594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,185100,277769560,17880,17880,17880,17880,483
|
|
20230830,185000,277769560,17880,17880,17880,17880,0
|
|
20230830,184900,277769560,17880,17880,17880,17880,0
|
|
20230830,184800,277769560,17880,17880,17880,17880,0
|
|
20230830,184700,277769560,17880,17880,17880,17880,0
|
|
20230830,184600,277769560,17880,17880,17880,17880,0
|
|
20230830,184500,277769560,17880,17880,17880,17880,0
|
|
20230830,184400,277769560,17880,17880,17880,17880,0
|
|
20230830,184300,277769560,17880,17880,17880,17880,0
|
|
20230830,184200,277769560,17880,17880,17880,17880,0
|
|
20230830,184100,277769560,17880,17880,17880,17880,0
|
|
20230830,184000,277769560,17880,17880,17880,17880,0
|
|
20230830,183900,277769560,17880,17880,17880,17880,0
|
|
20230830,183800,277769560,17880,17880,17880,17880,0
|
|
20230830,183700,277769560,17880,17880,17880,17880,0
|
|
20230830,183600,277769560,17880,17880,17880,17880,0
|
|
20230830,183500,277769560,17880,17880,17880,17880,0
|
|
20230830,183400,277769560,17880,17880,17880,17880,0
|
|
20230830,183300,277769560,17880,17880,17880,17880,0
|
|
20230830,183200,277769560,17880,17880,17880,17880,0
|
|
20230830,183100,277769560,17880,17880,17880,17880,0
|
|
20230830,183000,277769560,17880,17880,17880,17880,0
|
|
20230830,182900,277769560,17880,17880,17880,17880,0
|
|
20230830,182800,277769560,17880,17880,17880,17880,0
|
|
20230830,182700,277769560,17880,17880,17880,17880,0
|
|
20230830,182600,277769560,17880,17880,17880,17880,0
|
|
20230830,182500,277769560,17880,17880,17880,17880,0
|
|
20230830,182400,277769560,17880,17880,17880,17880,0
|
|
20230830,182300,277769560,17880,17880,17880,17880,0
|
|
20230830,182200,277769560,17880,17880,17880,17880,0
|
|
20230830,182100,277769560,17880,17880,17880,17880,483
|
|
20230830,182000,277769560,17880,17880,17880,17880,0
|
|
20230830,181900,277769560,17880,17880,17880,17880,0
|
|
20230830,181800,277769560,17880,17880,17880,17880,0
|
|
20230830,181700,277769560,17880,17880,17880,17880,0
|
|
20230830,181600,277769560,17880,17880,17880,17880,0
|
|
20230830,181500,277769560,17880,17880,17880,17880,0
|
|
20230830,181400,277769560,17880,17880,17880,17880,0
|
|
20230830,181300,277769560,17880,17880,17880,17880,0
|
|
20230830,181200,277769560,17880,17880,17880,17880,0
|
|
20230830,181100,277769560,17880,17880,17880,17880,0
|
|
20230830,181000,277769560,17880,17880,17880,17880,0
|
|
20230830,180900,277769560,17880,17880,17880,17880,0
|
|
20230830,180800,277769560,17880,17880,17880,17880,0
|
|
20230830,180700,277769560,17880,17880,17880,17880,0
|
|
20230830,180600,277769560,17880,17880,17880,17880,0
|
|
20230830,180500,277769560,17880,17880,17880,17880,0
|
|
20230830,180400,277769560,17880,17880,17880,17880,0
|
|
20230830,180300,277769560,17880,17880,17880,17880,0
|
|
20230830,180200,277769560,17880,17880,17880,17880,0
|
|
20230830,180100,277769560,17880,17880,17880,17880,0
|
|
20230830,180000,277769560,17880,17880,17880,17880,0
|
|
20230830,175900,277769560,17880,17880,17880,17880,0
|
|
20230830,175800,277769560,17880,17880,17880,17880,0
|
|
20230830,175700,277769560,17880,17880,17880,17880,0
|
|
20230830,175600,277769560,17880,17880,17880,17880,0
|
|
20230830,175500,277769560,17880,17880,17880,17880,0
|
|
20230830,175400,277769560,17880,17880,17880,17880,0
|
|
20230830,175300,277769560,17880,17880,17880,17880,0
|
|
20230830,175200,277769560,17880,17880,17880,17880,0
|
|
20230830,175100,277769560,17880,17880,17880,17880,483
|
|
20230830,175000,277769560,17880,17880,17880,17880,0
|
|
20230830,174900,277769560,17880,17880,17880,17880,0
|
|
20230830,174800,277769560,17880,17880,17880,17880,0
|
|
20230830,174700,277769560,17880,17880,17880,17880,0
|
|
20230830,174600,277769560,17880,17880,17880,17880,0
|
|
20230830,174500,277769560,17880,17880,17880,17880,0
|
|
20230830,174400,277769560,17880,17880,17880,17880,0
|
|
20230830,174300,277769560,17880,17880,17880,17880,0
|
|
20230830,174200,277769560,17880,17880,17880,17880,0
|
|
20230830,174100,277769560,17880,17880,17880,17880,0
|
|
20230830,174000,277769560,17880,17880,17880,17880,0
|
|
20230830,173900,277769560,17880,17880,17880,17880,0
|
|
