591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184800,403992650,17700,17700,17700,17700,387
|
|
20230901,184700,403992650,17700,17700,17700,17700,0
|
|
20230901,184600,403992650,17700,17700,17700,17700,0
|
|
20230901,184500,403992650,17700,17700,17700,17700,0
|
|
20230901,184400,403992650,17700,17700,17700,17700,0
|
|
20230901,184300,403992650,17700,17700,17700,17700,0
|
|
20230901,184200,403992650,17700,17700,17700,17700,0
|
|
20230901,184100,403992650,17700,17700,17700,17700,0
|
|
20230901,184000,403992650,17700,17700,17700,17700,0
|
|
20230901,183900,403992650,17700,17700,17700,17700,0
|
|
20230901,183800,403992650,17700,17700,17700,17700,0
|
|
20230901,183700,403992650,17700,17700,17700,17700,0
|
|
20230901,183600,403992650,17700,17700,17700,17700,0
|
|
20230901,183500,403992650,17700,17700,17700,17700,0
|
|
20230901,183400,403992650,17700,17700,17700,17700,0
|
|
20230901,183300,403992650,17700,17700,17700,17700,0
|
|
20230901,183200,403992650,17700,17700,17700,17700,0
|
|
20230901,183100,403992650,17700,17700,17700,17700,0
|
|
20230901,183000,403992650,17700,17700,17700,17700,0
|
|
20230901,182900,403992650,17700,17700,17700,17700,0
|
|
20230901,182800,403992650,17700,17700,17700,17700,0
|
|
20230901,182700,403992650,17700,17700,17700,17700,0
|
|
20230901,182600,403992650,17700,17700,17700,17700,0
|
|
20230901,182500,403992650,17700,17700,17700,17700,0
|
|
20230901,182400,403992650,17700,17700,17700,17700,0
|
|
20230901,182300,403992650,17700,17700,17700,17700,0
|
|
20230901,182200,403992650,17700,17700,17700,17700,0
|
|
20230901,182100,403992650,17700,17700,17700,17700,0
|
|
20230901,182000,403992650,17700,17700,17700,17700,0
|
|
20230901,181900,403992650,17700,17700,17700,17700,0
|
|
20230901,181800,403992650,17700,17700,17700,17700,387
|
|
20230901,181700,403992650,17700,17700,17700,17700,0
|
|
20230901,181600,403992650,17700,17700,17700,17700,0
|
|
20230901,181500,403992650,17700,17700,17700,17700,0
|
|
20230901,181400,403992650,17700,17700,17700,17700,0
|
|
20230901,181300,403992650,17700,17700,17700,17700,0
|
|
20230901,181200,403992650,17700,17700,17700,17700,0
|
|
20230901,181100,403992650,17700,17700,17700,17700,0
|
|
20230901,181000,403992650,17700,17700,17700,17700,0
|
|
20230901,180900,403992650,17700,17700,17700,17700,0
|
|
20230901,180800,403992650,17700,17700,17700,17700,0
|
|
20230901,180700,403992650,17700,17700,17700,17700,0
|
|
20230901,180600,403992650,17700,17700,17700,17700,0
|
|
20230901,180500,403992650,17700,17700,17700,17700,0
|
|
20230901,180400,403992650,17700,17700,17700,17700,0
|
|
20230901,180300,403992650,17700,17700,17700,17700,0
|
|
20230901,180200,403992650,17700,17700,17700,17700,0
|
|
20230901,180100,403992650,17700,17700,17700,17700,0
|
|
20230901,180000,403992650,17700,17700,17700,17700,0
|
|
20230901,175900,403992650,17700,17700,17700,17700,0
|
|
20230901,175800,403992650,17700,17700,17700,17700,0
|
|
20230901,175700,403992650,17700,17700,17700,17700,0
|
|
20230901,175600,403992650,17700,17700,17700,17700,0
|
|
20230901,175500,403992650,17700,17700,17700,17700,0
|
|
20230901,175400,403992650,17700,17700,17700,17700,0
|
|
20230901,175300,403992650,17700,17700,17700,17700,0
|
|
20230901,175200,403992650,17700,17700,17700,17700,0
|
|
20230901,175100,403992650,17700,17700,17700,17700,0
|
|
20230901,175000,403992650,17700,17700,17700,17700,0
|
|
20230901,174900,403992650,17700,17700,17700,17700,0
|
|
20230901,174800,403992650,17700,17700,17700,17700,387
|
|
20230901,174700,403992650,17700,17700,17700,17700,0
|
|
20230901,174600,403992650,17700,17700,17700,17700,0
|
|
20230901,174500,403992650,17700,17700,17700,17700,0
|
|
20230901,174400,403992650,17700,17700,17700,17700,0
|
|
20230901,174300,403992650,17700,17700,17700,17700,0
|
|
20230901,174200,403992650,17700,17700,17700,17700,0
|
|
20230901,174100,403992650,17700,17700,17700,17700,0
|
|
20230901,174000,403992650,17700,17700,17700,17700,0
|
|
20230901,173900,403992650,17700,17700,17700,17700,0
|
|
20230901,173800,403992650,17700,17700,17700,17700,0
|
|
20230901,173700,403992650,17700,17700,17700,17700,0
|
|
20230901,173600,403992650,17700,17700,17700,17700,0
|
|
