592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,184900,435489020,17880,17880,17880,17880,136
|
|
20230906,184800,435489020,17880,17880,17880,17880,0
|
|
20230906,184700,435489020,17880,17880,17880,17880,0
|
|
20230906,184600,435489020,17880,17880,17880,17880,0
|
|
20230906,184500,435489020,17880,17880,17880,17880,0
|
|
20230906,184400,435489020,17880,17880,17880,17880,0
|
|
20230906,184300,435489020,17880,17880,17880,17880,0
|
|
20230906,184200,435489020,17880,17880,17880,17880,0
|
|
20230906,184100,435489020,17880,17880,17880,17880,0
|
|
20230906,184000,435489020,17880,17880,17880,17880,0
|
|
20230906,183900,435489020,17880,17880,17880,17880,0
|
|
20230906,183800,435489020,17880,17880,17880,17880,0
|
|
20230906,183700,435489020,17880,17880,17880,17880,0
|
|
20230906,183600,435489020,17880,17880,17880,17880,0
|
|
20230906,183500,435489020,17880,17880,17880,17880,0
|
|
20230906,183400,435489020,17880,17880,17880,17880,0
|
|
20230906,183300,435489020,17880,17880,17880,17880,0
|
|
20230906,183200,435489020,17880,17880,17880,17880,0
|
|
20230906,183100,435489020,17880,17880,17880,17880,0
|
|
20230906,183000,435489020,17880,17880,17880,17880,0
|
|
20230906,182900,435489020,17880,17880,17880,17880,0
|
|
20230906,182800,435489020,17880,17880,17880,17880,0
|
|
20230906,182700,435489020,17880,17880,17880,17880,0
|
|
20230906,182600,435489020,17880,17880,17880,17880,0
|
|
20230906,182500,435489020,17880,17880,17880,17880,0
|
|
20230906,182400,435489020,17880,17880,17880,17880,0
|
|
20230906,182300,435489020,17880,17880,17880,17880,0
|
|
20230906,182200,435489020,17880,17880,17880,17880,0
|
|
20230906,182100,435489020,17880,17880,17880,17880,0
|
|
20230906,182000,435489020,17880,17880,17880,17880,0
|
|
20230906,181900,435489020,17880,17880,17880,17880,136
|
|
20230906,181800,435489020,17880,17880,17880,17880,0
|
|
20230906,181700,435489020,17880,17880,17880,17880,0
|
|
20230906,181600,435489020,17880,17880,17880,17880,0
|
|
20230906,181500,435489020,17880,17880,17880,17880,0
|
|
20230906,181400,435489020,17880,17880,17880,17880,0
|
|
20230906,181300,435489020,17880,17880,17880,17880,0
|
|
20230906,181200,435489020,17880,17880,17880,17880,0
|
|
20230906,181100,435489020,17880,17880,17880,17880,0
|
|
20230906,181000,435489020,17880,17880,17880,17880,0
|
|
20230906,180900,435489020,17880,17880,17880,17880,0
|
|
20230906,180800,435489020,17880,17880,17880,17880,0
|
|
20230906,180700,435489020,17880,17880,17880,17880,0
|
|
20230906,180600,435489020,17880,17880,17880,17880,0
|
|
20230906,180500,435489020,17880,17880,17880,17880,0
|
|
20230906,180400,435489020,17880,17880,17880,17880,0
|
|
20230906,180300,435489020,17880,17880,17880,17880,0
|
|
20230906,180200,435489020,17880,17880,17880,17880,0
|
|
20230906,180100,435489020,17880,17880,17880,17880,0
|
|
20230906,180000,435489020,17880,17880,17880,17880,0
|
|
20230906,175900,435489020,17880,17880,17880,17880,0
|
|
20230906,175800,435489020,17880,17880,17880,17880,0
|
|
20230906,175700,435489020,17880,17880,17880,17880,0
|
|
20230906,175600,435489020,17880,17880,17880,17880,0
|
|
20230906,175500,435489020,17880,17880,17880,17880,0
|
|
20230906,175400,435489020,17880,17880,17880,17880,0
|
|
20230906,175300,435489020,17880,17880,17880,17880,0
|
|
20230906,175200,435489020,17880,17880,17880,17880,0
|
|
20230906,175100,435489020,17880,17880,17880,17880,0
|
|
20230906,175000,435489020,17880,17880,17880,17880,0
|
|
20230906,174900,435489020,17880,17880,17880,17880,136
|
|
20230906,174800,435489020,17880,17880,17880,17880,0
|
|
20230906,174700,435489020,17880,17880,17880,17880,0
|
|
20230906,174600,435489020,17880,17880,17880,17880,0
|
|
20230906,174500,435489020,17880,17880,17880,17880,0
|
|
20230906,174400,435489020,17880,17880,17880,17880,0
|
|
20230906,174300,435489020,17880,17880,17880,17880,0
|
|
20230906,174200,435489020,17880,17880,17880,17880,0
|
|
20230906,174100,435489020,17880,17880,17880,17880,0
|
|
20230906,174000,435489020,17880,17880,17880,17880,0
|
|
20230906,173900,435489020,17880,17880,17880,17880,0
|
|
20230906,173800,435489020,17880,17880,17880,17880,0
|
|
20230906,173700,435489020,17880,17880,17880,17880,0
|
|
