592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,184900,473052640,15850,15850,15850,15850,3019
|
|
20230925,184800,473052640,15850,15850,15850,15850,0
|
|
20230925,184700,473052640,15850,15850,15850,15850,0
|
|
20230925,184600,473052640,15850,15850,15850,15850,0
|
|
20230925,184500,473052640,15850,15850,15850,15850,0
|
|
20230925,184400,473052640,15850,15850,15850,15850,0
|
|
20230925,184300,473052640,15850,15850,15850,15850,0
|
|
20230925,184200,473052640,15850,15850,15850,15850,0
|
|
20230925,184100,473052640,15850,15850,15850,15850,0
|
|
20230925,184000,473052640,15850,15850,15850,15850,0
|
|
20230925,183900,473052640,15850,15850,15850,15850,0
|
|
20230925,183800,473052640,15850,15850,15850,15850,0
|
|
20230925,183700,473052640,15850,15850,15850,15850,0
|
|
20230925,183600,473052640,15850,15850,15850,15850,0
|
|
20230925,183500,473052640,15850,15850,15850,15850,0
|
|
20230925,183400,473052640,15850,15850,15850,15850,0
|
|
20230925,183300,473052640,15850,15850,15850,15850,0
|
|
20230925,183200,473052640,15850,15850,15850,15850,0
|
|
20230925,183100,473052640,15850,15850,15850,15850,0
|
|
20230925,183000,473052640,15850,15850,15850,15850,0
|
|
20230925,182900,473052640,15850,15850,15850,15850,0
|
|
20230925,182800,473052640,15850,15850,15850,15850,0
|
|
20230925,182700,473052640,15850,15850,15850,15850,0
|
|
20230925,182600,473052640,15850,15850,15850,15850,0
|
|
20230925,182500,473052640,15850,15850,15850,15850,0
|
|
20230925,182400,473052640,15850,15850,15850,15850,0
|
|
20230925,182300,473052640,15850,15850,15850,15850,0
|
|
20230925,182200,473052640,15850,15850,15850,15850,0
|
|
20230925,182100,473052640,15850,15850,15850,15850,0
|
|
20230925,182000,473052640,15850,15850,15850,15850,0
|
|
20230925,181900,473052640,15850,15850,15850,15850,3019
|
|
20230925,181800,473052640,15850,15850,15850,15850,0
|
|
20230925,181700,473052640,15850,15850,15850,15850,0
|
|
20230925,181600,473052640,15850,15850,15850,15850,0
|
|
20230925,181500,473052640,15850,15850,15850,15850,0
|
|
20230925,181400,473052640,15850,15850,15850,15850,0
|
|
20230925,181300,473052640,15850,15850,15850,15850,0
|
|
20230925,181200,473052640,15850,15850,15850,15850,0
|
|
20230925,181100,473052640,15850,15850,15850,15850,0
|
|
20230925,181000,473052640,15850,15850,15850,15850,0
|
|
20230925,180900,473052640,15850,15850,15850,15850,0
|
|
20230925,180800,473052640,15850,15850,15850,15850,0
|
|
20230925,180700,473052640,15850,15850,15850,15850,0
|
|
20230925,180600,473052640,15850,15850,15850,15850,0
|
|
20230925,180500,473052640,15850,15850,15850,15850,0
|
|
20230925,180400,473052640,15850,15850,15850,15850,0
|
|
20230925,180300,473052640,15850,15850,15850,15850,0
|
|
20230925,180200,473052640,15850,15850,15850,15850,0
|
|
20230925,180100,473052640,15850,15850,15850,15850,0
|
|
20230925,180000,473052640,15850,15850,15850,15850,0
|
|
20230925,175900,473052640,15850,15850,15850,15850,0
|
|
20230925,175800,473052640,15850,15850,15850,15850,0
|
|
20230925,175700,473052640,15850,15850,15850,15850,0
|
|
20230925,175600,473052640,15850,15850,15850,15850,0
|
|
20230925,175500,473052640,15850,15850,15850,15850,0
|
|
20230925,175400,473052640,15850,15850,15850,15850,0
|
|
20230925,175300,473052640,15850,15850,15850,15850,0
|
|
20230925,175200,473052640,15850,15850,15850,15850,0
|
|
20230925,175100,473052640,15850,15850,15850,15850,0
|
|
20230925,175000,473052640,15850,15850,15850,15850,0
|
|
20230925,174900,473052640,15850,15850,15850,15850,3019
|
|
20230925,174800,473052640,15850,15850,15850,15850,0
|
|
20230925,174700,473052640,15850,15850,15850,15850,0
|
|
20230925,174600,473052640,15850,15850,15850,15850,0
|
|
20230925,174500,473052640,15850,15850,15850,15850,0
|
|
20230925,174400,473052640,15850,15850,15850,15850,0
|
|
20230925,174300,473052640,15850,15850,15850,15850,0
|
|
20230925,174200,473052640,15850,15850,15850,15850,0
|
|
20230925,174100,473052640,15850,15850,15850,15850,0
|
|
20230925,174000,473052640,15850,15850,15850,15850,0
|
|
20230925,173900,473052640,15850,15850,15850,15850,0
|
|
20230925,173800,473052640,15850,15850,15850,15850,0
|
|
20230925,173700,473052640,15850,15850,15850,15850,0