20230901,173500,403992650,17700,17700,17700,17700,0
|
|
20230901,173400,403992650,17700,17700,17700,17700,0
|
|
20230901,173300,403992650,17700,17700,17700,17700,0
|
|
20230901,173200,403992650,17700,17700,17700,17700,0
|
|
20230901,173100,403992650,17700,17700,17700,17700,0
|
|
20230901,173000,403992650,17700,17700,17700,17700,0
|
|
20230901,172900,403992650,17700,17700,17700,17700,0
|
|
20230901,172800,403992650,17700,17700,17700,17700,0
|
|
20230901,172700,403992650,17700,17700,17700,17700,0
|
|
20230901,172600,403992650,17700,17700,17700,17700,0
|
|
20230901,172500,403992650,17700,17700,17700,17700,0
|
|
20230901,172400,403992650,17700,17700,17700,17700,0
|
|
20230901,172300,403992650,17700,17700,17700,17700,0
|
|
20230901,172200,403992650,17700,17700,17700,17700,0
|
|
20230901,172100,403992650,17700,17700,17700,17700,0
|
|
20230901,172000,403992650,17700,17700,17700,17700,0
|
|
20230901,171900,403992650,17700,17700,17700,17700,0
|
|
20230901,171800,403992650,17700,17700,17700,17700,387
|
|
20230901,171700,403992650,17700,17700,17700,17700,0
|
|
20230901,171600,403992650,17700,17700,17700,17700,0
|
|
20230901,171500,403992650,17700,17700,17700,17700,0
|
|
20230901,171400,403992650,17700,17700,17700,17700,0
|
|
20230901,171300,403992650,17700,17700,17700,17700,0
|
|
20230901,171200,403992650,17700,17700,17700,17700,0
|
|
20230901,171100,403992650,17700,17700,17700,17700,0
|
|
20230901,171000,403992650,17700,17700,17700,17700,0
|
|
20230901,170900,403992650,17700,17700,17700,17700,0
|
|
20230901,170800,403992650,17700,17700,17700,17700,0
|
|
20230901,170700,403992650,17700,17700,17700,17700,0
|
|
20230901,170600,403992650,17700,17700,17700,17700,0
|
|
20230901,170500,403992650,17700,17700,17700,17700,0
|
|
20230901,170400,403992650,17700,17700,17700,17700,0
|
|
20230901,170300,403992650,17700,17700,17700,17700,0
|
|
20230901,170200,403992650,17700,17700,17700,17700,0
|
|
20230901,170100,403992650,17700,17700,17700,17700,0
|
|
20230901,170000,403992650,17700,17700,17700,17700,0
|
|
20230901,165900,403992650,17700,17700,17700,17700,0
|
|
20230901,165800,403992650,17700,17700,17700,17700,0
|
|
20230901,165700,403992650,17700,17700,17700,17700,0
|
|
20230901,165600,403992650,17700,17700,17700,17700,0
|
|
20230901,165500,403992650,17700,17700,17700,17700,0
|
|
20230901,165400,403992650,17700,17700,17700,17700,0
|
|
20230901,165300,403992650,17700,17700,17700,17700,0
|
|
20230901,165200,403992650,17700,17700,17700,17700,0
|
|
20230901,165100,403992650,17700,17700,17700,17700,0
|
|
20230901,165000,403992650,17700,17700,17700,17700,0
|
|
20230901,164900,403992650,17700,17700,17700,17700,0
|
|
20230901,164800,403992650,17700,17700,17700,17700,387
|
|
20230901,164700,403992650,17700,17700,17700,17700,0
|
|
20230901,164600,403992650,17700,17700,17700,17700,0
|
|
20230901,164500,403992650,17700,17700,17700,17700,0
|
|
20230901,164400,403992650,17700,17700,17700,17700,0
|
|
20230901,164300,403992650,17700,17700,17700,17700,0
|
|
20230901,164200,403992650,17700,17700,17700,17700,0
|
|
20230901,164100,403992650,17700,17700,17700,17700,0
|
|
20230901,164000,403992650,17700,17700,17700,17700,0
|
|
20230901,163900,403992650,17700,17700,17700,17700,0
|
|
20230901,163800,403992650,17700,17700,17700,17700,0
|
|
20230901,163700,403992650,17700,17700,17700,17700,0
|
|
20230901,163600,403992650,17700,17700,17700,17700,0
|
|
20230901,163500,403992650,17700,17700,17700,17700,0
|
|
20230901,163400,403992650,17700,17700,17700,17700,0
|
|
20230901,163300,403992650,17700,17700,17700,17700,0
|
|
20230901,163200,403992650,17700,17700,17700,17700,0
|
|
20230901,163100,403992650,17700,17700,17700,17700,0
|
|
20230901,163000,403992650,17700,17700,17700,17700,0
|
|
20230901,162900,403992650,17700,17700,17700,17700,0
|
|
20230901,162800,403992650,17700,17700,17700,17700,0
|
|
20230901,162700,403992650,17700,17700,17700,17700,0
|
|
20230901,162600,403992650,17700,17700,17700,17700,0
|
|
20230901,162500,403992650,17700,17700,17700,17700,0
|
|
20230901,162400,403992650,17700,17700,17700,17700,0
|
|
20230901,162300,403992650,17700,17700,17700,17700,0
|
|
20230901,162200,403992650,17700,17700,17700,17700,0
|
|
