830,10840,10840,10820,199
|
|
20230905,141000,442017020,10840,10840,10850,10840,97
|
|
20230905,140900,440965150,10840,10850,10860,10840,231
|
|
20230905,140800,438460620,10850,10850,10860,10840,122
|
|
20230905,140700,437137340,10850,10850,10850,10840,125
|
|
20230905,140600,435781100,10850,10840,10850,10840,60
|
|
20230905,140500,435130330,10850,10850,10850,10850,112
|
|
20230905,140400,433915130,10850,10860,10860,10840,73
|
|
20230905,140300,433123090,10840,10880,10880,10840,1355
|
|
20230905,140200,418417900,10890,10890,10900,10890,67
|
|
20230905,140100,417688200,10890,10890,10900,10870,116
|
|
20230905,140000,416425270,10890,10900,10900,10870,116
|
|
20230905,135900,415162450,10890,10910,10910,10890,143
|
|
20230905,135800,413603590,10910,10890,10920,10890,702
|
|
20230905,135700,405951860,10890,10880,10890,10870,187
|
|
20230905,135600,403917180,10870,10880,10880,10870,116
|
|
20230905,135500,402655240,10880,10870,10880,10870,34
|
|
20230905,135400,402285500,10870,10890,10890,10870,94
|
|
20230905,135300,401262170,10890,10890,10890,10890,81
|
|
20230905,135200,400380080,10890,10890,10890,10890,78
|
|
20230905,135100,399530660,10890,10880,10890,10880,68
|
|
20230905,135000,398790300,10890,10890,10890,10880,78
|
|
20230905,134900,397941020,10890,10890,10890,10880,75
|
|
20230905,134800,397124560,10880,10880,10880,10870,112
|
|
20230905,134700,395906010,10880,10880,10880,10870,67
|
|
20230905,134600,395177290,10880,10880,10880,10870,81
|
|
20230905,134500,394296140,10870,10880,10880,10870,91
|
|
20230905,134400,393306420,10880,10870,10880,10870,105
|
|
20230905,134300,392164810,10870,10870,10880,10870,63
|
|
20230905,134200,391479930,10870,10870,10870,10870,23
|
|
20230905,134100,391229920,10860,10870,10870,10860,98
|
|
20230905,134000,390165630,10870,10880,10880,10870,89
|
|
20230905,133900,389197890,10880,10880,10880,10870,105
|
|
20230905,133800,388055900,10870,10870,10880,10860,68
|
|
20230905,133700,387316640,10870,10870,10870,10860,139
|
|
20230905,133600,385806150,10870,10810,10880,10810,1991
|
|
20230905,133500,364250180,10800,10790,10800,10790,1776
|
|
20230905,133400,345083350,10790,10790,10790,10780,168
|
|
20230905,133300,343271490,10800,10830,10840,10800,212
|
|
20230905,133200,340977650,10820,10850,10880,10800,2497
|
|
20230905,133100,313948440,10850,10800,10850,10800,3240
|
|
20230905,133000,278917250,10790,10780,10790,10780,1021
|
|
20230905,132900,267900870,10770,10760,10770,10760,333
|
|
20230905,132800,264314910,10760,10750,10760,10750,697
|
|
20230905,132700,256815200,10760,10740,10760,10740,137
|
|
20230905,132600,255342330,10750,10740,10750,10740,603
|
|
20230905,132500,248866100,10730,10740,10740,10730,3
|
|
20230905,132400,248833890,10730,10710,10730,10710,6
|
|
20230905,132300,248769550,10710,10710,10710,10710,26
|
|
20230905,132200,248491090,10710,10710,10710,10710,12
|
|
20230905,132100,248362570,10700,10700,10700,10700,183
|
|
20230905,132000,246404470,10700,10700,10700,10700,1
|
|
20230905,131900,246393770,10700,10700,10700,10700,2
|
|
20230905,131800,246372370,10690,10690,10690,10690,96
|
|
20230905,131700,245346130,10690,10690,10690,10690,1
|
|
20230905,131600,245335440,10690,10690,10690,10690,2
|
|
20230905,131500,245314060,10690,10690,10690,10690,1
|
|
20230905,131400,245303370,10690,10690,10690,10690,2
|
|
20230905,131300,245281990,10690,10690,10690,10690,2
|
|
20230905,131200,245260610,10690,10690,10690,10690,0
|
|
20230905,131100,245260610,10690,10690,10690,10690,2
|
|
20230905,131000,245239230,10700,10700,10700,10700,1