|
|
20230925,173600,473052640,15850,15850,15850,15850,0
|
|
20230925,173500,473052640,15850,15850,15850,15850,0
|
|
20230925,173400,473052640,15850,15850,15850,15850,0
|
|
20230925,173300,473052640,15850,15850,15850,15850,0
|
|
20230925,173200,473052640,15850,15850,15850,15850,0
|
|
20230925,173100,473052640,15850,15850,15850,15850,0
|
|
20230925,173000,473052640,15850,15850,15850,15850,0
|
|
20230925,172900,473052640,15850,15850,15850,15850,0
|
|
20230925,172800,473052640,15850,15850,15850,15850,0
|
|
20230925,172700,473052640,15850,15850,15850,15850,0
|
|
20230925,172600,473052640,15850,15850,15850,15850,0
|
|
20230925,172500,473052640,15850,15850,15850,15850,0
|
|
20230925,172400,473052640,15850,15850,15850,15850,0
|
|
20230925,172300,473052640,15850,15850,15850,15850,0
|
|
20230925,172200,473052640,15850,15850,15850,15850,0
|
|
20230925,172100,473052640,15850,15850,15850,15850,0
|
|
20230925,172000,473052640,15850,15850,15850,15850,0
|
|
20230925,171900,473052640,15850,15850,15850,15850,3019
|
|
20230925,171800,473052640,15850,15850,15850,15850,0
|
|
20230925,171700,473052640,15850,15850,15850,15850,0
|
|
20230925,171600,473052640,15850,15850,15850,15850,0
|
|
20230925,171500,473052640,15850,15850,15850,15850,0
|
|
20230925,171400,473052640,15850,15850,15850,15850,0
|
|
20230925,171300,473052640,15850,15850,15850,15850,0
|
|
20230925,171200,473052640,15850,15850,15850,15850,0
|
|
20230925,171100,473052640,15850,15850,15850,15850,0
|
|
20230925,171000,473052640,15850,15850,15850,15850,0
|
|
20230925,170900,473052640,15850,15850,15850,15850,0
|
|
20230925,170800,473052640,15850,15850,15850,15850,0
|
|
20230925,170700,473052640,15850,15850,15850,15850,0
|
|
20230925,170600,473052640,15850,15850,15850,15850,0
|
|
20230925,170500,473052640,15850,15850,15850,15850,0
|
|
20230925,170400,473052640,15850,15850,15850,15850,0
|
|
20230925,170300,473052640,15850,15850,15850,15850,0
|
|
20230925,170200,473052640,15850,15850,15850,15850,0
|
|
20230925,170100,473052640,15850,15850,15850,15850,0
|
|
20230925,170000,473052640,15850,15850,15850,15850,0
|
|
20230925,165900,473052640,15850,15850,15850,15850,0
|
|
20230925,165800,473052640,15850,15850,15850,15850,0
|
|
20230925,165700,473052640,15850,15850,15850,15850,0
|
|
20230925,165600,473052640,15850,15850,15850,15850,0
|
|
20230925,165500,473052640,15850,15850,15850,15850,0
|
|
20230925,165400,473052640,15850,15850,15850,15850,0
|
|
20230925,165300,473052640,15850,15850,15850,15850,0
|
|
20230925,165200,473052640,15850,15850,15850,15850,0
|
|
20230925,165100,473052640,15850,15850,15850,15850,0
|
|
20230925,165000,473052640,15850,15850,15850,15850,0
|
|
20230925,164900,473052640,15850,15850,15850,15850,3019
|
|
20230925,164800,473052640,15850,15850,15850,15850,0
|
|
20230925,164700,473052640,15850,15850,15850,15850,0
|
|
20230925,164600,473052640,15850,15850,15850,15850,0
|
|
20230925,164500,473052640,15850,15850,15850,15850,0
|
|
20230925,164400,473052640,15850,15850,15850,15850,0
|
|
20230925,164300,473052640,15850,15850,15850,15850,0
|
|
20230925,164200,473052640,15850,15850,15850,15850,0
|
|
20230925,164100,473052640,15850,15850,15850,15850,0
|
|
20230925,164000,473052640,15850,15850,15850,15850,0
|
|
20230925,163900,473052640,15850,15850,15850,15850,0
|
|
20230925,163800,473052640,15850,15850,15850,15850,0
|
|
20230925,163700,473052640,15850,15850,15850,15850,0
|
|
20230925,163600,473052640,15850,15850,15850,15850,0
|
|
20230925,163500,473052640,15850,15850,15850,15850,0
|
|
20230925,163400,473052640,15850,15850,15850,15850,0
|
|
20230925,163300,473052640,15850,15850,15850,15850,0
|
|
20230925,163200,473052640,15850,15850,15850,15850,0
|
|
20230925,163100,473052640,15850,15850,15850,15850,0
|
|
20230925,163000,473052640,15850,15850,15850,15850,0
|
|
20230925,162900,473052640,15850,15850,15850,15850,0
|
|
20230925,162800,473052640,15850,15850,15850,15850,0
|
|
20230925,162700,473052640,15850,15850,15850,15850,0
|
|
20230925,162600,473052640,15850,15850,15850,15850,0
|
|
20230925,162500,473052640,15850,15850,15850,15850,0
|
|
20230925,162400,473052640,15850,15850,15850,15850,0
|
|