20230901,162100,403992650,17700,17700,17700,17700,0
|
|
20230901,162000,403992650,17700,17700,17700,17700,0
|
|
20230901,161900,403992650,17700,17700,17700,17700,0
|
|
20230901,161800,403992650,17700,17700,17700,17700,387
|
|
20230901,161700,403992650,17700,17700,17700,17700,0
|
|
20230901,161600,403992650,17700,17700,17700,17700,0
|
|
20230901,161500,403992650,17700,17700,17700,17700,0
|
|
20230901,161400,403992650,17700,17700,17700,17700,0
|
|
20230901,161300,403992650,17700,17700,17700,17700,0
|
|
20230901,161200,403992650,17700,17700,17700,17700,0
|
|
20230901,161100,403992650,17700,17700,17700,17700,0
|
|
20230901,161000,403992650,17700,17700,17700,17700,0
|
|
20230901,160900,403992650,17700,17700,17700,17700,0
|
|
20230901,160800,403992650,17700,17700,17700,17700,0
|
|
20230901,160700,403992650,17700,17700,17700,17700,0
|
|
20230901,160600,403992650,17700,17700,17700,17700,0
|
|
20230901,160500,403992650,17700,17700,17700,17700,0
|
|
20230901,160400,403992650,17700,17700,17700,17700,0
|
|
20230901,160300,403992650,17700,17700,17700,17700,0
|
|
20230901,160200,403992650,17700,17700,17700,17700,0
|
|
20230901,160100,403992650,17700,17700,17700,17700,0
|
|
20230901,160000,403992650,17700,17700,17700,17700,0
|
|
20230901,155900,403992650,17700,17700,17700,17700,0
|
|
20230901,155800,403992650,17700,17700,17700,17700,0
|
|
20230901,155700,403992650,17700,17700,17700,17700,0
|
|
20230901,155600,403992650,17700,17700,17700,17700,0
|
|
20230901,155500,403992650,17700,17700,17700,17700,0
|
|
20230901,155400,403992650,17700,17700,17700,17700,0
|
|
20230901,155300,403992650,17700,17700,17700,17700,0
|
|
20230901,155200,403992650,17700,17700,17700,17700,0
|
|
20230901,155100,403992650,17700,17700,17700,17700,0
|
|
20230901,155000,403992650,17700,17700,17700,17700,0
|
|
20230901,154900,403992650,17700,17700,17700,17700,0
|
|
20230901,154800,403992650,17700,17700,17700,17700,387
|
|
20230901,154700,403992650,17700,17700,17700,17700,0
|
|
20230901,154600,403992650,17700,17700,17700,17700,0
|
|
20230901,154500,403992650,17700,17700,17700,17700,0
|
|
20230901,154400,403992650,17700,17700,17700,17700,0
|
|
20230901,154300,403992650,17700,17700,17700,17700,0
|
|
20230901,154200,403992650,17700,17700,17700,17700,0
|
|
20230901,154100,403992650,17700,17700,17700,17700,0
|
|
20230901,154000,403992650,17700,17700,17700,17700,0
|
|
20230901,153900,403992650,17700,17700,17700,17700,0
|
|
20230901,153800,403992650,17700,17700,17700,17700,0
|
|
20230901,153700,403992650,17700,17700,17700,17700,0
|
|
20230901,153600,403992650,17700,17700,17700,17700,0
|
|
20230901,153500,403992650,17700,17700,17700,17700,0
|
|
20230901,153400,403992650,17700,17700,17700,17700,0
|
|
20230901,153300,403992650,17700,17700,17700,17700,0
|
|
20230901,153200,403992650,17700,17700,17700,17700,0
|
|
20230901,153100,403992650,17700,17700,17700,17700,0
|
|
20230901,153000,403992650,17700,17700,17700,17700,387
|
|
20230901,152900,397142750,17690,17690,17690,17690,0
|
|
20230901,152800,397142750,17690,17690,17690,17690,0
|
|
20230901,152700,397142750,17690,17690,17690,17690,0
|
|
20230901,152600,397142750,17690,17690,17690,17690,0
|
|
20230901,152500,397142750,17690,17690,17690,17690,0
|
|
20230901,152400,397142750,17690,17690,17690,17690,0
|
|
20230901,152300,397142750,17690,17690,17690,17690,0
|
|
20230901,152200,397142750,17690,17690,17690,17690,0
|
|
20230901,152100,397142750,17690,17690,17690,17690,0
|
|
20230901,152000,397142750,17690,17690,17690,17690,0
|
|
20230901,151900,397142750,17690,17710,17710,17690,1052
|
|
20230901,151800,378522590,17710,17710,17720,17710,196
|
|
20230901,151700,375050560,17720,17720,17720,17720,0
|
|
20230901,151600,375050560,17720,17720,17720,17720,10
|
|
20230901,151500,374873360,17730,17710,17730,17700,47
|
|
20230901,151400,374040910,17730,17730,17730,17730,12
|
|
20230901,151300,373828150,17730,17730,17730,17730,6
|
|
20230901,151200,373721770,17730,17730,17730,17730,6
|
|
20230901,151100,373615390,17730,17720,17730,17720,15
|
|
20230901,151000,373349480,17720,17680,17720,17680,101
|
|
20230901,150900,371559840,17710,17710,17710,17710,1
|
|
20230901,150800,371542130,17710,17710,17710,17710,1
|