20230830,173800,277769560,17880,17880,17880,17880,0
|
|
20230830,173700,277769560,17880,17880,17880,17880,0
|
|
20230830,173600,277769560,17880,17880,17880,17880,0
|
|
20230830,173500,277769560,17880,17880,17880,17880,0
|
|
20230830,173400,277769560,17880,17880,17880,17880,0
|
|
20230830,173300,277769560,17880,17880,17880,17880,0
|
|
20230830,173200,277769560,17880,17880,17880,17880,0
|
|
20230830,173100,277769560,17880,17880,17880,17880,0
|
|
20230830,173000,277769560,17880,17880,17880,17880,0
|
|
20230830,172900,277769560,17880,17880,17880,17880,0
|
|
20230830,172800,277769560,17880,17880,17880,17880,0
|
|
20230830,172700,277769560,17880,17880,17880,17880,0
|
|
20230830,172600,277769560,17880,17880,17880,17880,0
|
|
20230830,172500,277769560,17880,17880,17880,17880,0
|
|
20230830,172400,277769560,17880,17880,17880,17880,0
|
|
20230830,172300,277769560,17880,17880,17880,17880,0
|
|
20230830,172200,277769560,17880,17880,17880,17880,0
|
|
20230830,172100,277769560,17880,17880,17880,17880,483
|
|
20230830,172000,277769560,17880,17880,17880,17880,0
|
|
20230830,171900,277769560,17880,17880,17880,17880,0
|
|
20230830,171800,277769560,17880,17880,17880,17880,0
|
|
20230830,171700,277769560,17880,17880,17880,17880,0
|
|
20230830,171600,277769560,17880,17880,17880,17880,0
|
|
20230830,171500,277769560,17880,17880,17880,17880,0
|
|
20230830,171400,277769560,17880,17880,17880,17880,0
|
|
20230830,171300,277769560,17880,17880,17880,17880,0
|
|
20230830,171200,277769560,17880,17880,17880,17880,0
|
|
20230830,171100,277769560,17880,17880,17880,17880,0
|
|
20230830,171000,277769560,17880,17880,17880,17880,0
|
|
20230830,170900,277769560,17880,17880,17880,17880,0
|
|
20230830,170800,277769560,17880,17880,17880,17880,0
|
|
20230830,170700,277769560,17880,17880,17880,17880,0
|
|
20230830,170600,277769560,17880,17880,17880,17880,0
|
|
20230830,170500,277769560,17880,17880,17880,17880,0
|
|
20230830,170400,277769560,17880,17880,17880,17880,0
|
|
20230830,170300,277769560,17880,17880,17880,17880,0
|
|
20230830,170200,277769560,17880,17880,17880,17880,0
|
|
20230830,170100,277769560,17880,17880,17880,17880,0
|
|
20230830,170000,277769560,17880,17880,17880,17880,0
|
|
20230830,165900,277769560,17880,17880,17880,17880,0
|
|
20230830,165800,277769560,17880,17880,17880,17880,0
|
|
20230830,165700,277769560,17880,17880,17880,17880,0
|
|
20230830,165600,277769560,17880,17880,17880,17880,0
|
|
20230830,165500,277769560,17880,17880,17880,17880,0
|
|
20230830,165400,277769560,17880,17880,17880,17880,0
|
|
20230830,165300,277769560,17880,17880,17880,17880,0
|
|
20230830,165200,277769560,17880,17880,17880,17880,0
|
|
20230830,165100,277769560,17880,17880,17880,17880,483
|
|
20230830,165000,277769560,17880,17880,17880,17880,0
|
|
20230830,164900,277769560,17880,17880,17880,17880,0
|
|
20230830,164800,277769560,17880,17880,17880,17880,0
|
|
20230830,164700,277769560,17880,17880,17880,17880,0
|
|
20230830,164600,277769560,17880,17880,17880,17880,0
|
|
20230830,164500,277769560,17880,17880,17880,17880,0
|
|
20230830,164400,277769560,17880,17880,17880,17880,0
|
|
20230830,164300,277769560,17880,17880,17880,17880,0
|
|
20230830,164200,277769560,17880,17880,17880,17880,0
|
|
20230830,164100,277769560,17880,17880,17880,17880,0
|
|
20230830,164000,277769560,17880,17880,17880,17880,0
|
|
20230830,163900,277769560,17880,17880,17880,17880,0
|
|
20230830,163800,277769560,17880,17880,17880,17880,0
|
|
20230830,163700,277769560,17880,17880,17880,17880,0
|
|
20230830,163600,277769560,17880,17880,17880,17880,0
|
|
20230830,163500,277769560,17880,17880,17880,17880,0
|
|
20230830,163400,277769560,17880,17880,17880,17880,0
|
|
20230830,163300,277769560,17880,17880,17880,17880,0
|
|
20230830,163200,277769560,17880,17880,17880,17880,0
|
|
20230830,163100,277769560,17880,17880,17880,17880,0
|
|
20230830,163000,277769560,17880,17880,17880,17880,0
|
|
20230830,162900,277769560,17880,17880,17880,17880,0
|
|
20230830,162800,277769560,17880,17880,17880,17880,0
|
|
20230830,162700,277769560,17880,17880,17880,17880,0
|
|
20230830,162600,277769560,17880,17880,17880,17880,0
|
|
20230830,162500,277769560,17880,17880,17880,17880,0
|
|
20230830,162400,277769560,17880,17880,17880,17880,0