20230906,173600,435489020,17880,17880,17880,17880,0
|
|
20230906,173500,435489020,17880,17880,17880,17880,0
|
|
20230906,173400,435489020,17880,17880,17880,17880,0
|
|
20230906,173300,435489020,17880,17880,17880,17880,0
|
|
20230906,173200,435489020,17880,17880,17880,17880,0
|
|
20230906,173100,435489020,17880,17880,17880,17880,0
|
|
20230906,173000,435489020,17880,17880,17880,17880,0
|
|
20230906,172900,435489020,17880,17880,17880,17880,0
|
|
20230906,172800,435489020,17880,17880,17880,17880,0
|
|
20230906,172700,435489020,17880,17880,17880,17880,0
|
|
20230906,172600,435489020,17880,17880,17880,17880,0
|
|
20230906,172500,435489020,17880,17880,17880,17880,0
|
|
20230906,172400,435489020,17880,17880,17880,17880,0
|
|
20230906,172300,435489020,17880,17880,17880,17880,0
|
|
20230906,172200,435489020,17880,17880,17880,17880,0
|
|
20230906,172100,435489020,17880,17880,17880,17880,0
|
|
20230906,172000,435489020,17880,17880,17880,17880,0
|
|
20230906,171900,435489020,17880,17880,17880,17880,136
|
|
20230906,171800,435489020,17880,17880,17880,17880,0
|
|
20230906,171700,435489020,17880,17880,17880,17880,0
|
|
20230906,171600,435489020,17880,17880,17880,17880,0
|
|
20230906,171500,435489020,17880,17880,17880,17880,0
|
|
20230906,171400,435489020,17880,17880,17880,17880,0
|
|
20230906,171300,435489020,17880,17880,17880,17880,0
|
|
20230906,171200,435489020,17880,17880,17880,17880,0
|
|
20230906,171100,435489020,17880,17880,17880,17880,0
|
|
20230906,171000,435489020,17880,17880,17880,17880,0
|
|
20230906,170900,435489020,17880,17880,17880,17880,0
|
|
20230906,170800,435489020,17880,17880,17880,17880,0
|
|
20230906,170700,435489020,17880,17880,17880,17880,0
|
|
20230906,170600,435489020,17880,17880,17880,17880,0
|
|
20230906,170500,435489020,17880,17880,17880,17880,0
|
|
20230906,170400,435489020,17880,17880,17880,17880,0
|
|
20230906,170300,435489020,17880,17880,17880,17880,0
|
|
20230906,170200,435489020,17880,17880,17880,17880,0
|
|
20230906,170100,435489020,17880,17880,17880,17880,0
|
|
20230906,170000,435489020,17880,17880,17880,17880,0
|
|
20230906,165900,435489020,17880,17880,17880,17880,0
|
|
20230906,165800,435489020,17880,17880,17880,17880,0
|
|
20230906,165700,435489020,17880,17880,17880,17880,0
|
|
20230906,165600,435489020,17880,17880,17880,17880,0
|
|
20230906,165500,435489020,17880,17880,17880,17880,0
|
|
20230906,165400,435489020,17880,17880,17880,17880,0
|
|
20230906,165300,435489020,17880,17880,17880,17880,0
|
|
20230906,165200,435489020,17880,17880,17880,17880,0
|
|
20230906,165100,435489020,17880,17880,17880,17880,0
|
|
20230906,165000,435489020,17880,17880,17880,17880,0
|
|
20230906,164900,435489020,17880,17880,17880,17880,136
|
|
20230906,164800,435489020,17880,17880,17880,17880,0
|
|
20230906,164700,435489020,17880,17880,17880,17880,0
|
|
20230906,164600,435489020,17880,17880,17880,17880,0
|
|
20230906,164500,435489020,17880,17880,17880,17880,0
|
|
20230906,164400,435489020,17880,17880,17880,17880,0
|
|
20230906,164300,435489020,17880,17880,17880,17880,0
|
|
20230906,164200,435489020,17880,17880,17880,17880,0
|
|
20230906,164100,435489020,17880,17880,17880,17880,0
|
|
20230906,164000,435489020,17880,17880,17880,17880,0
|
|
20230906,163900,435489020,17880,17880,17880,17880,0
|
|
20230906,163800,435489020,17880,17880,17880,17880,0
|
|
20230906,163700,435489020,17880,17880,17880,17880,0
|
|
20230906,163600,435489020,17880,17880,17880,17880,0
|
|
20230906,163500,435489020,17880,17880,17880,17880,0
|
|
20230906,163400,435489020,17880,17880,17880,17880,0
|
|
20230906,163300,435489020,17880,17880,17880,17880,0
|
|
20230906,163200,435489020,17880,17880,17880,17880,0
|
|
20230906,163100,435489020,17880,17880,17880,17880,0
|
|
20230906,163000,435489020,17880,17880,17880,17880,0
|
|
20230906,162900,435489020,17880,17880,17880,17880,0
|
|
20230906,162800,435489020,17880,17880,17880,17880,0
|
|
20230906,162700,435489020,17880,17880,17880,17880,0
|
|
20230906,162600,435489020,17880,17880,17880,17880,0
|
|
20230906,162500,435489020,17880,17880,17880,17880,0
|
|
20230906,162400,435489020,17880,17880,17880,17880,0
|
|
20230906,162300,435489020,17880,17880,17880,17880,0
|
|
20230906,162200,435489020,17880,17880,17880,17880,0