|
20230901,150700,371524420,17680,17700,17730,17680,150
|
|
20230901,150600,368870620,17730,17720,17730,17720,6
|
|
20230901,150500,368764250,17690,17720,17720,17690,54
|
|
20230901,150400,367808270,17730,17730,17730,17730,1
|
|
20230901,150300,367790540,17710,17710,17710,17710,4
|
|
20230901,150200,367719700,17730,17730,17730,17710,11
|
|
20230901,150100,367524750,17730,17740,17740,17730,12
|
|
20230901,150000,367311930,17740,17740,17740,17740,1
|
|
20230901,145900,367294190,17700,17720,17740,17700,33
|
|
20230901,145800,366709730,17740,17740,17740,17720,16
|
|
20230901,145700,366425970,17740,17720,17740,17720,5
|
|
20230901,145600,366337350,17740,17740,17740,17740,0
|
|
20230901,145500,366337350,17740,17720,17740,17720,43
|
|
20230901,145400,365574990,17730,17730,17730,17730,12
|
|
20230901,145300,365362230,17740,17740,17740,17690,12
|
|
20230901,145200,365149400,17740,17740,17740,17740,12
|
|
20230901,145100,364936520,17740,17740,17740,17740,86
|
|
20230901,145000,363410880,17750,17740,17750,17740,12
|
|
20230901,144900,363197980,17750,17730,17750,17730,219
|
|
20230901,144800,359313070,17730,17720,17730,17720,106
|
|
20230901,144700,357433920,17720,17720,17720,17720,0
|
|
20230901,144600,357433920,17720,17690,17720,17690,136
|
|
20230901,144500,355028050,17720,17690,17720,17690,11
|
|
20230901,144400,354833430,17680,17730,17730,17680,18
|
|
20230901,144300,354514760,17710,17720,17720,17710,18
|
|
20230901,144200,354195840,17740,17740,17740,17740,0
|
|
20230901,144100,354195840,17740,17720,17740,17720,8
|
|
20230901,144000,354054060,17720,17720,17740,17720,194
|
|
20230901,143900,350616350,17620,17650,17650,17620,51
|
|
20230901,143800,349717240,17740,17750,17750,17640,8
|
|
20230901,143700,349575910,17600,17690,17750,17600,1477
|
|
20230901,143600,323531340,17690,17760,17760,17690,22
|
|
20230901,143500,323141250,17690,17690,17690,17690,9
|
|
20230901,143400,322982040,17780,17670,17780,17670,535
|
|
20230901,143300,313525740,17690,17780,17780,17660,35
|
|
20230901,143200,312907140,17680,17680,17780,17680,642
|
|
20230901,143100,301556460,17680,17680,17780,17680,71
|
|
20230901,143000,300301080,17680,17690,17690,17680,59
|
|
20230901,142900,299257640,17780,17780,17780,17780,0
|
|
20230901,142800,299257640,17780,17690,17780,17690,433
|
|
20230901,142700,291597690,17690,17690,17780,17690,188
|
|
20230901,142600,288271790,17700,17700,17700,17700,44
|
|
20230901,142500,287492990,17770,17770,17770,17770,5
|
|
20230901,142400,287404140,17770,17770,17770,17700,141
|
|
20230901,142300,284907670,17770,17770,17770,17770,0
|
|
20230901,142200,284907670,17770,17770,17770,17770,13
|
|
20230901,142100,284676660,17780,17700,17780,17700,225
|
|
20230901,142000,280694000,17700,17700,17700,17700,271
|
|
20230901,141900,275897300,17690,17690,17690,17690,160
|
|
20230901,141800,273066900,17690,17710,17760,17690,507
|
|
20230901,141700,264094370,17720,17770,17780,17720,108
|
|
20230901,141600,262176560,17770,17780,17780,17770,93
|
|
20230901,141500,260523750,17780,17780,17780,17780,12
|
|
20230901,141400,260310390,17780,17780,17780,17780,0
|
|
20230901,141300,260310390,17780,17780,17780,17780,0
|
|
20230901,141200,260310390,17780,17780,17780,17780,12
|
|
20230901,141100,260097030,17780,17780,17780,17780,0
|
|
20230901,141000,260097030,17780,17780,17780,17780,12
|
|
20230901,140900,259883670,17780,17780,17780,17780,0
|
|
20230901,140800,259883670,17780,17780,17780,17780,0
|
|
20230901,140700,259883670,17780,17780,17780,17780,0
|
|
20230901,140600,259883670,17780,17780,17780,17780,0
|
|
20230901,140500,259883670,17780,17780,17780,17780,12
|
|
20230901,140400,259670310,17780,17780,17780,17780,0
|
|
20230901,140300,259670310,17780,17780,17780,17780,12
|
|
20230901,140200,259456950,17780,17780,17780,17780,0
|
|
20230901,140100,259456950,17780,17780,17780,17780,0
|
|
20230901,140000,259456950,17780,17780,17780,17780,1
|
|
20230901,135900,259439170,17800,17800,17800,17800,2
|
|
20230901,135800,259403570,17710,17700,17710,17690,31
|
|
20230901,135700,258854700,17710,17690,17710,17690,77
|
|
20230901,135600,257492320,17700,17700,17700,17700,6
|
|
20230901,135500,257386120,17700,17690,17710,17690,43