|
|
20230830,162300,277769560,17880,17880,17880,17880,0
|
|
20230830,162200,277769560,17880,17880,17880,17880,0
|
|
20230830,162100,277769560,17880,17880,17880,17880,483
|
|
20230830,162000,277769560,17880,17880,17880,17880,0
|
|
20230830,161900,277769560,17880,17880,17880,17880,0
|
|
20230830,161800,277769560,17880,17880,17880,17880,0
|
|
20230830,161700,277769560,17880,17880,17880,17880,0
|
|
20230830,161600,277769560,17880,17880,17880,17880,0
|
|
20230830,161500,277769560,17880,17880,17880,17880,0
|
|
20230830,161400,277769560,17880,17880,17880,17880,0
|
|
20230830,161300,277769560,17880,17880,17880,17880,0
|
|
20230830,161200,277769560,17880,17880,17880,17880,0
|
|
20230830,161100,277769560,17880,17880,17880,17880,0
|
|
20230830,161000,277769560,17880,17880,17880,17880,0
|
|
20230830,160900,277769560,17880,17880,17880,17880,0
|
|
20230830,160800,277769560,17880,17880,17880,17880,0
|
|
20230830,160700,277769560,17880,17880,17880,17880,0
|
|
20230830,160600,277769560,17880,17880,17880,17880,0
|
|
20230830,160500,277769560,17880,17880,17880,17880,0
|
|
20230830,160400,277769560,17880,17880,17880,17880,0
|
|
20230830,160300,277769560,17880,17880,17880,17880,0
|
|
20230830,160200,277769560,17880,17880,17880,17880,0
|
|
20230830,160100,277769560,17880,17880,17880,17880,0
|
|
20230830,160000,277769560,17880,17880,17880,17880,0
|
|
20230830,155900,277769560,17880,17880,17880,17880,0
|
|
20230830,155800,277769560,17880,17880,17880,17880,0
|
|
20230830,155700,277769560,17880,17880,17880,17880,0
|
|
20230830,155600,277769560,17880,17880,17880,17880,0
|
|
20230830,155500,277769560,17880,17880,17880,17880,0
|
|
20230830,155400,277769560,17880,17880,17880,17880,0
|
|
20230830,155300,277769560,17880,17880,17880,17880,0
|
|
20230830,155200,277769560,17880,17880,17880,17880,0
|
|
20230830,155100,277769560,17880,17880,17880,17880,483
|
|
20230830,155000,277769560,17880,17880,17880,17880,0
|
|
20230830,154900,277769560,17880,17880,17880,17880,0
|
|
20230830,154800,277769560,17880,17880,17880,17880,0
|
|
20230830,154700,277769560,17880,17880,17880,17880,0
|
|
20230830,154600,277769560,17880,17880,17880,17880,0
|
|
20230830,154500,277769560,17880,17880,17880,17880,0
|
|
20230830,154400,277769560,17880,17880,17880,17880,0
|
|
20230830,154300,277769560,17880,17880,17880,17880,0
|
|
20230830,154200,277769560,17880,17880,17880,17880,0
|
|
20230830,154100,277769560,17880,17880,17880,17880,0
|
|
20230830,154000,277769560,17880,17880,17880,17880,0
|
|
20230830,153900,277769560,17880,17880,17880,17880,0
|
|
20230830,153800,277769560,17880,17880,17880,17880,0
|
|
20230830,153700,277769560,17880,17880,17880,17880,0
|
|
20230830,153600,277769560,17880,17880,17880,17880,0
|
|
20230830,153500,277769560,17880,17880,17880,17880,0
|
|
20230830,153400,277769560,17880,17880,17880,17880,0
|
|
20230830,153300,277769560,17880,17880,17880,17880,0
|
|
20230830,153200,277769560,17880,17880,17880,17880,0
|
|
20230830,153100,277769560,17880,17880,17880,17880,0
|
|
20230830,153000,277769560,17880,17880,17880,17880,483
|
|
20230830,152900,269133520,17930,17930,17930,17930,0
|
|
20230830,152800,269133520,17930,17930,17930,17930,0
|
|
20230830,152700,269133520,17930,17930,17930,17930,0
|
|
20230830,152600,269133520,17930,17930,17930,17930,0
|
|
20230830,152500,269133520,17930,17930,17930,17930,0
|
|
20230830,152400,269133520,17930,17930,17930,17930,0
|
|
20230830,152300,269133520,17930,17930,17930,17930,0
|
|
20230830,152200,269133520,17930,17930,17930,17930,0
|
|
20230830,152100,269133520,17930,17930,17930,17930,0
|
|
20230830,152000,269133520,17930,17930,17930,17930,0
|
|
20230830,151900,269133520,17930,17930,17950,17930,104
|
|
20230830,151800,267268780,17960,17960,17960,17960,0
|
|
20230830,151700,267268780,17960,17960,17960,17960,9
|
|
20230830,151600,267107140,17970,17970,17970,17970,0
|
|
20230830,151500,267107140,17970,17950,17970,17950,295
|
|
20230830,151400,261807740,17950,17950,17950,17950,4
|
|
20230830,151300,261735940,17940,17930,17940,17930,558
|
|
20230830,151200,251728950,17930,17920,17930,17920,178
|
|
20230830,151100,248539070,17920,17910,17920,17890,34
|
|