|
|
20230906,162100,435489020,17880,17880,17880,17880,0
|
|
20230906,162000,435489020,17880,17880,17880,17880,0
|
|
20230906,161900,435489020,17880,17880,17880,17880,136
|
|
20230906,161800,435489020,17880,17880,17880,17880,0
|
|
20230906,161700,435489020,17880,17880,17880,17880,0
|
|
20230906,161600,435489020,17880,17880,17880,17880,0
|
|
20230906,161500,435489020,17880,17880,17880,17880,0
|
|
20230906,161400,435489020,17880,17880,17880,17880,0
|
|
20230906,161300,435489020,17880,17880,17880,17880,0
|
|
20230906,161200,435489020,17880,17880,17880,17880,0
|
|
20230906,161100,435489020,17880,17880,17880,17880,0
|
|
20230906,161000,435489020,17880,17880,17880,17880,0
|
|
20230906,160900,435489020,17880,17880,17880,17880,0
|
|
20230906,160800,435489020,17880,17880,17880,17880,0
|
|
20230906,160700,435489020,17880,17880,17880,17880,0
|
|
20230906,160600,435489020,17880,17880,17880,17880,0
|
|
20230906,160500,435489020,17880,17880,17880,17880,0
|
|
20230906,160400,435489020,17880,17880,17880,17880,0
|
|
20230906,160300,435489020,17880,17880,17880,17880,0
|
|
20230906,160200,435489020,17880,17880,17880,17880,0
|
|
20230906,160100,435489020,17880,17880,17880,17880,0
|
|
20230906,160000,435489020,17880,17880,17880,17880,0
|
|
20230906,155900,435489020,17880,17880,17880,17880,0
|
|
20230906,155800,435489020,17880,17880,17880,17880,0
|
|
20230906,155700,435489020,17880,17880,17880,17880,0
|
|
20230906,155600,435489020,17880,17880,17880,17880,0
|
|
20230906,155500,435489020,17880,17880,17880,17880,0
|
|
20230906,155400,435489020,17880,17880,17880,17880,0
|
|
20230906,155300,435489020,17880,17880,17880,17880,0
|
|
20230906,155200,435489020,17880,17880,17880,17880,0
|
|
20230906,155100,435489020,17880,17880,17880,17880,0
|
|
20230906,155000,435489020,17880,17880,17880,17880,0
|
|
20230906,154900,435489020,17880,17880,17880,17880,136
|
|
20230906,154800,435489020,17880,17880,17880,17880,0
|
|
20230906,154700,435489020,17880,17880,17880,17880,0
|
|
20230906,154600,435489020,17880,17880,17880,17880,0
|
|
20230906,154500,435489020,17880,17880,17880,17880,0
|
|
20230906,154400,435489020,17880,17880,17880,17880,0
|
|
20230906,154300,435489020,17880,17880,17880,17880,0
|
|
20230906,154200,435489020,17880,17880,17880,17880,0
|
|
20230906,154100,435489020,17880,17880,17880,17880,0
|
|
20230906,154000,435489020,17880,17880,17880,17880,0
|
|
20230906,153900,435489020,17880,17880,17880,17880,0
|
|
20230906,153800,435489020,17880,17880,17880,17880,0
|
|
20230906,153700,435489020,17880,17880,17880,17880,0
|
|
20230906,153600,435489020,17880,17880,17880,17880,0
|
|
20230906,153500,435489020,17880,17880,17880,17880,0
|
|
20230906,153400,435489020,17880,17880,17880,17880,0
|
|
20230906,153300,435489020,17880,17880,17880,17880,0
|
|
20230906,153200,435489020,17880,17880,17880,17880,0
|
|
20230906,153100,435489020,17880,17880,17880,17880,0
|
|
20230906,153000,435489020,17880,17880,17880,17880,136
|
|
20230906,152900,433057340,17870,17870,17870,17870,0
|
|
20230906,152800,433057340,17870,17870,17870,17870,0
|
|
20230906,152700,433057340,17870,17870,17870,17870,0
|
|
20230906,152600,433057340,17870,17870,17870,17870,0
|
|
20230906,152500,433057340,17870,17870,17870,17870,0
|
|
20230906,152400,433057340,17870,17870,17870,17870,0
|
|
20230906,152300,433057340,17870,17870,17870,17870,0
|
|
20230906,152200,433057340,17870,17870,17870,17870,0
|
|
20230906,152100,433057340,17870,17870,17870,17870,0
|
|
20230906,152000,433057340,17870,17870,17870,17870,0
|
|
20230906,151900,433057340,17870,17870,17870,17870,2
|
|
20230906,151800,433021600,17830,17730,17830,17720,30
|
|
20230906,151700,432489510,17810,17770,17810,17770,216
|
|
20230906,151600,428645360,17800,17800,17800,17800,0
|
|
20230906,151500,428645360,17800,17770,17800,17770,155
|
|
20230906,151400,425888340,17780,17780,17780,17780,106
|
|
20230906,151300,424003660,17780,17780,17780,17780,15
|
|
20230906,151200,423736960,17780,17780,17780,17780,37
|
|
20230906,151100,423079100,17790,17740,17790,17710,234
|
|
20230906,151000,418928280,17740,17750,17750,17740,286
|
|
20230906,150900,413852010,17750,17750,17750,17750,0
|
|