20230925,162300,473052640,15850,15850,15850,15850,0
|
|
20230925,162200,473052640,15850,15850,15850,15850,0
|
|
20230925,162100,473052640,15850,15850,15850,15850,0
|
|
20230925,162000,473052640,15850,15850,15850,15850,0
|
|
20230925,161900,473052640,15850,15850,15850,15850,3019
|
|
20230925,161800,473052640,15850,15850,15850,15850,0
|
|
20230925,161700,473052640,15850,15850,15850,15850,0
|
|
20230925,161600,473052640,15850,15850,15850,15850,0
|
|
20230925,161500,473052640,15850,15850,15850,15850,0
|
|
20230925,161400,473052640,15850,15850,15850,15850,0
|
|
20230925,161300,473052640,15850,15850,15850,15850,0
|
|
20230925,161200,473052640,15850,15850,15850,15850,0
|
|
20230925,161100,473052640,15850,15850,15850,15850,0
|
|
20230925,161000,473052640,15850,15850,15850,15850,0
|
|
20230925,160900,473052640,15850,15850,15850,15850,0
|
|
20230925,160800,473052640,15850,15850,15850,15850,0
|
|
20230925,160700,473052640,15850,15850,15850,15850,0
|
|
20230925,160600,473052640,15850,15850,15850,15850,0
|
|
20230925,160500,473052640,15850,15850,15850,15850,0
|
|
20230925,160400,473052640,15850,15850,15850,15850,0
|
|
20230925,160300,473052640,15850,15850,15850,15850,0
|
|
20230925,160200,473052640,15850,15850,15850,15850,0
|
|
20230925,160100,473052640,15850,15850,15850,15850,0
|
|
20230925,160000,473052640,15850,15850,15850,15850,0
|
|
20230925,155900,473052640,15850,15850,15850,15850,0
|
|
20230925,155800,473052640,15850,15850,15850,15850,0
|
|
20230925,155700,473052640,15850,15850,15850,15850,0
|
|
20230925,155600,473052640,15850,15850,15850,15850,0
|
|
20230925,155500,473052640,15850,15850,15850,15850,0
|
|
20230925,155400,473052640,15850,15850,15850,15850,0
|
|
20230925,155300,473052640,15850,15850,15850,15850,0
|
|
20230925,155200,473052640,15850,15850,15850,15850,0
|
|
20230925,155100,473052640,15850,15850,15850,15850,0
|
|
20230925,155000,473052640,15850,15850,15850,15850,0
|
|
20230925,154900,473052640,15850,15850,15850,15850,3019
|
|
20230925,154800,473052640,15850,15850,15850,15850,0
|
|
20230925,154700,473052640,15850,15850,15850,15850,0
|
|
20230925,154600,473052640,15850,15850,15850,15850,0
|
|
20230925,154500,473052640,15850,15850,15850,15850,0
|
|
20230925,154400,473052640,15850,15850,15850,15850,0
|
|
20230925,154300,473052640,15850,15850,15850,15850,0
|
|
20230925,154200,473052640,15850,15850,15850,15850,0
|
|
20230925,154100,473052640,15850,15850,15850,15850,0
|
|
20230925,154000,473052640,15850,15850,15850,15850,0
|
|
20230925,153900,473052640,15850,15850,15850,15850,0
|
|
20230925,153800,473052640,15850,15850,15850,15850,0
|
|
20230925,153700,473052640,15850,15850,15850,15850,0
|
|
20230925,153600,473052640,15850,15850,15850,15850,0
|
|
20230925,153500,473052640,15850,15850,15850,15850,0
|
|
20230925,153400,473052640,15850,15850,15850,15850,0
|
|
20230925,153300,473052640,15850,15850,15850,15850,0
|
|
20230925,153200,473052640,15850,15850,15850,15850,0
|
|
20230925,153100,473052640,15850,15850,15850,15850,0
|
|
20230925,153000,473052640,15850,15850,15850,15850,3019
|
|
20230925,152900,425201490,15630,15630,15630,15630,0
|
|
20230925,152800,425201490,15630,15630,15630,15630,0
|
|
20230925,152700,425201490,15630,15630,15630,15630,0
|
|
20230925,152600,425201490,15630,15630,15630,15630,0
|
|
20230925,152500,425201490,15630,15630,15630,15630,0
|
|
20230925,152400,425201490,15630,15630,15630,15630,0
|
|
20230925,152300,425201490,15630,15630,15630,15630,0
|
|
20230925,152200,425201490,15630,15630,15630,15630,0
|
|
20230925,152100,425201490,15630,15630,15630,15630,0
|
|
20230925,152000,425201490,15630,15630,15630,15630,0
|
|
20230925,151900,425201490,15630,15570,15630,15530,736
|
|
20230925,151800,413759390,15580,15580,15580,15580,437
|
|
20230925,151700,406950930,15580,15580,15580,15580,2042
|
|
20230925,151600,375136570,15620,15620,15620,15550,3
|
|
20230925,151500,375089780,15610,15530,15610,15530,1272
|
|
20230925,151400,355278480,15530,15530,15530,15530,2
|
|
20230925,151300,355247420,15540,15540,15540,15540,200
|
|
20230925,151200,352139420,15530,15530,15530,15530,98
|
|
20230925,151100,350617480,15530,15530,15530,15530,450
|
|