20230830,151000,247930500,17920,17920,17920,17920,19
|
|
20230830,150900,247590020,17930,17920,17930,17920,240
|
|
20230830,150800,243289210,17930,17910,17930,17910,62
|
|
20230830,150700,242178550,17910,17910,17910,17910,5
|
|
20230830,150600,242089000,17930,17930,17930,17930,0
|
|
20230830,150500,242089000,17930,17930,17930,17930,0
|
|
20230830,150400,242089000,17930,17930,17930,17900,225
|
|
20230830,150300,238061440,17900,17910,17930,17900,104
|
|
20230830,150200,236198860,17900,17900,17900,17900,211
|
|
20230830,150100,232421960,17900,17900,17900,17900,210
|
|
20230830,150000,228662960,17900,17900,17900,17900,0
|
|
20230830,145900,228662960,17900,17900,17900,17900,0
|
|
20230830,145800,228662960,17900,17900,17900,17900,0
|
|
20230830,145700,228662960,17900,17900,17900,17900,0
|
|
20230830,145600,228662960,17900,17900,17900,17900,0
|
|
20230830,145500,228662960,17900,17890,17900,17890,2
|
|
20230830,145400,228627170,17880,17880,17880,17880,205
|
|
20230830,145300,224961770,17880,17880,17880,17880,0
|
|
20230830,145200,224961770,17880,17880,17880,17880,0
|
|
20230830,145100,224961770,17880,17880,17880,17880,0
|
|
20230830,145000,224961770,17880,17880,17880,17880,0
|
|
20230830,144900,224961770,17880,17880,17880,17880,0
|
|
20230830,144800,224961770,17880,17880,17880,17880,0
|
|
20230830,144700,224961770,17880,17870,17880,17870,8
|
|
20230830,144600,224818790,17870,17870,17870,17870,87
|
|
20230830,144500,223264100,17860,17840,17860,17840,48
|
|
20230830,144400,222407580,17840,17840,17840,17840,0
|
|
20230830,144300,222407580,17840,17840,17840,17840,0
|
|
20230830,144200,222407580,17840,17840,17840,17840,0
|
|
20230830,144100,222407580,17840,17820,17840,17820,54
|
|
20230830,144000,221445280,17820,17820,17820,17820,7
|
|
20230830,143900,221320540,17820,17820,17820,17820,7
|
|
20230830,143800,221195800,17850,17810,17850,17810,9
|
|
20230830,143700,221035470,17810,17810,17810,17810,8
|
|
20230830,143600,220892990,17850,17810,17850,17800,167
|
|
20230830,143500,217918940,17810,17820,17820,17810,17
|
|
20230830,143400,217616050,17820,17830,17830,17820,16
|
|
20230830,143300,217330920,17820,17820,17820,17820,23
|
|
20230830,143200,216921060,17860,17830,17860,17820,40
|
|
20230830,143100,216208080,17830,17880,17880,17830,50
|
|
20230830,143000,215315990,17850,17860,17860,17850,262
|
|
20230830,142900,210637740,17870,17870,17870,17870,5
|
|
20230830,142800,210548390,17870,17870,17870,17870,0
|
|
20230830,142700,210548390,17870,17870,17870,17870,0
|
|
20230830,142600,210548390,17870,17900,17900,17870,288
|
|
20230830,142500,205400130,17900,17900,17900,17900,0
|
|
20230830,142400,205400130,17900,17880,17900,17880,46
|
|
20230830,142300,204577630,17880,17880,17880,17880,55
|
|
20230830,142200,203594230,17900,17900,17900,17900,0
|
|
20230830,142100,203594230,17900,17880,17900,17880,6
|
|
20230830,142000,203486930,17900,17880,17900,17880,224
|
|
20230830,141900,199481790,17890,17890,17890,17890,1
|
|
20230830,141800,199463900,17910,17910,17910,17910,0
|
|
20230830,141700,199463900,17910,17900,17910,17900,29
|
|
20230830,141600,198944750,17910,17890,17910,17890,147
|
|
20230830,141500,196314880,17890,17900,17900,17890,165
|
|
20230830,141400,193361930,17890,17890,17890,17890,100
|
|
20230830,141300,191572930,17890,17890,17890,17890,0
|
|
20230830,141200,191572930,17890,17890,17890,17890,30
|
|
20230830,141100,191036230,17890,17900,17900,17890,226
|
|
20230830,141000,186991090,17900,17900,17900,17900,108
|
|
20230830,140900,185057890,17910,17910,17910,17910,0
|
|
20230830,140800,185057890,17910,17910,17910,17910,0
|
|
20230830,140700,185057890,17910,17910,17910,17910,0
|
|
20230830,140600,185057890,17910,17910,17910,17910,0
|
|
20230830,140500,185057890,17910,17910,17910,17910,1
|
|
20230830,140400,185039980,17920,17920,17920,17920,0
|
|
20230830,140300,185039980,17920,17920,17920,17920,1
|
|
20230830,140200,185022060,17890,17920,17920,17890,188
|
|
20230830,140100,181658140,17920,17920,17920,17920,2
|
|
20230830,140000,181622300,17920,17920,17920,17920,1
|
|
20230830,135900,181604380,17890,17890,17890,17890,100
|
|
20230830,135800,179815380,17920,17920,17920,17920,0
|
|
20230830,135700,179815380,17920,17920,17920,17920,1