|
|
20230901,135400,256625170,17690,17680,17690,17680,36
|
|
20230901,135300,255988630,17690,17690,17690,17690,0
|
|
20230901,135200,255988630,17690,17690,17690,17690,6
|
|
20230901,135100,255882490,17690,17660,17690,17660,5
|
|
20230901,135000,255794120,17660,17660,17660,17660,18
|
|
20230901,134900,255476240,17660,17660,17660,17660,10
|
|
20230901,134800,255299640,17650,17650,17650,17650,0
|
|
20230901,134700,255299640,17650,17680,17680,17650,47
|
|
20230901,134600,254469580,17680,17680,17680,17680,1
|
|
20230901,134500,254451900,17650,17690,17690,17650,116
|
|
20230901,134400,252402590,17690,17690,17690,17690,6
|
|
20230901,134300,252296450,17690,17690,17690,17690,0
|
|
20230901,134200,252296450,17690,17690,17690,17690,2
|
|
20230901,134100,252261070,17690,17700,17700,17690,55
|
|
20230901,134000,251287870,17710,17710,17710,17710,21
|
|
20230901,133900,250915960,17710,17700,17710,17700,4
|
|
20230901,133800,250845130,17700,17700,17710,17700,131
|
|
20230901,133700,248526420,17710,17710,17710,17710,41
|
|
20230901,133600,247800310,17710,17700,17710,17700,31
|
|
20230901,133500,247251600,17700,17700,17700,17700,19
|
|
20230901,133400,246915300,17700,17700,17700,17700,254
|
|
20230901,133300,242419500,17710,17780,17780,17710,176
|
|
20230901,133200,239300860,17740,17740,17740,17740,11
|
|
20230901,133100,239105720,17790,17740,17790,17740,28
|
|
20230901,133000,238608950,17750,17750,17750,17750,12
|
|
20230901,132900,238395950,17800,17800,17800,17800,0
|
|
20230901,132800,238395950,17800,17800,17800,17800,0
|
|
20230901,132700,238395950,17800,17750,17800,17750,5
|
|
20230901,132600,238307150,17790,17800,17800,17790,73
|
|
20230901,132500,237007800,17750,17750,17750,17750,2
|
|
20230901,132400,236972300,17810,17810,17810,17810,0
|
|
20230901,132300,236972300,17810,17810,17810,17810,2
|
|
20230901,132200,236936680,17810,17810,17810,17810,0
|
|
20230901,132100,236936680,17810,17750,17810,17750,4
|
|
20230901,132000,236865620,17810,17810,17810,17810,0
|
|
20230901,131900,236865620,17810,17810,17810,17810,1
|
|
20230901,131800,236847810,17810,17810,17810,17810,0
|
|
20230901,131700,236847810,17810,17810,17810,17810,0
|
|
20230901,131600,236847810,17810,17800,17820,17760,277
|
|
20230901,131500,231927980,17820,17820,17820,17820,0
|
|
20230901,131400,231927980,17820,17820,17820,17820,0
|
|
20230901,131300,231927980,17820,17820,17820,17820,0
|
|
20230901,131200,231927980,17820,17820,17820,17820,0
|
|
20230901,131100,231927980,17820,17820,17820,17820,2
|
|
20230901,131000,231892340,17820,17840,17840,17820,3
|
|
20230901,130900,231838860,17820,17820,17820,17810,151
|
|
20230901,130800,229149040,17760,17760,17760,17760,1
|
|
20230901,130700,229131280,17820,17820,17820,17820,0
|
|
20230901,130600,229131280,17820,17750,17820,17750,74
|
|
20230901,130500,227817710,17820,17820,17820,17820,1
|
|
20230901,130400,227799890,17750,17750,17750,17750,342
|
|
20230901,130300,221729390,17820,17820,17820,17820,1
|
|
20230901,130200,221711570,17820,17820,17820,17820,0
|
|
20230901,130100,221711570,17820,17820,17820,17820,0
|
|
20230901,130000,221711570,17820,17820,17820,17820,0
|
|
20230901,125900,221711570,17820,17820,17820,17820,0
|
|
20230901,125800,221711570,17820,17820,17820,17820,0
|
|
20230901,125700,221711570,17820,17820,17820,17820,0
|
|
20230901,125600,221711570,17820,17820,17820,17820,1
|
|
20230901,125500,221693750,17760,17760,17760,17760,193
|
|
20230901,125400,218266070,17840,17840,17840,17840,0
|
|
20230901,125300,218266070,17840,17840,17840,17840,0
|
|
20230901,125200,218266070,17840,17840,17840,17840,0
|
|
20230901,125100,218266070,17840,17840,17840,17840,0
|
|
20230901,125000,218266070,17840,17840,17840,17840,0
|
|
20230901,124900,218266070,17840,17840,17840,17840,0
|
|
20230901,124800,218266070,17840,17840,17840,17840,50
|
|
20230901,124700,217374070,17840,17840,17840,17840,0
|
|
20230901,124600,217374070,17840,17840,17840,17840,0
|
|
20230901,124500,217374070,17840,17760,17840,17760,143
|
|
20230901,124400,214834310,17840,17770,17840,17770,3
|
|
20230901,124300,214780930,17770,17770,17770,17770,432
|
|
20230901,124200,207104290,17840,17840,17840,17840,0
|
|