20230925,151000,343628980,15500,15500,15500,15500,0
|
|
20230925,150900,343628980,15500,15500,15500,15500,30
|
|
20230925,150800,343163980,15500,15500,15500,15500,17
|
|
20230925,150700,342900480,15530,15530,15530,15530,41
|
|
20230925,150600,342263750,15500,15500,15500,15500,0
|
|
20230925,150500,342263750,15500,15500,15500,15500,0
|
|
20230925,150400,342263750,15500,15500,15500,15500,0
|
|
20230925,150300,342263750,15500,15500,15500,15500,80
|
|
20230925,150200,341023750,15560,15500,15560,15500,21
|
|
20230925,150100,340698190,15500,15500,15500,15500,1
|
|
20230925,150000,340682690,15560,15560,15560,15560,60
|
|
20230925,145900,339749090,15500,15500,15500,15500,20
|
|
20230925,145800,339439090,15560,15560,15560,15560,0
|
|
20230925,145700,339439090,15560,15560,15560,15560,0
|
|
20230925,145600,339439090,15560,15550,15560,15550,129
|
|
20230925,145500,337431870,15560,15560,15560,15560,0
|
|
20230925,145400,337431870,15560,15560,15560,15560,0
|
|
20230925,145300,337431870,15560,15560,15560,15560,0
|
|
20230925,145200,337431870,15560,15560,15560,15560,1
|
|
20230925,145100,337416310,15460,15460,15460,15460,97
|
|
20230925,145000,335916690,15490,15490,15490,15490,110
|
|
20230925,144900,334212790,15510,15490,15510,15490,2
|
|
20230925,144800,334181790,15490,15490,15490,15490,25
|
|
20230925,144700,333794540,15490,15490,15490,15490,78
|
|
20230925,144600,332586320,15490,15490,15490,15490,0
|
|
20230925,144500,332586320,15490,15490,15490,15490,0
|
|
20230925,144400,332586320,15490,15490,15490,15490,0
|
|
20230925,144300,332586320,15490,15490,15490,15490,1
|
|
20230925,144200,332570830,15460,15460,15460,15460,29
|
|
20230925,144100,332122490,15440,15460,15460,15440,50
|
|
20230925,144000,331350030,15460,15460,15460,15460,0
|
|
20230925,143900,331350030,15460,15460,15460,15460,1764
|
|
20230925,143800,304078590,15460,15470,15470,15460,206
|
|
20230925,143700,300891980,15490,15490,15490,15490,0
|
|
20230925,143600,300891980,15490,15490,15490,15490,1
|
|
20230925,143500,300876490,15480,15480,15480,15480,4
|
|
20230925,143400,300814570,15490,15490,15490,15490,112
|
|
20230925,143300,299079690,15510,15510,15510,15510,32
|
|
20230925,143200,298583370,15510,15510,15510,15510,0
|
|
20230925,143100,298583370,15510,15510,15510,15510,0
|
|
20230925,143000,298583370,15510,15510,15510,15510,100
|
|
20230925,142900,297032370,15510,15510,15510,15510,0
|
|
20230925,142800,297032370,15510,15510,15510,15510,0
|
|
20230925,142700,297032370,15510,15510,15510,15510,0
|
|
20230925,142600,297032370,15510,15510,15510,15510,0
|
|
20230925,142500,297032370,15510,15510,15510,15510,0
|
|
20230925,142400,297032370,15510,15510,15510,15510,0
|
|
20230925,142300,297032370,15510,15510,15510,15510,0
|
|
20230925,142200,297032370,15510,15510,15510,15510,0
|
|
20230925,142100,297032370,15510,15510,15510,15510,10
|
|
20230925,142000,296877270,15510,15510,15510,15510,0
|
|
20230925,141900,296877270,15510,15510,15510,15510,0
|
|
20230925,141800,296877270,15510,15510,15510,15510,0
|
|
20230925,141700,296877270,15510,15510,15510,15510,0
|
|
20230925,141600,296877270,15510,15510,15510,15510,80
|
|
20230925,141500,295636470,15510,15510,15510,15510,0
|
|
20230925,141400,295636470,15510,15510,15510,15510,0
|
|
20230925,141300,295636470,15510,15510,15510,15510,0
|
|
20230925,141200,295636470,15510,15510,15510,15510,0
|
|
20230925,141100,295636470,15510,15510,15510,15510,0
|
|
20230925,141000,295636470,15510,15510,15510,15510,0
|
|
20230925,140900,295636470,15510,15510,15510,15510,0
|
|
20230925,140800,295636470,15510,15520,15520,15510,232
|
|
20230925,140700,292038130,15510,15510,15510,15510,200
|
|
20230925,140600,288936130,15510,15560,15560,15510,549
|
|
20230925,140500,280403690,15560,15560,15560,15560,300
|
|
20230925,140400,275735690,15560,15560,15560,15560,0
|
|
20230925,140300,275735690,15560,15560,15560,15560,0
|
|
20230925,140200,275735690,15560,15550,15560,15550,510
|
|
20230925,140100,267800160,15560,15550,15560,15550,435
|
|
20230925,140000,261032070,15510,15540,15540,15510,8
|
|
20230925,135900,260907930,15550,15550,15550,15550,0
|
|
20230925,135800,260907930,15550,15550,15550,15550,0
|
|