|
|
20230830,135600,179797460,17890,17890,17890,17890,1
|
|
20230830,135500,179779570,17890,17920,17920,17890,11
|
|
20230830,135400,179582750,17900,17920,17920,17900,19
|
|
20230830,135300,179242540,17920,17920,17920,17920,0
|
|
20230830,135200,179242540,17920,17920,17920,17920,10
|
|
20230830,135100,179063340,17920,17920,17920,17920,0
|
|
20230830,135000,179063340,17920,17920,17920,17920,0
|
|
20230830,134900,179063340,17920,17920,17920,17920,0
|
|
20230830,134800,179063340,17920,17920,17920,17920,0
|
|
20230830,134700,179063340,17920,17920,17920,17920,55
|
|
20230830,134600,178077740,17940,17920,17940,17920,49
|
|
20230830,134500,177199640,17940,17940,17940,17940,0
|
|
20230830,134400,177199640,17940,17940,17940,17940,0
|
|
20230830,134300,177199640,17940,17940,17940,17940,0
|
|
20230830,134200,177199640,17940,17940,17940,17940,0
|
|
20230830,134100,177199640,17940,17940,17940,17940,3
|
|
20230830,134000,177145820,17940,17940,17940,17940,0
|
|
20230830,133900,177145820,17940,17890,17940,17890,28
|
|
20230830,133800,176644850,17940,17940,17940,17940,0
|
|
20230830,133700,176644850,17940,17940,17940,17940,2
|
|
20230830,133600,176608970,17900,17890,17900,17890,422
|
|
20230830,133500,169055460,17890,17890,17890,17890,101
|
|
20230830,133400,167248570,17900,17900,17900,17900,0
|
|
20230830,133300,167248570,17900,17900,17900,17900,0
|
|
20230830,133200,167248570,17900,17900,17900,17900,0
|
|
20230830,133100,167248570,17900,17900,17900,17900,0
|
|
20230830,133000,167248570,17900,17900,17900,17900,0
|
|
20230830,132900,167248570,17900,17900,17900,17900,0
|
|
20230830,132800,167248570,17900,17900,17900,17900,0
|
|
20230830,132700,167248570,17900,17900,17900,17900,0
|
|
20230830,132600,167248570,17900,17900,17900,17900,0
|
|
20230830,132500,167248570,17900,17900,17900,17900,99
|
|
20230830,132400,165476470,17890,17890,17890,17890,65
|
|
20230830,132300,164313620,17900,17900,17900,17900,0
|
|
20230830,132200,164313620,17900,17900,17900,17900,0
|
|
20230830,132100,164313620,17900,17880,17900,17870,301
|
|
20230830,132000,158934710,17880,17880,17880,17880,1
|
|
20230830,131900,158916830,17940,17940,17940,17940,0
|
|
20230830,131800,158916830,17940,17940,17940,17940,0
|
|
20230830,131700,158916830,17940,17940,17940,17940,1
|
|
20230830,131600,158898890,17870,17900,17900,17870,451
|
|
20230830,131500,150829080,17940,17940,17940,17940,0
|
|
20230830,131400,150829080,17940,17940,17940,17940,0
|
|
20230830,131300,150829080,17940,17940,17940,17940,15
|
|
20230830,131200,150559980,17940,17940,17940,17940,6
|
|
20230830,131100,150452340,17940,17940,17940,17940,1
|
|
20230830,131000,150434400,17940,17940,17940,17940,0
|
|
20230830,130900,150434400,17940,17940,17940,17940,0
|
|
20230830,130800,150434400,17940,17940,17940,17940,0
|
|
20230830,130700,150434400,17940,17940,17940,17940,0
|
|
20230830,130600,150434400,17940,17940,17940,17940,0
|
|
20230830,130500,150434400,17940,17940,17940,17940,0
|
|
20230830,130400,150434400,17940,17940,17940,17940,0
|
|
20230830,130300,150434400,17940,17940,17940,17940,0
|
|
20230830,130200,150434400,17940,17940,17940,17940,0
|
|
20230830,130100,150434400,17940,17940,17940,17940,0
|
|
20230830,130000,150434400,17940,17940,17940,17940,0
|
|
20230830,125900,150434400,17940,17940,17940,17940,34
|
|
20230830,125800,149824440,17940,17940,17940,17940,0
|
|
20230830,125700,149824440,17940,17940,17940,17940,10
|
|
20230830,125600,149645040,17940,17940,17940,17940,1
|
|
20230830,125500,149627100,17870,17920,17920,17870,53
|
|
20230830,125400,148678930,17940,17940,17940,17940,0
|
|
20230830,125300,148678930,17940,17940,17940,17940,0
|
|
20230830,125200,148678930,17940,17940,17940,17940,0
|
|
20230830,125100,148678930,17940,17940,17940,17940,0
|
|
20230830,125000,148678930,17940,17940,17940,17940,0
|
|
20230830,124900,148678930,17940,17940,17940,17940,0
|
|
20230830,124800,148678930,17940,17940,17940,17940,2
|
|
20230830,124700,148643050,17930,17920,17930,17920,184
|
|
20230830,124600,145345740,17920,17920,17920,17920,1
|
|
20230830,124500,145327820,17890,17890,17890,17890,1
|
|
20230830,124400,145309930,17920,17920,17920,17920,1
|
|
20230830,124300,145292010,17900,17900,17900,17900,208