20230906,150800,413852010,17750,17750,17750,17750,3
|
|
20230906,150700,413798760,17750,17770,17770,17750,825
|
|
20230906,150600,399151860,17780,17780,17780,17780,200
|
|
20230906,150500,395595860,17770,17770,17780,17770,55
|
|
20230906,150400,394618500,17770,17770,17770,17770,106
|
|
20230906,150300,392734880,17770,17780,17780,17770,72
|
|
20230906,150200,391455320,17780,17780,17780,17780,0
|
|
20230906,150100,391455320,17780,17770,17780,17770,49
|
|
20230906,150000,390584390,17780,17770,17780,17770,83
|
|
20230906,145900,389108870,17770,17770,17770,17770,4
|
|
20230906,145800,389037790,17770,17770,17770,17770,4
|
|
20230906,145700,388966710,17780,17780,17780,17780,120
|
|
20230906,145600,386833110,17780,17790,17800,17780,55
|
|
20230906,145500,385854170,17790,17800,17800,17790,51
|
|
20230906,145400,384946410,17790,17790,17790,17790,4
|
|
20230906,145300,384875250,17780,17780,17780,17780,42
|
|
20230906,145200,384128490,17780,17780,17780,17780,0
|
|
20230906,145100,384128490,17780,17780,17780,17780,153
|
|
20230906,145000,381408150,17790,17810,17810,17790,280
|
|
20230906,144900,376425230,17820,17800,17820,17800,5
|
|
20230906,144800,376336210,17800,17800,17800,17800,40
|
|
20230906,144700,375624210,17800,17800,17800,17800,151
|
|
20230906,144600,372936410,17800,17810,17810,17800,629
|
|
20230906,144500,361736790,17810,17810,17810,17810,20
|
|
20230906,144400,361380590,17810,17810,17810,17810,0
|
|
20230906,144300,361380590,17810,17810,17810,17810,0
|
|
20230906,144200,361380590,17810,17810,17810,17810,47
|
|
20230906,144100,360543520,17850,17820,17850,17820,3
|
|
20230906,144000,360490030,17810,17810,17810,17810,419
|
|
20230906,143900,353027640,17820,17840,17840,17820,1607
|
|
20230906,143800,324373000,17860,17850,17860,17850,542
|
|
20230906,143700,314698150,17850,17850,17850,17850,241
|
|
20230906,143600,310396300,17850,17850,17850,17850,327
|
|
20230906,143500,304559350,17850,17850,17850,17850,10
|
|
20230906,143400,304380850,17850,17860,17860,17850,858
|
|
20230906,143300,289058230,17860,17880,17880,17860,39
|
|
20230906,143200,288361330,17860,17860,17860,17860,27
|
|
20230906,143100,287879110,17860,17860,17860,17860,74
|
|
20230906,143000,286557470,17900,17900,17900,17860,56
|
|
20230906,142900,285556110,17900,17900,17900,17900,66
|
|
20230906,142800,284374710,17910,17910,17910,17910,15
|
|
20230906,142700,284106060,17910,17910,17910,17910,60
|
|
20230906,142600,283031460,17860,17870,17870,17860,1129
|
|
20230906,142500,262862310,17880,17880,17890,17880,519
|
|
20230906,142400,253582250,17880,17880,17880,17880,0
|
|
20230906,142300,253582250,17880,17880,17880,17880,0
|
|
20230906,142200,253582250,17880,17880,17880,17880,0
|
|
20230906,142100,253582250,17880,17880,17880,17880,304
|
|
20230906,142000,248146730,17880,17880,17880,17880,233
|
|
20230906,141900,243980690,17920,17920,17920,17920,0
|
|
20230906,141800,243980690,17920,17920,17920,17920,0
|
|
20230906,141700,243980690,17920,17920,17920,17920,0
|
|
20230906,141600,243980690,17920,17880,17920,17880,58
|
|
20230906,141500,242943210,17870,17870,17870,17870,0
|
|
20230906,141400,242943210,17870,17870,17870,17870,61
|
|
20230906,141300,241853140,17900,17900,17900,17900,0
|
|
20230906,141200,241853140,17900,17870,17900,17870,208
|
|
20230906,141100,238133180,17870,17870,17870,17870,0
|
|
20230906,141000,238133180,17870,17870,17870,17870,0
|
|
20230906,140900,238133180,17870,17870,17870,17870,26
|
|
20230906,140800,237668560,17910,17910,17910,17910,0
|
|
20230906,140700,237668560,17910,17910,17910,17910,0
|
|
20230906,140600,237668560,17910,17910,17910,17910,17
|
|
20230906,140500,237364090,17870,17870,17870,17870,2
|
|
20230906,140400,237328350,17920,17920,17920,17920,1
|
|
20230906,140300,237310430,17870,17920,17920,17870,5
|
|
20230906,140200,237220880,17920,17920,17920,17920,0
|
|
20230906,140100,237220880,17920,17920,17920,17920,0
|
|
20230906,140000,237220880,17920,17870,17920,17870,6
|
|
20230906,135900,237113610,17880,17880,17880,17880,228
|
|
20230906,135800,233036970,17940,17940,17940,17940,0
|
|
20230906,135700,233036970,17940,17940,17940,17940,0
|
|
20230906,135600,233036970,17940,17940,17940,17940,0
|
|
20230906,135500,233036970,17940,17940,17940,17940,0