20230925,135700,260907930,15550,15550,15550,15550,0
|
|
20230925,135600,260907930,15550,15550,15550,15550,24
|
|
20230925,135500,260534730,15550,15550,15550,15550,29
|
|
20230925,135400,260083780,15550,15550,15550,15550,12
|
|
20230925,135300,259897180,15560,15560,15560,15560,0
|
|
20230925,135200,259897180,15560,15560,15560,15560,0
|
|
20230925,135100,259897180,15560,15560,15560,15560,0
|
|
20230925,135000,259897180,15560,15550,15560,15550,2
|
|
20230925,134900,259866070,15510,15510,15510,15510,0
|
|
20230925,134800,259866070,15510,15510,15510,15510,0
|
|
20230925,134700,259866070,15510,15510,15510,15510,0
|
|
20230925,134600,259866070,15510,15510,15510,15510,50
|
|
20230925,134500,259090570,15510,15510,15510,15510,0
|
|
20230925,134400,259090570,15510,15510,15510,15510,0
|
|
20230925,134300,259090570,15510,15510,15510,15510,0
|
|
20230925,134200,259090570,15510,15510,15510,15510,130
|
|
20230925,134100,257074270,15510,15510,15510,15510,0
|
|
20230925,134000,257074270,15510,15510,15510,15510,0
|
|
20230925,133900,257074270,15510,15510,15510,15510,0
|
|
20230925,133800,257074270,15510,15510,15510,15510,0
|
|
20230925,133700,257074270,15510,15510,15510,15510,0
|
|
20230925,133600,257074270,15510,15510,15510,15510,0
|
|
20230925,133500,257074270,15510,15510,15510,15510,0
|
|
20230925,133400,257074270,15510,15510,15510,15510,0
|
|
20230925,133300,257074270,15510,15500,15510,15500,647
|
|
20230925,133200,247040820,15500,15500,15500,15500,0
|
|
20230925,133100,247040820,15500,15500,15500,15500,0
|
|
20230925,133000,247040820,15500,15500,15500,15500,18
|
|
20230925,132900,246761820,15480,15480,15480,15480,102
|
|
20230925,132800,245182860,15480,15480,15480,15480,0
|
|
20230925,132700,245182860,15480,15480,15480,15480,0
|
|
20230925,132600,245182860,15480,15480,15480,15480,0
|
|
20230925,132500,245182860,15480,15480,15480,15480,0
|
|
20230925,132400,245182860,15480,15480,15480,15480,0
|
|
20230925,132300,245182860,15480,15480,15480,15480,0
|
|
20230925,132200,245182860,15480,15480,15480,15480,1
|
|
20230925,132100,245167380,15480,15480,15480,15480,14
|
|
20230925,132000,244950660,15480,15490,15490,15480,55
|
|
20230925,131900,244099250,15480,15480,15480,15480,0
|
|
20230925,131800,244099250,15480,15480,15480,15480,1
|
|
20230925,131700,244083770,15480,15480,15480,15480,1
|
|
20230925,131600,244068290,15470,15470,15470,15470,41
|
|
20230925,131500,243434020,15510,15510,15510,15510,0
|
|
20230925,131400,243434020,15510,15500,15510,15500,37
|
|
20230925,131300,242860440,15490,15490,15490,15490,0
|
|
20230925,131200,242860440,15490,15490,15490,15490,10
|
|
20230925,131100,242705540,15490,15490,15490,15490,0
|
|
20230925,131000,242705540,15490,15490,15490,15490,0
|
|
20230925,130900,242705540,15490,15490,15490,15490,1
|
|
20230925,130800,242690050,15460,15460,15460,15460,0
|
|
20230925,130700,242690050,15460,15460,15460,15460,11
|
|
20230925,130600,242519990,15460,15470,15470,15460,312
|
|
20230925,130500,237695410,15470,15470,15470,15470,0
|
|
20230925,130400,237695410,15470,15470,15470,15470,2
|
|
20230925,130300,237664470,15470,15470,15470,15470,2
|
|
20230925,130200,237633530,15470,15470,15470,15470,72
|
|
20230925,130100,236519690,15470,15470,15470,15470,0
|
|
20230925,130000,236519690,15470,15470,15470,15470,0
|
|
20230925,125900,236519690,15470,15470,15470,15470,0
|
|
20230925,125800,236519690,15470,15470,15470,15470,0
|
|
20230925,125700,236519690,15470,15470,15470,15470,0
|
|
20230925,125600,236519690,15470,15470,15470,15470,0
|
|
20230925,125500,236519690,15470,15470,15470,15470,0
|
|
20230925,125400,236519690,15470,15470,15470,15470,0
|
|
20230925,125300,236519690,15470,15470,15470,15470,19
|
|
20230925,125200,236225760,15470,15470,15470,15470,3
|
|
20230925,125100,236179350,15470,15470,15470,15470,92
|
|
20230925,125000,234756110,15470,15470,15470,15470,0
|
|
20230925,124900,234756110,15470,15470,15470,15470,0
|
|
20230925,124800,234756110,15470,15470,15470,15470,0
|
|
20230925,124700,234756110,15470,15480,15480,15470,328
|
|
20230925,124600,229680550,15480,15480,15480,15480,0
|
|
20230925,124500,229680550,15480,15480,15480,15480,2
|
|