|
|
20230830,124200,141568810,17930,17930,17930,17930,0
|
|
20230830,124100,141568810,17930,17930,17930,17930,0
|
|
20230830,124000,141568810,17930,17930,17930,17930,0
|
|
20230830,123900,141568810,17930,17930,17930,17930,1
|
|
20230830,123800,141550880,17900,17900,17900,17900,29
|
|
20230830,123700,141031780,17940,17940,17940,17940,0
|
|
20230830,123600,141031780,17940,17940,17940,17940,0
|
|
20230830,123500,141031780,17940,17930,17940,17930,3
|
|
20230830,123400,140977980,17940,17940,17940,17940,0
|
|
20230830,123300,140977980,17940,17930,17940,17930,70
|
|
20230830,123200,139722870,17950,17950,17950,17950,0
|
|
20230830,123100,139722870,17950,17950,17950,17950,0
|
|
20230830,123000,139722870,17950,17950,17950,17950,0
|
|
20230830,122900,139722870,17950,17950,17950,17950,0
|
|
20230830,122800,139722870,17950,17950,17950,17950,0
|
|
20230830,122700,139722870,17950,17950,17950,17950,0
|
|
20230830,122600,139722870,17950,17940,17950,17940,96
|
|
20230830,122500,138000430,17930,17930,17930,17930,0
|
|
20230830,122400,138000430,17930,17930,17930,17930,0
|
|
20230830,122300,138000430,17930,17930,17930,17930,10
|
|
20230830,122200,137821130,17930,17930,17930,17930,0
|
|
20230830,122100,137821130,17930,17930,17930,17930,64
|
|
20230830,122000,136673610,17940,17940,17940,17940,0
|
|
20230830,121900,136673610,17940,17940,17940,17940,1
|
|
20230830,121800,136655670,17880,17880,17880,17880,6
|
|
20230830,121700,136548390,17940,17940,17940,17940,0
|
|
20230830,121600,136548390,17940,17940,17940,17940,0
|
|
20230830,121500,136548390,17940,17940,17940,17940,0
|
|
20230830,121400,136548390,17940,17940,17940,17940,0
|
|
20230830,121300,136548390,17940,17930,17940,17870,101
|
|
20230830,121200,134742010,17940,17940,17940,17940,0
|
|
20230830,121100,134742010,17940,17940,17940,17940,0
|
|
20230830,121000,134742010,17940,17940,17940,17940,1
|
|
20230830,120900,134724070,17930,17940,17940,17930,15
|
|
20230830,120800,134455050,17940,17940,17940,17940,0
|
|
20230830,120700,134455050,17940,17940,17940,17940,92
|
|
20230830,120600,132804570,17950,17950,17950,17950,0
|
|
20230830,120500,132804570,17950,17950,17950,17950,0
|
|
20230830,120400,132804570,17950,17940,17950,17940,9
|
|
20230830,120300,132643100,17930,17930,17930,17930,7
|
|
20230830,120200,132517590,17930,17930,17930,17930,0
|
|
20230830,120100,132517590,17930,17930,17930,17930,0
|
|
20230830,120000,132517590,17930,17930,17930,17930,0
|
|
20230830,115900,132517590,17930,17930,17930,17930,1
|
|
20230830,115800,132499660,17890,17940,17940,17890,15
|
|
20230830,115700,132231260,17890,17890,17890,17890,0
|
|
20230830,115600,132231260,17890,17890,17890,17890,0
|
|
20230830,115500,132231260,17890,17890,17890,17890,29
|
|
20230830,115400,131712450,17940,17940,17940,17940,1
|
|
20230830,115300,131694510,17890,17890,17890,17890,92
|
|
20230830,115200,130048630,17950,17950,17950,17950,0
|
|
20230830,115100,130048630,17950,17950,17950,17950,0
|
|
20230830,115000,130048630,17950,17950,17950,17950,0
|
|
20230830,114900,130048630,17950,17950,17950,17950,1
|
|
20230830,114800,130030680,17890,17890,17890,17890,10
|
|
20230830,114700,129851780,17950,17950,17950,17950,0
|
|
20230830,114600,129851780,17950,17950,17950,17950,0
|
|
20230830,114500,129851780,17950,17950,17950,17950,0
|
|
20230830,114400,129851780,17950,17950,17950,17950,0
|
|
20230830,114300,129851780,17950,17950,17950,17950,1
|
|
20230830,114200,129833830,17950,17950,17950,17950,0
|
|
20230830,114100,129833830,17950,17960,17960,17850,252
|
|
20230830,114000,125335420,17840,17950,17960,17840,283
|
|
20230830,113900,120277510,17950,17950,17950,17950,5
|
|
20230830,113800,120187760,17960,17960,17960,17960,10
|
|
20230830,113700,120008160,17970,17970,17970,17970,0
|
|
20230830,113600,120008160,17970,17970,17970,17970,0
|
|
20230830,113500,120008160,17970,17970,17970,17970,0
|
|
20230830,113400,120008160,17970,17970,17970,17970,0
|
|
20230830,113300,120008160,17970,17970,17970,17970,0
|
|
20230830,113200,120008160,17970,17970,17970,17970,0
|
|
20230830,113100,120008160,17970,17970,17970,17970,0
|
|
20230830,113000,120008160,17970,17970,17970,17970,0
|
|
20230830,112900,120008160,17970,17970,17970,17970,0