|
|
20230905,130900,245228530,10690,10690,10690,10690,101
|
|
20230905,130800,244148840,10690,10690,10690,10690,2
|
|
20230905,130700,244127460,10690,10680,10690,10680,93
|
|
20230905,130600,243134200,10680,10700,10700,10680,55
|
|
20230905,130500,242546260,10700,10700,10700,10700,1
|
|
20230905,130400,242535560,10700,10700,10700,10700,1
|
|
20230905,130300,242524860,10690,10700,10700,10690,2
|
|
20230905,130200,242503470,10700,10700,10700,10700,1
|
|
20230905,130100,242492770,10700,10700,10700,10690,17
|
|
20230905,130000,242311020,10700,10700,10700,10700,0
|
|
20230905,125900,242311020,10700,10700,10700,10700,1
|
|
20230905,125800,242300320,10700,10700,10700,10700,2
|
|
20230905,125700,242278920,10700,10700,10700,10700,0
|
|
20230905,125600,242278920,10700,10700,10700,10700,3
|
|
20230905,125500,242246820,10700,10700,10700,10700,103
|
|
20230905,125400,241144720,10700,10700,10700,10700,0
|
|
20230905,125300,241144720,10700,10700,10700,10700,3
|
|
20230905,125200,241112620,10700,10700,10700,10700,1
|
|
20230905,125100,241101920,10700,10700,10700,10700,1
|
|
20230905,125000,241091220,10700,10700,10700,10700,1
|
|
20230905,124900,241080520,10700,10700,10700,10700,1
|
|
20230905,124800,241069820,10700,10700,10700,10700,1
|
|
20230905,124700,241059120,10680,10700,10700,10680,112
|
|
20230905,124600,239862910,10700,10700,10700,10700,2
|
|
20230905,124500,239841510,10700,10700,10700,10700,0
|
|
20230905,124400,239841510,10700,10700,10700,10700,1
|
|
20230905,124300,239830810,10700,10700,10700,10700,2
|
|
20230905,124200,239809410,10700,10700,10700,10700,0
|
|
20230905,124100,239809410,10700,10700,10700,10690,62
|
|
20230905,124000,239146610,10700,10700,10700,10700,1
|
|
20230905,123900,239135910,10700,10700,10700,10700,103
|
|
20230905,123800,238033810,10700,10700,10700,10700,1
|
|
20230905,123700,238023110,10700,10700,10700,10700,2
|
|
20230905,123600,238001710,10700,10700,10700,10700,1
|
|
20230905,123500,237991010,10700,10700,10700,10700,1
|
|
20230905,123400,237980310,10700,10700,10700,10700,1
|
|
20230905,123300,237969610,10700,10700,10700,10700,1
|
|
20230905,123200,237958910,10700,10700,10700,10700,1
|
|
20230905,123100,237948210,10700,10700,10700,10700,15
|
|
20230905,123000,237787710,10690,10690,10690,10690,100
|
|
20230905,122900,236718710,10700,10700,10700,10700,1
|
|
20230905,122800,236708010,10700,10700,10700,10700,2
|
|
20230905,122700,236686610,10700,10700,10700,10700,1
|
|
20230905,122600,236675910,10700,10700,10700,10700,0
|
|
20230905,122500,236675910,10700,10700,10700,10700,2
|
|
20230905,122400,236654510,10700,10700,10700,10700,1
|
|
20230905,122300,236643810,10700,10700,10700,10700,1
|
|
20230905,122200,236633110,10700,10700,10700,10700,1
|
|
20230905,122100,236622410,10700,10700,10700,10700,1
|
|
20230905,122000,236611710,10690,10700,10700,10690,101
|
|
20230905,121900,235532010,10700,10700,10700,10700,1
|
|
20230905,121800,235521310,10700,10700,10700,10700,2
|
|
20230905,121700,235499910,10690,10690,10690,10690,60
|
|
20230905,121600,234858510,10700,10700,10700,10700,1
|
|
20230905,121500,234847810,10700,10700,10700,10700,2
|
|
20230905,121400,234826410,10700,10700,10700,10700,10
|
|
20230905,121300,234719410,10700,10700,10700,10700,2
|
|
20230905,121200,234698010,10700,10700,10700,10700,1
|
|
20230905,121100,234687310,10690,10680,10690,10680,82
|
|
20230905,121000,233811140,10690,10740,10740,10690,1118
|
|
20230905,120900,221851810,10740,10740,10740,10740,1
|
|
20230905,120800,221841070,10740,10740,10740,10740,1
|
|