20230925,124400,229649590,15480,15480,15480,15480,3
|
|
20230925,124300,229603150,15490,15490,15490,15490,0
|
|
20230925,124200,229603150,15490,15490,15490,15490,286
|
|
20230925,124100,225173010,15490,15490,15490,15490,36
|
|
20230925,124000,224615370,15480,15480,15480,15480,0
|
|
20230925,123900,224615370,15480,15480,15480,15480,1
|
|
20230925,123800,224599890,15480,15480,15480,15480,0
|
|
20230925,123700,224599890,15480,15480,15480,15480,0
|
|
20230925,123600,224599890,15480,15480,15480,15480,0
|
|
20230925,123500,224599890,15480,15480,15480,15480,4
|
|
20230925,123400,224537970,15470,15470,15470,15470,6
|
|
20230925,123300,224445150,15490,15470,15490,15470,2
|
|
20230925,123200,224414190,15490,15510,15510,15490,286
|
|
20230925,123100,219981070,15510,15510,15510,15510,6
|
|
20230925,123000,219888010,15560,15560,15560,15560,0
|
|
20230925,122900,219888010,15560,15560,15560,15560,0
|
|
20230925,122800,219888010,15560,15560,15560,15560,0
|
|
20230925,122700,219888010,15560,15560,15560,15560,0
|
|
20230925,122600,219888010,15560,15560,15560,15560,9
|
|
20230925,122500,219747970,15560,15560,15560,15560,0
|
|
20230925,122400,219747970,15560,15560,15560,15560,0
|
|
20230925,122300,219747970,15560,15560,15560,15560,0
|
|
20230925,122200,219747970,15560,15560,15560,15560,0
|
|
20230925,122100,219747970,15560,15560,15560,15560,0
|
|
20230925,122000,219747970,15560,15560,15560,15560,0
|
|
20230925,121900,219747970,15560,15560,15560,15560,0
|
|
20230925,121800,219747970,15560,15560,15560,15560,0
|
|
20230925,121700,219747970,15560,15560,15560,15560,0
|
|
20230925,121600,219747970,15560,15560,15560,15560,0
|
|
20230925,121500,219747970,15560,15560,15560,15560,0
|
|
20230925,121400,219747970,15560,15560,15560,15560,0
|
|
20230925,121300,219747970,15560,15560,15560,15560,4
|
|
20230925,121200,219685730,15560,15560,15560,15560,0
|
|
20230925,121100,219685730,15560,15560,15560,15560,0
|
|
20230925,121000,219685730,15560,15560,15560,15560,5
|
|
20230925,120900,219607930,15570,15570,15570,15570,0
|
|
20230925,120800,219607930,15570,15570,15570,15570,0
|
|
20230925,120700,219607930,15570,15570,15570,15570,0
|
|
20230925,120600,219607930,15570,15570,15570,15570,0
|
|
20230925,120500,219607930,15570,15570,15570,15570,0
|
|
20230925,120400,219607930,15570,15570,15570,15570,0
|
|
20230925,120300,219607930,15570,15570,15570,15570,400
|
|
20230925,120200,213379930,15570,15570,15570,15570,0
|
|
20230925,120100,213379930,15570,15570,15570,15570,0
|
|
20230925,120000,213379930,15570,15570,15570,15570,0
|
|
20230925,115900,213379930,15570,15570,15570,15570,0
|
|
20230925,115800,213379930,15570,15570,15570,15570,0
|
|
20230925,115700,213379930,15570,15570,15570,15570,4
|
|
20230925,115600,213317650,15570,15570,15570,15570,0
|
|
20230925,115500,213317650,15570,15570,15570,15570,0
|
|
20230925,115400,213317650,15570,15570,15570,15570,0
|
|
20230925,115300,213317650,15570,15570,15570,15570,0
|
|
20230925,115200,213317650,15570,15570,15570,15570,0
|
|
20230925,115100,213317650,15570,15570,15570,15570,0
|
|
20230925,115000,213317650,15570,15570,15570,15570,0
|
|
20230925,114900,213317650,15570,15570,15570,15570,0
|
|
20230925,114800,213317650,15570,15570,15570,15570,0
|
|
20230925,114700,213317650,15570,15570,15570,15570,0
|
|
20230925,114600,213317650,15570,15570,15570,15570,1
|
|
20230925,114500,213302080,15440,15440,15440,15440,0
|
|
20230925,114400,213302080,15440,15440,15440,15440,0
|
|
20230925,114300,213302080,15440,15440,15440,15440,0
|
|
20230925,114200,213302080,15440,15440,15440,15440,0
|
|
20230925,114100,213302080,15440,15440,15440,15440,0
|
|
20230925,114000,213302080,15440,15440,15440,15440,0
|
|
20230925,113900,213302080,15440,15440,15440,15440,0
|
|
20230925,113800,213302080,15440,15500,15500,15440,116
|
|
20230925,113700,211505010,15500,15500,15500,15500,1
|
|
20230925,113600,211489510,15460,15460,15460,15460,0
|
|
20230925,113500,211489510,15460,15460,15460,15460,0
|
|
20230925,113400,211489510,15460,15460,15460,15460,0
|
|
20230925,113300,211489510,15460,15460,15460,15460,0
|
|
20230925,113200,211489510,15460,15460,15460,15460,0
|
|
20230925,113100,211489510,15460,15460,15460,15460,0