|
|
20230830,112800,120008160,17970,17970,17970,17970,9
|
|
20230830,112700,119846430,17970,17970,17970,17970,0
|
|
20230830,112600,119846430,17970,17970,17970,17970,0
|
|
20230830,112500,119846430,17970,17980,17980,17970,5
|
|
20230830,112400,119756570,17970,17980,17980,17970,21
|
|
20230830,112300,119379190,17970,17970,17970,17970,0
|
|
20230830,112200,119379190,17970,17970,17970,17970,103
|
|
20230830,112100,117528280,17970,17970,17970,17970,0
|
|
20230830,112000,117528280,17970,17970,17970,17970,0
|
|
20230830,111900,117528280,17970,17970,17970,17970,0
|
|
20230830,111800,117528280,17970,17970,17970,17970,5
|
|
20230830,111700,117438430,17980,17980,17980,17980,0
|
|
20230830,111600,117438430,17980,17980,17980,17980,11
|
|
20230830,111500,117240650,17980,17980,17980,17980,0
|
|
20230830,111400,117240650,17980,17980,17980,17980,0
|
|
20230830,111300,117240650,17980,17980,17980,17980,0
|
|
20230830,111200,117240650,17980,17980,17980,17980,0
|
|
20230830,111100,117240650,17980,17980,17980,17980,0
|
|
20230830,111000,117240650,17980,17970,17980,17970,11
|
|
20230830,110900,117042970,17970,17970,17980,17970,92
|
|
20230830,110800,115389720,17970,17970,17970,17970,2
|
|
20230830,110700,115353780,17970,17970,17970,17970,0
|
|
20230830,110600,115353780,17970,17970,17970,17970,0
|
|
20230830,110500,115353780,17970,17970,17970,17970,1
|
|
20230830,110400,115335810,17970,17970,17970,17970,0
|
|
20230830,110300,115335810,17970,17970,17970,17970,92
|
|
20230830,110200,113682570,17970,17970,17970,17970,55
|
|
20230830,110100,112694220,17970,17970,17970,17970,1
|
|
20230830,110000,112676250,17900,17970,17970,17900,8
|
|
20230830,105900,112532700,17970,17970,17970,17970,0
|
|
20230830,105800,112532700,17970,17970,17970,17970,0
|
|
20230830,105700,112532700,17970,17970,17970,17970,0
|
|
20230830,105600,112532700,17970,17970,17970,17970,1
|
|
20230830,105500,112514730,17970,17970,17970,17970,0
|
|
20230830,105400,112514730,17970,17970,17970,17970,0
|
|
20230830,105300,112514730,17970,17970,17970,17970,1
|
|
20230830,105200,112496760,17860,17860,17860,17860,100
|
|
20230830,105100,110710760,17820,17820,17820,17820,0
|
|
20230830,105000,110710760,17820,17900,17900,17820,200
|
|
20230830,104900,107133170,17980,17920,17980,17920,452
|
|
20230830,104800,99030620,17890,17900,17900,17890,1085
|
|
20230830,104700,79619140,17920,17920,17920,17920,5
|
|
20230830,104600,79529540,17930,17930,17930,17930,0
|
|
20230830,104500,79529540,17930,17930,17930,17930,0
|
|
20230830,104400,79529540,17930,17850,17930,17800,101
|
|
20230830,104300,77730660,17850,17850,17850,17850,0
|
|
20230830,104200,77730660,17850,17940,17940,17850,218
|
|
20230830,104100,73839090,17920,17920,17930,17920,294
|
|
20230830,104000,68568610,17920,17920,17920,17890,52
|
|
20230830,103900,67638270,17810,17850,17850,17810,99
|
|
20230830,103800,65874160,17940,17940,17940,17940,0
|
|
20230830,103700,65874160,17940,17940,17940,17940,0
|
|
20230830,103600,65874160,17940,17940,17940,17940,0
|
|
20230830,103500,65874160,17940,17940,17940,17940,256
|
|
20230830,103400,61281520,17950,17950,17950,17950,0
|
|
20230830,103300,61281520,17950,17950,17950,17950,0
|
|
20230830,103200,61281520,17950,17950,17950,17950,0
|
|
20230830,103100,61281520,17950,17950,17950,17950,2
|
|
20230830,103000,61245620,17950,17950,17950,17950,4
|
|
20230830,102900,61173820,17900,17900,17900,17900,0
|
|
20230830,102800,61173820,17900,17900,17900,17900,237
|
|
20230830,102700,56931520,17820,17870,17870,17820,216
|
|
20230830,102600,53079080,17900,17900,17900,17900,0
|
|
20230830,102500,53079080,17900,17900,17900,17900,0
|
|
20230830,102400,53079080,17900,17860,17900,17860,2
|
|
20230830,102300,53043320,17860,17910,17910,17860,66
|
|
20230830,102200,51863570,17990,17990,17990,17990,0
|
|
20230830,102100,51863570,17990,17990,17990,17990,60
|
|
20230830,102000,50784170,17990,17990,17990,17990,0
|
|
20230830,101900,50784170,17990,17990,17990,17990,0
|
|
20230830,101800,50784170,17990,17990,17990,17990,0
|
|
20230830,101700,50784170,17990,17990,17990,17990,0
|
|
20230830,101600,50784170,17990,17990,17990,17990,0
|
|
20230830,101500,50784170,17990,17990,17990,17990,0