|
|
20230906,135400,233036970,17940,17940,17940,17940,0
|
|
20230906,135300,233036970,17940,17940,17940,17940,0
|
|
20230906,135200,233036970,17940,17940,17940,17940,0
|
|
20230906,135100,233036970,17940,17940,17940,17940,0
|
|
20230906,135000,233036970,17940,17940,17940,17940,0
|
|
20230906,134900,233036970,17940,17940,17940,17940,0
|
|
20230906,134800,233036970,17940,17940,17940,17940,0
|
|
20230906,134700,233036970,17940,17940,17940,17940,0
|
|
20230906,134600,233036970,17940,17940,17940,17940,0
|
|
20230906,134500,233036970,17940,17940,17940,17940,0
|
|
20230906,134400,233036970,17940,17940,17940,17940,1
|
|
20230906,134300,233019030,17890,17890,17890,17890,4
|
|
20230906,134200,232947470,17890,17890,17890,17890,1
|
|
20230906,134100,232929580,17890,17880,17890,17880,18
|
|
20230906,134000,232607710,17890,17890,17890,17890,0
|
|
20230906,133900,232607710,17890,17890,17890,17890,25
|
|
20230906,133800,232160460,17920,17920,17920,17920,0
|
|
20230906,133700,232160460,17920,17920,17920,17920,0
|
|
20230906,133600,232160460,17920,17890,17920,17890,80
|
|
20230906,133500,230729230,17890,17920,17920,17890,151
|
|
20230906,133400,228027070,17950,17950,17950,17950,0
|
|
20230906,133300,228027070,17950,17950,17950,17950,0
|
|
20230906,133200,228027070,17950,17950,17950,17950,0
|
|
20230906,133100,228027070,17950,17950,17950,17950,2
|
|
20230906,133000,227991170,17950,17950,17950,17950,0
|
|
20230906,132900,227991170,17950,17950,17950,17950,0
|
|
20230906,132800,227991170,17950,17950,17950,17950,0
|
|
20230906,132700,227991170,17950,17950,17950,17950,0
|
|
20230906,132600,227991170,17950,17950,17950,17950,0
|
|
20230906,132500,227991170,17950,17950,17950,17950,1
|
|
20230906,132400,227973220,17920,17920,17920,17920,39
|
|
20230906,132300,227274340,17950,17950,17950,17950,6
|
|
20230906,132200,227166640,17950,17950,17950,17950,0
|
|
20230906,132100,227166640,17950,17950,17950,17950,1
|
|
20230906,132000,227148690,17960,17960,17960,17960,0
|
|
20230906,131900,227148690,17960,17960,17960,17960,0
|
|
20230906,131800,227148690,17960,17960,17960,17960,0
|
|
20230906,131700,227148690,17960,17960,17960,17960,0
|
|
20230906,131600,227148690,17960,17960,17960,17960,0
|
|
20230906,131500,227148690,17960,17960,17960,17960,0
|
|
20230906,131400,227148690,17960,17960,17960,17960,0
|
|
20230906,131300,227148690,17960,17960,17960,17960,0
|
|
20230906,131200,227148690,17960,17960,17960,17960,0
|
|
20230906,131100,227148690,17960,17960,17960,17960,0
|
|
20230906,131000,227148690,17960,17960,17960,17960,1
|
|
20230906,130900,227130730,17900,17900,17900,17900,10
|
|
20230906,130800,226951730,17950,17950,17950,17950,10
|
|
20230906,130700,226772230,17960,17960,17960,17960,0
|
|
20230906,130600,226772230,17960,17960,17960,17960,0
|
|
20230906,130500,226772230,17960,17960,17960,17960,3
|
|
20230906,130400,226718350,17960,17960,17960,17960,60
|
|
20230906,130300,225640750,17960,17920,17960,17920,3
|
|
20230906,130200,225586950,17900,17920,17920,17900,106
|
|
20230906,130100,223689440,17910,17900,17910,17900,45
|
|
20230906,130000,222883920,17900,17900,17900,17900,0
|
|
20230906,125900,222883920,17900,17900,17900,17900,52
|
|
20230906,125800,221953120,17900,17900,17900,17900,30
|
|
20230906,125700,221416120,17910,17910,17910,17910,6
|
|
20230906,125600,221308660,17920,17920,17920,17920,0
|
|
20230906,125500,221308660,17920,17920,17920,17920,0
|
|
20230906,125400,221308660,17920,17920,17920,17920,4
|
|
20230906,125300,221236980,17920,17920,17920,17920,1
|
|
20230906,125200,221219060,17940,17940,17940,17940,1
|
|
20230906,125100,221201120,17940,17940,17940,17940,10
|
|
20230906,125000,221021720,17940,17940,17940,17940,0
|
|
20230906,124900,221021720,17940,17940,17940,17940,0
|
|
20230906,124800,221021720,17940,17940,17940,17940,10
|
|
20230906,124700,220842320,17940,17920,17940,17920,2
|
|
20230906,124600,220806460,17920,17910,17920,17910,38
|
|
20230906,124500,220125770,17920,17910,17920,17910,5
|
|
20230906,124400,220036210,17950,17950,17950,17950,0
|
|
20230906,124300,220036210,17950,17950,17950,17950,0
|
|
20230906,124200,220036210,17950,17950,17950,17950,0
|
|
20230906,124100,220036210,17950,17950,17950,17950,0