|
|
20230925,113000,211489510,15460,15460,15460,15460,28
|
|
20230925,112900,211056630,15400,15460,15460,15400,24
|
|
20230925,112800,210685830,15400,15400,15400,15400,0
|
|
20230925,112700,210685830,15400,15400,15400,15400,0
|
|
20230925,112600,210685830,15400,15400,15400,15400,5
|
|
20230925,112500,210608830,15400,15410,15410,15400,15
|
|
20230925,112400,210377710,15400,15400,15400,15400,15
|
|
20230925,112300,210146710,15460,15460,15460,15460,0
|
|
20230925,112200,210146710,15460,15490,15490,15460,793
|
|
20230925,112100,197863990,15490,15490,15490,15490,10
|
|
20230925,112000,197709090,15490,15490,15490,15490,4
|
|
20230925,111900,197647130,15500,15500,15500,15490,149
|
|
20230925,111800,195338830,15490,15490,15490,15490,0
|
|
20230925,111700,195338830,15490,15490,15490,15490,0
|
|
20230925,111600,195338830,15490,15490,15490,15490,0
|
|
20230925,111500,195338830,15490,15490,15490,15490,0
|
|
20230925,111400,195338830,15490,15490,15490,15490,0
|
|
20230925,111300,195338830,15490,15490,15490,15490,0
|
|
20230925,111200,195338830,15490,15550,15550,15490,500
|
|
20230925,111100,187573710,15550,15550,15550,15550,0
|
|
20230925,111000,187573710,15550,15550,15550,15550,0
|
|
20230925,110900,187573710,15550,15550,15550,15550,0
|
|
20230925,110800,187573710,15550,15550,15550,15550,0
|
|
20230925,110700,187573710,15550,15560,15560,15550,11
|
|
20230925,110600,187402650,15520,15520,15520,15520,0
|
|
20230925,110500,187402650,15520,15520,15520,15520,0
|
|
20230925,110400,187402650,15520,15520,15520,15520,0
|
|
20230925,110300,187402650,15520,15520,15520,15520,0
|
|
20230925,110200,187402650,15520,15520,15520,15520,0
|
|
20230925,110100,187402650,15520,15520,15520,15520,0
|
|
20230925,110000,187402650,15520,15520,15520,15520,5
|
|
20230925,105900,187325050,15520,15520,15520,15520,0
|
|
20230925,105800,187325050,15520,15520,15520,15520,0
|
|
20230925,105700,187325050,15520,15520,15520,15520,0
|
|
20230925,105600,187325050,15520,15520,15520,15520,8
|
|
20230925,105500,187200890,15520,15520,15520,15520,0
|
|
20230925,105400,187200890,15520,15520,15520,15520,0
|
|
20230925,105300,187200890,15520,15520,15520,15520,96
|
|
20230925,105200,185710970,15510,15510,15510,15510,0
|
|
20230925,105100,185710970,15510,15520,15520,15510,33
|
|
20230925,105000,185198820,15530,15530,15530,15530,0
|
|
20230925,104900,185198820,15530,15540,15540,15530,17
|
|
20230925,104800,184934650,15600,15600,15600,15600,0
|
|
20230925,104700,184934650,15600,15600,15600,15600,0
|
|
20230925,104600,184934650,15600,15600,15600,15600,0
|
|
20230925,104500,184934650,15600,15600,15600,15600,9
|
|
20230925,104400,184794250,15610,15600,15610,15600,51
|
|
20230925,104300,183998150,15610,15610,15610,15610,0
|
|
20230925,104200,183998150,15610,15610,15610,15610,8
|
|
20230925,104100,183873270,15610,15620,15620,15610,12
|
|
20230925,104000,183685850,15630,15650,15650,15630,26
|
|
20230925,103900,183279250,15650,15650,15650,15650,0
|
|
20230925,103800,183279250,15650,15650,15650,15650,0
|
|
20230925,103700,183279250,15650,15650,15650,15650,0
|
|
20230925,103600,183279250,15650,15650,15650,15650,0
|
|
20230925,103500,183279250,15650,15650,15650,15650,0
|
|
20230925,103400,183279250,15650,15650,15650,15650,1
|
|
20230925,103300,183263600,15660,15660,15660,15660,0
|
|
20230925,103200,183263600,15660,15660,15660,15660,0
|
|
20230925,103100,183263600,15660,15660,15660,15660,0
|
|
20230925,103000,183263600,15660,15660,15660,15660,0
|
|
20230925,102900,183263600,15660,15660,15660,15660,0
|
|
20230925,102800,183263600,15660,15660,15660,15660,0
|
|
20230925,102700,183263600,15660,15660,15660,15660,0
|
|
20230925,102600,183263600,15660,15660,15660,15660,0
|
|
20230925,102500,183263600,15660,15660,15660,15660,0
|
|
20230925,102400,183263600,15660,15660,15660,15660,0
|
|
20230925,102300,183263600,15660,15590,15680,15590,36
|
|
20230925,102200,182701540,15590,15590,15590,15590,1
|
|
20230925,102100,182685950,15490,15490,15490,15490,100
|
|
20230925,102000,181136950,15600,15590,15600,15590,500
|
|
20230925,101900,173340500,15600,15600,15600,15600,2
|
|
20230925,101800,173309300,15490,15490,15490,15490,6