|
|
20230830,101400,50784170,17990,17990,17990,17990,0
|
|
20230830,101300,50784170,17990,17990,17990,17990,0
|
|
20230830,101200,50784170,17990,18000,18000,17990,2
|
|
20230830,101100,50748180,17870,17960,17990,17870,57
|
|
20230830,101000,49727540,17960,17960,17970,17960,85
|
|
20230830,100900,48200440,17970,17970,17970,17970,50
|
|
20230830,100800,47301940,17990,17990,17990,17990,0
|
|
20230830,100700,47301940,17990,17990,17990,17990,1
|
|
20230830,100600,47283950,18000,18000,18000,18000,0
|
|
20230830,100500,47283950,18000,18000,18000,18000,0
|
|
20230830,100400,47283950,18000,18000,18000,18000,1
|
|
20230830,100300,47265950,17920,18000,18000,17920,63
|
|
20230830,100200,46136910,17990,18000,18000,17990,4
|
|
20230830,100100,46064940,17990,17990,17990,17990,0
|
|
20230830,100000,46064940,17990,17910,17990,17910,2
|
|
20230830,095900,46029040,17990,17990,17990,17990,99
|
|
20230830,095800,44248030,18000,18000,18000,18000,0
|
|
20230830,095700,44248030,18000,18000,18000,18000,100
|
|
20230830,095600,42448030,17940,17940,17940,17940,7
|
|
20230830,095500,42322450,17940,17940,17940,17900,313
|
|
20230830,095400,36715290,17940,17940,17940,17940,54
|
|
20230830,095300,35746530,18000,18000,18000,18000,0
|
|
20230830,095200,35746530,18000,18000,18000,18000,2
|
|
20230830,095100,35710530,18000,18000,18000,18000,3
|
|
20230830,095000,35656530,17940,17970,17970,17940,36
|
|
20230830,094900,35010020,17970,17970,17970,17970,119
|
|
20230830,094800,32871590,18000,18000,18000,18000,0
|
|
20230830,094700,32871590,18000,18000,18000,18000,0
|
|
20230830,094600,32871590,18000,18000,18000,18000,1
|
|
20230830,094500,32853590,17970,17970,17970,17970,0
|
|
20230830,094400,32853590,17970,18020,18020,17970,4
|
|
20230830,094300,32781660,18000,18020,18020,18000,2
|
|
20230830,094200,32745640,17980,17980,17980,17980,10
|
|
20230830,094100,32565840,18020,18020,18020,18020,0
|
|
20230830,094000,32565840,18020,18020,18020,18020,1
|
|
20230830,093900,32547820,18020,18020,18020,18020,1
|
|
20230830,093800,32529800,18020,17990,18020,17990,99
|
|
20230830,093700,30747810,17990,17990,17990,17990,3
|
|
20230830,093600,30693840,18000,18000,18000,18000,5
|
|
20230830,093500,30603840,18000,18000,18000,18000,3
|
|
20230830,093400,30549840,18040,18040,18040,18040,5
|
|
20230830,093300,30459640,18040,18040,18040,18040,41
|
|
20230830,093200,29720000,18040,18040,18040,18040,0
|
|
20230830,093100,29720000,18040,18040,18040,18040,20
|
|
20230830,093000,29359200,18040,18040,18040,18040,0
|
|
20230830,092900,29359200,18040,18040,18040,18040,5
|
|
20230830,092800,29269000,18040,18040,18040,18040,1
|
|
20230830,092700,29250960,18040,18040,18040,18040,16
|
|
20230830,092600,28962320,18040,18030,18040,18030,31
|
|
20230830,092500,28403120,18040,17900,18040,17900,119
|
|
20230830,092400,26269350,17910,17920,17920,17910,220
|
|
20230830,092300,22327500,17970,18000,18000,17970,328
|
|
20230830,092200,16427240,18020,18020,18020,18020,13
|
|
20230830,092100,16192980,18040,18040,18040,18040,6
|
|
20230830,092000,16084740,18100,18100,18100,18100,0
|
|
20230830,091900,16084740,18100,18050,18100,18050,3
|
|
20230830,091800,16030510,18140,18140,18140,18140,0
|
|
20230830,091700,16030510,18140,18140,18140,18140,2
|
|
20230830,091600,15994230,18030,18030,18030,18030,0
|
|
20230830,091500,15994230,18030,18030,18030,18030,1
|
|
20230830,091400,15976200,18140,18130,18140,18130,2
|
|
20230830,091300,15939930,18140,18140,18140,18140,0
|
|
20230830,091200,15939930,18140,18140,18140,18140,1
|
|
20230830,091100,15921790,18030,18140,18140,18030,3
|
|
20230830,091000,15867480,18140,18130,18140,18130,7
|
|
20230830,090900,15740560,18030,18030,18030,18030,1
|
|
20230830,090800,15722530,18030,18030,18030,18030,5
|
|
20230830,090700,15632380,18150,18150,18150,18150,0
|
|
20230830,090600,15632380,18150,18020,18150,18020,246
|
|
20230830,090500,11199200,18020,18020,18020,18020,22
|
|
20230830,090400,10802760,18010,18000,18010,18000,3
|
|
20230830,090300,10748740,18010,18010,18010,18010,5
|
|
20230830,090200,10658690,18000,18020,18020,18000,234
|
|
20230830,090100,6446310,18170,18170,18170,18170,0
|
|
20230830,090000,6446310,18170,18150,18170,18150,355
|