|
|
20230906,124000,220036210,17950,17950,17950,17950,0
|
|
20230906,123900,220036210,17950,17950,17950,17950,0
|
|
20230906,123800,220036210,17950,17950,17950,17950,0
|
|
20230906,123700,220036210,17950,17950,17950,17950,5
|
|
20230906,123600,219946460,17950,17950,17950,17950,0
|
|
20230906,123500,219946460,17950,17950,17950,17950,0
|
|
20230906,123400,219946460,17950,17950,17950,17950,0
|
|
20230906,123300,219946460,17950,17890,17950,17880,48
|
|
20230906,123200,219088140,17960,17960,17960,17960,0
|
|
20230906,123100,219088140,17960,17960,17960,17960,0
|
|
20230906,123000,219088140,17960,17960,17960,17960,0
|
|
20230906,122900,219088140,17960,17960,17960,17960,0
|
|
20230906,122800,219088140,17960,17890,17960,17880,68
|
|
20230906,122700,217872080,17960,17960,17960,17960,0
|
|
20230906,122600,217872080,17960,17960,17960,17960,0
|
|
20230906,122500,217872080,17960,17960,17960,17960,0
|
|
20230906,122400,217872080,17960,17960,17960,17960,0
|
|
20230906,122300,217872080,17960,17960,17960,17960,0
|
|
20230906,122200,217872080,17960,17900,17960,17880,605
|
|
20230906,122100,207050260,17960,17960,17960,17960,0
|
|
20230906,122000,207050260,17960,17960,17960,17960,0
|
|
20230906,121900,207050260,17960,17960,17960,17960,0
|
|
20230906,121800,207050260,17960,17960,17960,17960,1
|
|
20230906,121700,207032300,17900,17900,17900,17900,0
|
|
20230906,121600,207032300,17900,17900,17900,17900,1
|
|
20230906,121500,207014400,17960,17960,17960,17960,0
|
|
20230906,121400,207014400,17960,17960,17960,17960,1
|
|
20230906,121300,206996440,17910,17910,17910,17910,50
|
|
20230906,121200,206100940,17960,17960,17960,17960,0
|
|
20230906,121100,206100940,17960,17960,17960,17960,0
|
|
20230906,121000,206100940,17960,17940,17960,17940,54
|
|
20230906,120900,205131180,17960,17960,17960,17960,0
|
|
20230906,120800,205131180,17960,17960,17960,17960,15
|
|
20230906,120700,204861780,17970,17970,17970,17970,5
|
|
20230906,120600,204771930,17980,17980,17980,17980,0
|
|
20230906,120500,204771930,17980,17980,17980,17980,0
|
|
20230906,120400,204771930,17980,17980,17980,17980,0
|
|
20230906,120300,204771930,17980,17980,17980,17980,0
|
|
20230906,120200,204771930,17980,17900,17980,17900,166
|
|
20230906,120100,201800450,17900,17900,17900,17900,0
|
|
20230906,120000,201800450,17900,17900,17900,17900,7
|
|
20230906,115900,201675150,17910,17910,17910,17910,135
|
|
20230906,115800,199257300,17980,17980,17980,17980,0
|
|
20230906,115700,199257300,17980,17980,17980,17980,0
|
|
20230906,115600,199257300,17980,17980,17980,17980,0
|
|
20230906,115500,199257300,17980,17980,17980,17980,50
|
|
20230906,115400,198358300,17980,17980,17980,17980,0
|
|
20230906,115300,198358300,17980,17980,17980,17980,1
|
|
20230906,115200,198340320,17910,17920,17920,17910,54
|
|
20230906,115100,197373080,17990,17990,17990,17990,0
|
|
20230906,115000,197373080,17990,17990,17990,17990,0
|
|
20230906,114900,197373080,17990,17990,17990,17990,6
|
|
20230906,114800,197265140,17900,17900,17900,17900,350
|
|
20230906,114700,191000140,17990,17990,17990,17990,0
|
|
20230906,114600,191000140,17990,17990,17990,17990,0
|
|
20230906,114500,191000140,17990,17990,17990,17990,0
|
|
20230906,114400,191000140,17990,17990,17990,17990,5
|
|
20230906,114300,190910190,17990,17990,17990,17990,1
|
|
20230906,114200,190892200,17990,17990,17990,17990,1
|
|
20230906,114100,190874210,17910,17910,17910,17910,31
|
|
20230906,114000,190319000,17960,17960,17960,17960,0
|
|
20230906,113900,190319000,17960,17960,17960,17960,0
|
|
20230906,113800,190319000,17960,17950,17960,17950,100
|
|
20230906,113700,188523010,17960,17960,17960,17960,0
|
|
20230906,113600,188523010,17960,17960,17960,17960,0
|
|
20230906,113500,188523010,17960,17960,17960,17960,1
|
|
20230906,113400,188505050,17960,17960,17960,17960,0
|
|
20230906,113300,188505050,17960,17960,17960,17960,1
|
|
20230906,113200,188487090,17900,17900,17900,17900,165
|
|
20230906,113100,185533590,17900,17900,17900,17900,0
|
|
20230906,113000,185533590,17900,17910,17910,17900,60
|
|
20230906,112900,184459580,17990,17990,17990,17990,0
|
|
20230906,112800,184459580,17990,17990,17990,17990,0
|
|