20230905,120700,221830330,10740,10740,10740,10740,1
|
|
20230905,120600,221819590,10740,10740,10740,10740,1
|
|
20230905,120500,221808850,10740,10740,10740,10740,1
|
|
20230905,120400,221798110,10740,10740,10740,10740,1
|
|
20230905,120300,221787370,10740,10740,10740,10740,17
|
|
20230905,120200,221604790,10740,10740,10740,10740,0
|
|
20230905,120100,221604790,10740,10740,10740,10740,1
|
|
20230905,120000,221594050,10740,10740,10740,10740,2
|
|
20230905,115900,221572570,10740,10740,10740,10740,0
|
|
20230905,115800,221572570,10740,10740,10740,10740,2
|
|
20230905,115700,221551090,10740,10740,10740,10740,1
|
|
20230905,115600,221540350,10740,10740,10740,10740,0
|
|
20230905,115500,221540350,10740,10740,10740,10740,2
|
|
20230905,115400,221518870,10740,10740,10740,10740,1
|
|
20230905,115300,221508130,10740,10740,10740,10740,1
|
|
20230905,115200,221497390,10740,10740,10740,10740,1
|
|
20230905,115100,221486650,10740,10740,10740,10740,1
|
|
20230905,115000,221475910,10740,10740,10740,10740,1
|
|
20230905,114900,221465170,10740,10740,10740,10740,182
|
|
20230905,114800,219510490,10740,10740,10740,10740,2
|
|
20230905,114700,219489010,10730,10730,10730,10730,41
|
|
20230905,114600,219049080,10700,10740,10740,10700,101
|
|
20230905,114500,217967690,10740,10730,10740,10730,2
|
|
20230905,114400,217946220,10730,10730,10730,10730,0
|
|
20230905,114300,217946220,10730,10730,10730,10730,1
|
|
20230905,114200,217935490,10730,10730,10730,10730,1
|
|
20230905,114100,217924760,10730,10730,10730,10730,1
|
|
20230905,114000,217914030,10690,10690,10690,10690,0
|
|
20230905,113900,217914030,10690,10690,10690,10690,0
|
|
20230905,113800,217914030,10690,10690,10690,10690,0
|
|
20230905,113700,217914030,10690,10690,10690,10690,0
|
|
20230905,113600,217914030,10690,10690,10690,10690,0
|
|
20230905,113500,217914030,10690,10690,10690,10690,0
|
|
20230905,113400,217914030,10690,10690,10690,10690,0
|
|
20230905,113300,217914030,10690,10690,10690,10690,0
|
|
20230905,113200,217914030,10690,10690,10690,10690,0
|
|
20230905,113100,217914030,10690,10690,10690,10690,0
|
|
20230905,113000,217914030,10690,10690,10690,10690,0
|
|
20230905,112900,217914030,10690,10690,10690,10690,160
|
|
20230905,112800,216203630,10680,10680,10680,10680,0
|
|
20230905,112700,216203630,10680,10680,10680,10680,56
|
|
20230905,112600,215605550,10690,10710,10710,10690,1436
|
|
20230905,112500,200233190,10730,10730,10730,10730,62
|
|
20230905,112400,199567930,10720,10720,10720,10720,0
|
|
20230905,112300,199567930,10720,10720,10720,10720,0
|
|
20230905,112200,199567930,10720,10720,10720,10720,0
|
|
20230905,112100,199567930,10720,10720,10720,10720,0
|
|
20230905,112000,199567930,10720,10720,10720,10720,1
|
|
20230905,111900,199557210,10710,10710,10710,10710,0
|
|
20230905,111800,199557210,10710,10710,10710,10710,2
|
|
20230905,111700,199535790,10710,10710,10710,10710,4
|
|
20230905,111600,199492950,10710,10730,10730,10710,72
|
|
20230905,111500,198721090,10730,10730,10730,10730,0
|
|
20230905,111400,198721090,10730,10730,10730,10730,0
|
|
20230905,111300,198721090,10730,10730,10730,10730,0
|
|
20230905,111200,198721090,10730,10730,10730,10730,20
|
|
20230905,111100,198506490,10740,10740,10740,10740,0
|
|
20230905,111000,198506490,10740,10740,10740,10740,56
|
|
20230905,110900,197905050,10750,10750,10750,10750,25
|
|
20230905,110800,197636300,10750,10760,10760,10750,15
|
|
20230905,110700,197474960,10760,10760,10760,10760,0
|
|
20230905,110600,197474960,10760,10760,10760,10760,0
|
|
20230905,110500,197474960,10760,10760,10760,10760,23
|
|