20230901,124100,207104290,17840,17840,17840,17840,13
|
|
20230901,124000,206872370,17840,17840,17840,17840,0
|
|
20230901,123900,206872370,17840,17840,17840,17840,0
|
|
20230901,123800,206872370,17840,17840,17840,17840,2
|
|
20230901,123700,206836690,17850,17850,17850,17850,0
|
|
20230901,123600,206836690,17850,17850,17850,17850,1
|
|
20230901,123500,206818840,17850,17780,17850,17780,54
|
|
20230901,123400,205855360,17860,17860,17860,17860,0
|
|
20230901,123300,205855360,17860,17860,17860,17860,0
|
|
20230901,123200,205855360,17860,17860,17860,17860,0
|
|
20230901,123100,205855360,17860,17780,17860,17780,30
|
|
20230901,123000,205321880,17870,17870,17870,17870,0
|
|
20230901,122900,205321880,17870,17870,17870,17870,0
|
|
20230901,122800,205321880,17870,17870,17870,17870,0
|
|
20230901,122700,205321880,17870,17870,17870,17870,0
|
|
20230901,122600,205321880,17870,17870,17870,17870,0
|
|
20230901,122500,205321880,17870,17780,17870,17780,121
|
|
20230901,122400,203170410,17880,17880,17880,17880,0
|
|
20230901,122300,203170410,17880,17880,17880,17880,5
|
|
20230901,122200,203081010,17880,17880,17880,17880,3
|
|
20230901,122100,203027370,17880,17880,17880,17880,0
|
|
20230901,122000,203027370,17880,17880,17880,17880,0
|
|
20230901,121900,203027370,17880,17880,17880,17880,0
|
|
20230901,121800,203027370,17880,17880,17880,17880,0
|
|
20230901,121700,203027370,17880,17880,17880,17880,0
|
|
20230901,121600,203027370,17880,17880,17880,17880,0
|
|
20230901,121500,203027370,17880,17880,17880,17880,0
|
|
20230901,121400,203027370,17880,17780,17880,17780,109
|
|
20230901,121300,201080250,17850,17850,17850,17850,0
|
|
20230901,121200,201080250,17850,17850,17850,17850,0
|
|
20230901,121100,201080250,17850,17850,17850,17850,0
|
|
20230901,121000,201080250,17850,17850,17850,17850,0
|
|
20230901,120900,201080250,17850,17850,17850,17850,0
|
|
20230901,120800,201080250,17850,17850,17850,17850,0
|
|
20230901,120700,201080250,17850,17850,17850,17850,1
|
|
20230901,120600,201062400,17850,17850,17850,17850,0
|
|
20230901,120500,201062400,17850,17850,17850,17850,0
|
|
20230901,120400,201062400,17850,17790,17850,17770,71
|
|
20230901,120300,199800080,17870,17870,17870,17870,0
|
|
20230901,120200,199800080,17870,17870,17870,17870,0
|
|
20230901,120100,199800080,17870,17870,17870,17870,0
|
|
20230901,120000,199800080,17870,17870,17870,17870,0
|
|
20230901,115900,199800080,17870,17870,17870,17870,0
|
|
20230901,115800,199800080,17870,17870,17870,17870,0
|
|
20230901,115700,199800080,17870,17790,17870,17790,103
|
|
20230901,115600,197966680,17790,17790,17790,17790,117
|
|
20230901,115500,195885250,17840,17840,17840,17840,0
|
|
20230901,115400,195885250,17840,17840,17840,17840,1
|
|
20230901,115300,195867410,17840,17850,17850,17780,153
|
|
20230901,115200,193145870,17870,17870,17870,17870,0
|
|
20230901,115100,193145870,17870,17870,17870,17870,0
|
|
20230901,115000,193145870,17870,17870,17870,17870,0
|
|
20230901,114900,193145870,17870,17870,17870,17870,6
|
|
20230901,114800,193038650,17900,17900,17900,17900,0
|
|
20230901,114700,193038650,17900,17900,17900,17900,0
|
|
20230901,114600,193038650,17900,17900,17900,17900,0
|
|
20230901,114500,193038650,17900,17900,17900,17900,0
|
|
20230901,114400,193038650,17900,17900,17900,17900,0
|
|
20230901,114300,193038650,17900,17900,17900,17900,50
|
|
20230901,114200,192143650,17880,17880,17880,17880,10
|
|
20230901,114100,191964850,17900,17900,17900,17900,0
|
|
20230901,114000,191964850,17900,17900,17900,17900,0
|
|
20230901,113900,191964850,17900,17900,17900,17900,0
|
|
20230901,113800,191964850,17900,17900,17900,17900,0
|
|
20230901,113700,191964850,17900,17900,17900,17900,0
|
|
20230901,113600,191964850,17900,17900,17900,17900,0
|
|
20230901,113500,191964850,17900,17900,17900,17900,0
|
|
20230901,113400,191964850,17900,17900,17900,17900,0
|
|
20230901,113300,191964850,17900,17860,17900,17850,195
|
|
20230901,113200,188482450,17860,17860,17860,17860,0
|
|
20230901,113100,188482450,17860,17860,17860,17860,0
|
|
20230901,113000,188482450,17860,17870,17870,17860,132
|
|
20230901,112900,186124770,17900,17900,17900,17900,0
|
|
20230901,112800,186124770,17900,17900,17900,17900,0
|
|