20230906,112700,184459580,17990,17990,17990,17990,0
|
|
20230906,112600,184459580,17990,17990,17990,17990,1
|
|
20230906,112500,184441590,17990,17990,17990,17990,100
|
|
20230906,112400,182642590,17990,17990,17990,17990,0
|
|
20230906,112300,182642590,17990,17990,17990,17990,1
|
|
20230906,112200,182624600,17900,17900,17900,17900,3
|
|
20230906,112100,182570900,17990,17990,17990,17990,0
|
|
20230906,112000,182570900,17990,17990,17990,17990,0
|
|
20230906,111900,182570900,17990,17990,17990,17990,0
|
|
20230906,111800,182570900,17990,17900,17990,17900,6
|
|
20230906,111700,182463410,17990,17990,17990,17990,0
|
|
20230906,111600,182463410,17990,17990,17990,17990,0
|
|
20230906,111500,182463410,17990,17990,17990,17990,0
|
|
20230906,111400,182463410,17990,17990,17990,17990,10
|
|
20230906,111300,182283510,17990,17920,17990,17920,22
|
|
20230906,111200,181889150,17970,17970,17970,17970,0
|
|
20230906,111100,181889150,17970,17940,17970,17940,41
|
|
20230906,111000,181153280,17930,17930,17930,17930,6
|
|
20230906,110900,181045700,17920,17920,17920,17920,4
|
|
20230906,110800,180974020,17940,17940,17940,17940,0
|
|
20230906,110700,180974020,17940,17940,17940,17940,0
|
|
20230906,110600,180974020,17940,17940,17940,17940,0
|
|
20230906,110500,180974020,17940,17940,17940,17940,101
|
|
20230906,110400,179162080,17950,17950,17950,17950,1
|
|
20230906,110300,179144130,17950,17970,17970,17950,3
|
|
20230906,110200,179090260,17990,17990,17990,17990,0
|
|
20230906,110100,179090260,17990,17990,17990,17970,16
|
|
20230906,110000,178802620,17990,17990,17990,17990,0
|
|
20230906,105900,178802620,17990,17990,17990,17990,0
|
|
20230906,105800,178802620,17990,17990,17990,17990,36
|
|
20230906,105700,178154980,17990,17990,17990,17990,0
|
|
20230906,105600,178154980,17990,17990,17990,17990,0
|
|
20230906,105500,178154980,17990,17990,17990,17990,0
|
|
20230906,105400,178154980,17990,17990,17990,17990,0
|
|
20230906,105300,178154980,17990,17990,17990,17990,0
|
|
20230906,105200,178154980,17990,17980,17990,17980,67
|
|
20230906,105100,176949860,17940,17940,17940,17940,28
|
|
20230906,105000,176447540,17990,17990,17990,17990,1
|
|
20230906,104900,176429550,17940,17940,17940,17940,35
|
|
20230906,104800,175801650,17940,17940,17940,17940,46
|
|
20230906,104700,174976410,17940,17940,17940,17940,51
|
|
20230906,104600,174061470,17940,17940,17940,17940,254
|
|
20230906,104500,169504710,18000,18000,18000,18000,0
|
|
20230906,104400,169504710,18000,18000,18000,18000,0
|
|
20230906,104300,169504710,18000,18000,18000,18000,1
|
|
20230906,104200,169486710,17950,17950,17950,17950,0
|
|
20230906,104100,169486710,17950,17950,17950,17950,116
|
|
20230906,104000,167404510,17940,17940,17940,17940,3
|
|
20230906,103900,167350690,17950,17950,17950,17950,0
|
|
20230906,103800,167350690,17950,17950,17950,17950,0
|
|
20230906,103700,167350690,17950,17950,17950,17950,1
|
|
20230906,103600,167332740,17950,17950,17950,17950,0
|
|
20230906,103500,167332740,17950,17950,17950,17950,0
|
|
20230906,103400,167332740,17950,17950,17950,17950,0
|
|
20230906,103300,167332740,17950,17950,17950,17950,0
|
|
20230906,103200,167332740,17950,17950,17950,17950,0
|
|
20230906,103100,167332740,17950,17950,17950,17950,0
|
|
20230906,103000,167332740,17950,17950,17950,17950,0
|
|
20230906,102900,167332740,17950,17950,17950,17940,62
|
|
20230906,102800,166220130,17950,17950,17950,17950,0
|
|
20230906,102700,166220130,17950,18000,18000,17950,17
|
|
20230906,102600,165914930,17950,17950,17950,17950,11
|
|
20230906,102500,165717480,18000,17940,18000,17940,88
|
|
20230906,102400,164134640,18010,18010,18010,18010,0
|
|
20230906,102300,164134640,18010,18010,18010,18010,0
|
|
20230906,102200,164134640,18010,18010,18010,18010,0
|
|
20230906,102100,164134640,18010,18010,18010,18010,0
|
|
20230906,102000,164134640,18010,17940,18010,17940,568
|
|
20230906,101900,153944580,17940,17940,17940,17940,0
|
|
20230906,101800,153944580,17940,17940,17940,17940,1
|
|
20230906,101700,153926640,17940,17940,17940,17940,4
|
|
20230906,101600,153854880,17930,17930,17930,17930,421
|
|
20230906,101500,146306350,17920,17920,17920,17920,0
|
|
20230906,101400,146306350,17920,17920,17920,17920,1
|
|