20230905,110400,197227480,10760,10760,10760,10760,50
|
|
20230905,110300,196689480,10760,10760,10760,10760,0
|
|
20230905,110200,196689480,10760,10760,10760,10760,10
|
|
20230905,110100,196581880,10760,10760,10760,10760,0
|
|
20230905,110000,196581880,10760,10760,10760,10760,0
|
|
20230905,105900,196581880,10760,10760,10760,10760,20
|
|
20230905,105800,196366680,10740,10740,10740,10740,0
|
|
20230905,105700,196366680,10740,10740,10740,10740,2
|
|
20230905,105600,196345200,10720,10720,10720,10720,0
|
|
20230905,105500,196345200,10720,10720,10720,10720,2
|
|
20230905,105400,196323760,10700,10700,10700,10700,0
|
|
20230905,105300,196323760,10700,10700,10700,10700,0
|
|
20230905,105200,196323760,10700,10700,10700,10700,0
|
|
20230905,105100,196323760,10700,10700,10700,10700,11
|
|
20230905,105000,196206060,10700,10720,10720,10700,331
|
|
20230905,104900,192660270,10730,10740,10740,10730,600
|
|
20230905,104800,186217460,10740,10740,10740,10740,5
|
|
20230905,104700,186163760,10740,10760,10760,10740,39
|
|
20230905,104600,185744700,10750,10750,10750,10750,0
|
|
20230905,104500,185744700,10750,10750,10750,10750,67
|
|
20230905,104400,185024450,10750,10750,10750,10750,10
|
|
20230905,104300,184916950,10770,10770,10770,10770,0
|
|
20230905,104200,184916950,10770,10770,10770,10770,0
|
|
20230905,104100,184916950,10770,10770,10770,10770,0
|
|
20230905,104000,184916950,10770,10770,10770,10770,0
|
|
20230905,103900,184916950,10770,10770,10770,10770,0
|
|
20230905,103800,184916950,10770,10770,10770,10770,5
|
|
20230905,103700,184863100,10770,10770,10770,10770,0
|
|
20230905,103600,184863100,10770,10770,10770,10770,1
|
|
20230905,103500,184852330,10770,10770,10770,10770,0
|
|
20230905,103400,184852330,10770,10770,10770,10770,0
|
|
20230905,103300,184852330,10770,10770,10770,10770,35
|
|
20230905,103200,184475380,10760,10760,10760,10760,35
|
|
20230905,103100,184098780,10760,10760,10760,10760,112
|
|
20230905,103000,182893660,10770,10770,10770,10770,0
|
|
20230905,102900,182893660,10770,10770,10770,10770,0
|
|
20230905,102800,182893660,10770,10770,10770,10770,0
|
|
20230905,102700,182893660,10770,10770,10770,10770,0
|
|
20230905,102600,182893660,10770,10770,10770,10770,0
|
|
20230905,102500,182893660,10770,10770,10770,10770,0
|
|
20230905,102400,182893660,10770,10770,10770,10770,7
|
|
20230905,102300,182818270,10740,10740,10740,10740,5
|
|
20230905,102200,182764570,10740,10740,10740,10740,5
|
|
20230905,102100,182710870,10720,10720,10720,10720,0
|
|
20230905,102000,182710870,10720,10720,10720,10720,0
|
|
20230905,101900,182710870,10720,10750,10750,10720,175
|
|
20230905,101800,180832830,10760,10800,10800,10760,1760
|
|
20230905,101700,161853860,10800,10800,10800,10800,0
|
|
20230905,101600,161853860,10800,10800,10800,10800,38
|
|
20230905,101500,161443460,10810,10810,10810,10810,0
|
|
20230905,101400,161443460,10810,10810,10810,10810,0
|
|
20230905,101300,161443460,10810,10810,10810,10810,0
|
|
20230905,101200,161443460,10810,10820,10820,10800,183
|
|
20230905,101100,159466530,10820,10820,10820,10820,42
|
|
20230905,101000,159012090,10800,10800,10800,10800,275
|
|
20230905,100900,156042090,10800,10830,10830,10800,151
|
|
20230905,100800,154410670,10830,10830,10830,10830,0
|
|
20230905,100700,154410670,10830,10800,10830,10800,172
|
|
20230905,100600,152553040,10820,10820,10820,10820,200
|
|
20230905,100500,150389040,10830,10830,10830,10830,100
|
|
20230905,100400,149306040,10830,10810,10830,10810,225
|
|
20230905,100300,146871450,10800,10790,10810,10790,876
|
|