20230901,112700,186124770,17900,17900,17900,17900,0
|
|
20230901,112600,186124770,17900,17900,17900,17900,0
|
|
20230901,112500,186124770,17900,17880,17900,17860,51
|
|
20230901,112400,185213430,17900,17900,17900,17900,0
|
|
20230901,112300,185213430,17900,17900,17900,17900,0
|
|
20230901,112200,185213430,17900,17900,17900,17900,3
|
|
20230901,112100,185159730,17880,17900,17900,17880,4
|
|
20230901,112000,185088190,17900,17900,17900,17900,11
|
|
20230901,111900,184891290,17910,17910,17910,17910,0
|
|
20230901,111800,184891290,17910,17910,17910,17910,0
|
|
20230901,111700,184891290,17910,17910,17910,17910,0
|
|
20230901,111600,184891290,17910,17910,17910,17910,7
|
|
20230901,111500,184765920,17910,17910,17910,17910,1
|
|
20230901,111400,184748010,17910,17870,17910,17870,137
|
|
20230901,111300,182299740,17910,17910,17910,17910,0
|
|
20230901,111200,182299740,17910,17910,17910,17910,60
|
|
20230901,111100,181225140,17910,17910,17910,17910,0
|
|
20230901,111000,181225140,17910,17910,17910,17910,0
|
|
20230901,110900,181225140,17910,17910,17910,17910,0
|
|
20230901,110800,181225140,17910,17910,17910,17910,0
|
|
20230901,110700,181225140,17910,17910,17910,17910,0
|
|
20230901,110600,181225140,17910,17910,17910,17910,0
|
|
20230901,110500,181225140,17910,17910,17910,17910,1
|
|
20230901,110400,181207230,17910,17910,17910,17910,20
|
|
20230901,110300,180849030,17910,17910,17910,17910,1
|
|
20230901,110200,180831120,17920,17910,17920,17910,227
|
|
20230901,110100,176765530,17910,17900,17910,17900,100
|
|
20230901,110000,174974890,17900,17860,17900,17860,14
|
|
20230901,105900,174724800,17860,17860,17860,17860,0
|
|
20230901,105800,174724800,17860,17860,17860,17860,1
|
|
20230901,105700,174706940,17860,17790,17860,17790,223
|
|
20230901,105600,170739630,17810,17830,17830,17810,140
|
|
20230901,105500,168244790,17850,17870,17870,17850,15
|
|
20230901,105400,167977020,17870,17870,17870,17870,10
|
|
20230901,105300,167798320,17870,17890,17890,17870,581
|
|
20230901,105200,157407660,17880,17880,17880,17880,0
|
|
20230901,105100,157407660,17880,17890,17890,17880,9
|
|
20230901,105000,157246700,17890,17890,17890,17890,1
|
|
20230901,104900,157228810,17900,17900,17900,17900,0
|
|
20230901,104800,157228810,17900,17900,17900,17900,0
|
|
20230901,104700,157228810,17900,17900,17900,17900,10
|
|
20230901,104600,157049810,17900,17900,17900,17900,3
|
|
20230901,104500,156996110,17900,17900,17900,17900,100
|
|
20230901,104400,155206110,17900,17810,17900,17800,109
|
|
20230901,104300,153265730,17900,17900,17900,17900,0
|
|
20230901,104200,153265730,17900,17900,17900,17900,0
|
|
20230901,104100,153265730,17900,17900,17900,17900,50
|
|
20230901,104000,152370730,17910,17910,17910,17910,0
|
|
20230901,103900,152370730,17910,17910,17910,17910,0
|
|
20230901,103800,152370730,17910,17910,17910,17910,0
|
|
20230901,103700,152370730,17910,17910,17910,17910,17
|
|
20230901,103600,152066260,17910,17910,17910,17910,0
|
|
20230901,103500,152066260,17910,17860,17910,17860,37
|
|
20230901,103400,151405390,17910,17850,17910,17850,813
|
|
20230901,103300,136872630,17850,17850,17860,17850,254
|
|
20230901,103200,132338710,17850,17850,17850,17850,0
|
|
20230901,103100,132338710,17850,17780,17850,17780,12
|
|
20230901,103000,132125280,17850,17770,17850,17770,11
|
|
20230901,102900,131929730,17780,17780,17780,17780,170
|
|
20230901,102800,128907130,17850,17850,17850,17850,0
|
|
20230901,102700,128907130,17850,17850,17850,17850,1
|
|
20230901,102600,128889280,17760,17780,17780,17760,73
|
|
20230901,102500,127592320,17850,17850,17850,17850,6
|
|
20230901,102400,127485220,17780,17850,17850,17780,2
|
|
20230901,102300,127449590,17770,17770,17770,17760,614
|
|
20230901,102200,116542740,17860,17860,17860,17860,0
|
|
20230901,102100,116542740,17860,17770,17860,17770,4
|
|
20230901,102000,116471570,17770,17790,17870,17760,718
|
|
20230901,101900,103713010,17870,17800,17870,17800,4
|
|
20230901,101800,103641740,17800,17790,17800,17780,17
|
|
20230901,101700,103339440,17800,17790,17870,17790,68
|
|
20230901,101600,102129620,17870,17870,17870,17870,0
|
|
20230901,101500,102129620,17870,17870,17870,17870,0
|
|
20230901,101400,102129620,17870,17870,17870,17870,0