20230906,101300,146288430,17930,17930,17930,17930,0
|
|
20230906,101200,146288430,17930,17930,17930,17930,0
|
|
20230906,101100,146288430,17930,17930,17930,17930,4
|
|
20230906,101000,146216710,17940,17940,17940,17940,0
|
|
20230906,100900,146216710,17940,17940,17940,17940,0
|
|
20230906,100800,146216710,17940,17930,17940,17930,605
|
|
20230906,100700,135369010,17850,17850,17850,17850,10
|
|
20230906,100600,135190510,17950,17950,17950,17950,0
|
|
20230906,100500,135190510,17950,17950,17950,17950,2
|
|
20230906,100400,135154610,17880,17880,17880,17880,10
|
|
20230906,100300,134975810,17880,17880,17880,17880,25
|
|
20230906,100200,134528810,17930,17930,17930,17930,1
|
|
20230906,100100,134510880,17840,17840,17840,17840,135
|
|
20230906,100000,132102480,17970,17970,17970,17970,0
|
|
20230906,095900,132102480,17970,17850,17970,17850,11
|
|
20230906,095800,131906010,17830,18000,18000,17830,301
|
|
20230906,095700,126523520,17950,17950,17950,17950,41
|
|
20230906,095600,125787570,18040,18040,18040,18040,0
|
|
20230906,095500,125787570,18040,18030,18040,18030,20
|
|
20230906,095400,125426920,18040,18040,18040,18040,0
|
|
20230906,095300,125426920,18040,18040,18050,18040,61
|
|
20230906,095200,124326200,18040,17990,18040,17990,54
|
|
20230906,095100,123352190,17990,17990,17990,17990,0
|
|
20230906,095000,123352190,17990,17990,17990,17990,0
|
|
20230906,094900,123352190,17990,17980,17990,17950,55
|
|
20230906,094800,122364760,17980,17980,17980,17980,200
|
|
20230906,094700,118768760,17980,17980,17980,17980,3
|
|
20230906,094600,118714820,17980,17900,17980,17900,2
|
|
20230906,094500,118678940,17990,17990,17990,17990,1
|
|
20230906,094400,118660950,17990,17990,17990,17990,0
|
|
20230906,094300,118660950,17990,17990,17990,17990,0
|
|
20230906,094200,118660950,17990,17990,17990,17990,5
|
|
20230906,094100,118571000,17990,17890,17990,17890,109
|
|
20230906,094000,116620890,17990,17980,17990,17980,273
|
|
20230906,093900,111711910,17980,17980,17980,17980,1
|
|
20230906,093800,111693930,17970,17970,17970,17970,0
|
|
20230906,093700,111693930,17970,17970,17970,17970,0
|
|
20230906,093600,111693930,17970,17910,17990,17890,60
|
|
20230906,093500,110619690,17910,17960,17990,17910,120
|
|
20230906,093400,108463160,17970,17900,17970,17900,110
|
|
20230906,093300,106493460,17970,17970,17970,17970,0
|
|
20230906,093200,106493460,17970,17980,17980,17900,49
|
|
20230906,093100,105615740,17980,17920,17980,17920,461
|
|
20230906,093000,97353960,17920,17910,17920,17910,9
|
|
20230906,092900,97192750,17910,17910,17910,17910,1
|
|
20230906,092800,97174840,17910,17870,17910,17870,76
|
|
20230906,092700,95816600,17920,17920,17920,17860,46
|
|
20230906,092600,94994700,17860,17920,17920,17860,28
|
|
20230906,092500,94494500,17890,17890,17890,17890,0
|
|
20230906,092400,94494500,17890,17890,17890,17890,5
|
|
20230906,092300,94405050,17860,17860,17880,17860,757
|
|
20230906,092200,80884030,17880,17880,17880,17880,1
|
|
20230906,092100,80866150,17820,17890,17890,17820,8
|
|
20230906,092000,80723100,17890,17830,17890,17820,48
|
|
20230906,091900,79867580,17890,17810,17890,17810,30
|
|
20230906,091800,79331730,17810,17810,17810,17810,1
|
|
20230906,091700,79313920,17890,17800,17890,17800,839
|
|
20230906,091600,64371970,17810,17840,17840,17810,323
|
|
20230906,091500,58614340,17850,17880,17880,17850,353
|
|
20230906,091400,52312010,17880,17890,17890,17870,157
|
|
20230906,091300,49505400,17880,17910,17910,17880,273
|
|
20230906,091200,44621290,17890,17950,17950,17890,379
|
|
20230906,091100,37834900,18000,18000,18000,18000,0
|
|
20230906,091000,37834900,18000,18000,18000,18000,0
|
|
20230906,090900,37834900,18000,17980,18000,17980,60
|
|
20230906,090800,36755900,18000,17990,18000,17990,55
|
|
20230906,090700,35765930,18000,18030,18030,18000,2
|
|
20230906,090600,35729900,18040,18030,18040,18030,100
|
|
20230906,090500,33925950,18050,18050,18050,18050,20
|
|
20230906,090400,33564950,18050,17930,18050,17900,114
|
|
20230906,090300,31523600,18050,17900,18050,17900,52
|
|
20230906,090200,30592500,17900,17910,17910,17900,41
|
|
20230906,090100,29858550,18090,17900,18100,17840,125
|
|
20230906,090000,27619680,18000,18040,18100,17950,1532
|