20230905,100200,137413670,10780,10770,10780,10770,24
|
|
20230905,100100,137154960,10780,10770,10780,10770,395
|
|
20230905,100000,132898830,10760,10760,10760,10760,0
|
|
20230905,095900,132898830,10760,10760,10760,10760,0
|
|
20230905,095800,132898830,10760,10760,10760,10760,10
|
|
20230905,095700,132791230,10760,10770,10770,10760,221
|
|
20230905,095600,130411170,10770,10760,10770,10760,484
|
|
20230905,095500,125202660,10760,10700,10760,10700,1511
|
|
20230905,095400,109004200,10690,10690,10690,10690,0
|
|
20230905,095300,109004200,10690,10690,10690,10690,1
|
|
20230905,095200,108993510,10680,10680,10680,10680,0
|
|
20230905,095100,108993510,10680,10680,10680,10680,0
|
|
20230905,095000,108993510,10680,10680,10680,10680,45
|
|
20230905,094900,108512910,10700,10700,10700,10700,0
|
|
20230905,094800,108512910,10700,10680,10700,10670,1010
|
|
20230905,094700,97733060,10680,10680,10680,10680,0
|
|
20230905,094600,97733060,10680,10680,10680,10680,0
|
|
20230905,094500,97733060,10680,10670,10680,10670,164
|
|
20230905,094400,95981680,10680,10680,10680,10680,4
|
|
20230905,094300,95938960,10680,10680,10680,10680,441
|
|
20230905,094200,91229080,10680,10690,10690,10680,791
|
|
20230905,094100,82780100,10690,10680,10690,10680,9
|
|
20230905,094000,82683940,10680,10680,10680,10680,0
|
|
20230905,093900,82683940,10680,10680,10680,10680,0
|
|
20230905,093800,82683940,10680,10670,10680,10670,389
|
|
20230905,093700,78532680,10680,10680,10680,10680,30
|
|
20230905,093600,78212280,10680,10680,10680,10680,11
|
|
20230905,093500,78094800,10680,10680,10680,10680,1
|
|
20230905,093400,78084120,10690,10690,10690,10690,0
|
|
20230905,093300,78084120,10690,10690,10690,10690,1
|
|
20230905,093200,78073430,10690,10690,10690,10690,95
|
|
20230905,093100,77057880,10690,10690,10690,10690,102
|
|
20230905,093000,75967500,10690,10690,10690,10690,0
|
|
20230905,092900,75967500,10690,10690,10690,10690,0
|
|
20230905,092800,75967500,10690,10680,10690,10680,11
|
|
20230905,092700,75849990,10680,10670,10680,10670,155
|
|
20230905,092600,74196110,10670,10670,10670,10670,115
|
|
20230905,092500,72969060,10680,10680,10690,10680,1025
|
|
20230905,092400,62021810,10680,10680,10680,10680,135
|
|
20230905,092300,60580010,10680,10680,10680,10680,0
|
|
20230905,092200,60580010,10680,10680,10680,10680,9
|
|
20230905,092100,60483890,10690,10700,10700,10690,32
|
|
20230905,092000,60141540,10710,10710,10710,10710,10
|
|
20230905,091900,60034440,10710,10710,10710,10710,0
|
|
20230905,091800,60034440,10710,10710,10710,10710,0
|
|
20230905,091700,60034440,10710,10670,10710,10670,834
|
|
20230905,091600,51113110,10640,10640,10640,10640,0
|
|
20230905,091500,51113110,10640,10630,10640,10630,1339
|
|
20230905,091400,36866330,10630,10640,10640,10630,590
|
|
20230905,091300,30593020,10640,10640,10640,10640,0
|
|
20230905,091200,30593020,10640,10640,10640,10640,376
|
|
20230905,091100,26592380,10640,10640,10640,10640,0
|
|
20230905,091000,26592380,10640,10640,10640,10640,2
|
|
20230905,090900,26571100,10680,10690,10690,10680,108
|
|
20230905,090800,25416660,10700,10700,10700,10700,0
|
|
20230905,090700,25416660,10700,10670,10700,10670,217
|
|
20230905,090600,23097860,10630,10630,10630,10630,0
|
|
20230905,090500,23097860,10630,10630,10630,10630,0
|
|
20230905,090400,23097860,10630,10630,10630,10630,31
|
|
20230905,090300,22768330,10610,10600,10610,10600,663
|
|
20230905,090200,15740270,10600,10620,10620,10600,885
|
|
20230905,090100,6354010,10620,10630,10630,10620,378
|
|
20230905,090000,2337800,10620,10670,10670,10620,220
|