|
|
20230901,101300,102129620,17870,17870,17870,17870,0
|
|
20230901,101200,102129620,17870,17870,17870,17870,0
|
|
20230901,101100,102129620,17870,17870,17870,17870,7
|
|
20230901,101000,102004530,17890,17890,17890,17890,0
|
|
20230901,100900,102004530,17890,17890,17890,17890,2
|
|
20230901,100800,101968750,17890,17890,17890,17870,3
|
|
20230901,100700,101915100,17870,17870,17870,17870,148
|
|
20230901,100600,99270340,17890,17880,17890,17880,251
|
|
20230901,100500,94782450,17880,17880,17880,17880,2
|
|
20230901,100400,94746690,17870,17870,17870,17870,142
|
|
20230901,100300,92209150,17780,17800,17800,17780,73
|
|
20230901,100200,90909810,17800,17840,17840,17800,11
|
|
20230901,100100,90713700,17880,17880,17880,17880,0
|
|
20230901,100000,90713700,17880,17870,17880,17870,8
|
|
20230901,095900,90570700,17880,17880,17880,17880,0
|
|
20230901,095800,90570700,17880,17880,17880,17880,0
|
|
20230901,095700,90570700,17880,17880,17880,17870,95
|
|
20230901,095600,88872480,17880,17880,17880,17880,44
|
|
20230901,095500,88085760,17880,17870,17880,17870,2
|
|
20230901,095400,88050010,17880,17820,17880,17820,54
|
|
20230901,095300,87087670,17820,17820,17820,17820,0
|
|
20230901,095200,87087670,17820,17780,17820,17780,261
|
|
20230901,095100,82445820,17780,17780,17780,17780,0
|
|
20230901,095000,82445820,17780,17780,17780,17780,0
|
|
20230901,094900,82445820,17780,17780,17780,17780,0
|
|
20230901,094800,82445820,17780,17780,17780,17780,0
|
|
20230901,094700,82445820,17780,17780,17780,17780,0
|
|
20230901,094600,82445820,17780,17770,17780,17770,290
|
|
20230901,094500,77292510,17780,17780,17780,17780,0
|
|
20230901,094400,77292510,17780,17780,17780,17780,0
|
|
20230901,094300,77292510,17780,17780,17780,17780,0
|
|
20230901,094200,77292510,17780,17780,17780,17780,0
|
|
20230901,094100,77292510,17780,17790,17800,17780,14
|
|
20230901,094000,77043530,17700,17780,17780,17700,245
|
|
20230901,093900,72706710,17780,17700,17780,17700,3
|
|
20230901,093800,72653460,17750,17750,17750,17750,0
|
|
20230901,093700,72653460,17750,17750,17750,17750,1
|
|
20230901,093600,72635710,17750,17770,17770,17750,3
|
|
20230901,093500,72582420,17650,17790,17790,17650,575
|
|
20230901,093400,62433520,17650,17880,17880,17650,27
|
|
20230901,093300,61951970,17880,17680,17880,17660,192
|
|
20230901,093200,58559240,17890,17680,17890,17680,69
|
|
20230901,093100,57339110,17890,17890,17890,17890,5
|
|
20230901,093000,57249660,17910,17910,17910,17910,13
|
|
20230901,092900,57016830,17920,17920,17920,17920,0
|
|
20230901,092800,57016830,17920,17770,17920,17770,42
|
|
20230901,092700,56270340,17920,17920,17920,17770,475
|
|
20230901,092600,47812790,17940,17940,17940,17940,0
|
|
20230901,092500,47812790,17940,17940,17940,17940,365
|
|
20230901,092400,41264690,17940,17890,17940,17890,8
|
|
20230901,092300,41121360,17890,17850,17890,17850,12
|
|
20230901,092200,40907120,17950,17900,17950,17900,103
|
|
20230901,092100,39063270,17900,17900,17900,17900,2
|
|
20230901,092000,39027470,17850,17760,17850,17760,611
|
|
20230901,091900,28165330,17760,17730,17760,17730,221
|
|
20230901,091800,24246940,17630,17730,17730,17630,62
|
|
20230901,091700,23153780,17620,17720,17720,17620,9
|
|
20230901,091600,22994400,17720,17620,17720,17610,185
|
|
20230901,091500,19736370,17620,17630,17630,17620,113
|
|
20230901,091400,17745220,17630,17630,17630,17630,82
|
|
20230901,091300,16299560,17730,17730,17730,17730,1
|
|
20230901,091200,16281830,17620,17740,17740,17620,160
|
|
20230901,091100,13448540,17740,17770,17770,17700,87
|
|
20230901,091000,11906810,17720,17780,17780,17720,13
|
|
20230901,090900,11676270,17790,17760,17790,17760,122
|
|
20230901,090800,9509490,17760,17750,17760,17750,259
|
|
20230901,090700,4911590,17760,17750,17760,17750,60
|
|
20230901,090600,3846080,17760,17760,17760,17760,0
|
|
20230901,090500,3846080,17760,17760,17760,17760,0
|
|
20230901,090400,3846080,17760,17740,17760,17740,3
|
|
20230901,090300,3792820,17660,17660,17660,17660,75
|
|
20230901,090200,2468320,17610,17640,17640,17600,77
|
|
20230901,090100,1112540,17640,17660,17660,17640,3
|
|
20230901,090000,1059580,17650,17660,17660,17650,60
|