|
|
20230925,101700,173216360,15490,15530,15530,15490,202
|
|
20230925,101600,170082860,15510,15510,15510,15510,0
|
|
20230925,101500,170082860,15510,15510,15510,15510,0
|
|
20230925,101400,170082860,15510,15560,15560,15510,24
|
|
20230925,101300,169709890,15560,15590,15590,15560,227
|
|
20230925,101200,166174190,15560,15560,15560,15560,0
|
|
20230925,101100,166174190,15560,15560,15560,15560,0
|
|
20230925,101000,166174190,15560,15560,15560,15560,0
|
|
20230925,100900,166174190,15560,15560,15560,15560,0
|
|
20230925,100800,166174190,15560,15560,15560,15560,0
|
|
20230925,100700,166174190,15560,15560,15560,15560,0
|
|
20230925,100600,166174190,15560,15560,15560,15560,0
|
|
20230925,100500,166174190,15560,15580,15580,15560,50
|
|
20230925,100400,165395580,15580,15580,15580,15580,0
|
|
20230925,100300,165395580,15580,15580,15580,15580,10
|
|
20230925,100200,165239780,15650,15620,15650,15610,31
|
|
20230925,100100,164755060,15620,15620,15620,15620,0
|
|
20230925,100000,164755060,15620,15620,15620,15620,0
|
|
20230925,095900,164755060,15620,15620,15620,15620,0
|
|
20230925,095800,164755060,15620,15650,15650,15620,40
|
|
20230925,095700,164129660,15660,15660,15660,15660,0
|
|
20230925,095600,164129660,15660,15660,15660,15660,0
|
|
20230925,095500,164129660,15660,15660,15660,15660,1
|
|
20230925,095400,164114000,15580,15580,15580,15580,0
|
|
20230925,095300,164114000,15580,15580,15580,15580,0
|
|
20230925,095200,164114000,15580,15610,15610,15580,409
|
|
20230925,095100,157732770,15680,15680,15680,15680,0
|
|
20230925,095000,157732770,15680,15680,15680,15680,1
|
|
20230925,094900,157717090,15610,15610,15610,15610,5
|
|
20230925,094800,157639040,15600,15600,15600,15600,50
|
|
20230925,094700,156859040,15600,15600,15600,15600,771
|
|
20230925,094600,144831440,15600,15600,15600,15600,0
|
|
20230925,094500,144831440,15600,15600,15600,15600,0
|
|
20230925,094400,144831440,15600,15590,15600,15590,573
|
|
20230925,094300,135892730,15580,15580,15580,15580,2
|
|
20230925,094200,135861570,15580,15580,15580,15580,1
|
|
20230925,094100,135845990,15600,15610,15610,15600,193
|
|
20230925,094000,132835090,15630,15670,15670,15630,52
|
|
20230925,093900,132021270,15680,15680,15680,15680,2
|
|
20230925,093800,131989910,15680,15680,15680,15680,8
|
|
20230925,093700,131864470,15680,15680,15680,15680,1
|
|
20230925,093600,131848790,15680,15640,15680,15640,63
|
|
20230925,093500,130863430,15640,15640,15640,15640,0
|
|
20230925,093400,130863430,15640,15640,15640,15640,40
|
|
20230925,093300,130237830,15640,15640,15640,15640,65
|
|
20230925,093200,129221230,15730,15730,15730,15730,0
|
|
20230925,093100,129221230,15730,15730,15730,15730,20
|
|
20230925,093000,128906630,15730,15620,15730,15600,31
|
|
20230925,092900,128422510,15600,15600,15600,15600,0
|
|
20230925,092800,128422510,15600,15600,15600,15600,0
|
|
20230925,092700,128422510,15600,15600,15600,15600,3
|
|
20230925,092600,128375710,15600,15700,15700,15600,108
|
|
20230925,092500,126683350,15750,15750,15750,15750,0
|
|
20230925,092400,126683350,15750,15750,15750,15750,0
|
|
20230925,092300,126683350,15750,15750,15750,15750,36
|
|
20230925,092200,126116350,15700,15700,15700,15700,5
|
|
20230925,092100,126037850,15700,15710,15710,15700,713
|
|
20230925,092000,114836750,15710,15710,15710,15710,0
|
|
20230925,091900,114836750,15710,15710,15710,15710,50
|
|
20230925,091800,114051250,15770,15810,15810,15770,469
|
|
20230925,091700,106645150,15810,15820,15820,15810,81
|
|
20230925,091600,105363990,15820,15820,15820,15810,99
|
|
20230925,091500,103797820,15820,15900,15900,15820,169
|
|
20230925,091400,101123630,15900,15900,15900,15900,16
|
|
20230925,091300,100869230,15900,15900,15900,15900,0
|
|
20230925,091200,100869230,15900,15890,15900,15860,67
|
|
20230925,091100,99805950,15860,15860,15860,15860,22
|
|
20230925,091000,99457030,15860,15860,15870,15860,117
|
|
20230925,090900,97600910,15870,15860,15870,15860,55
|
|
20230925,090800,96728600,15900,15890,15900,15890,29
|
|
20230925,090700,96267760,15890,15830,15890,15830,49
|
|
20230925,090600,95490150,15820,15800,15910,15800,424
|
|
20230925,090500,88779270,15800,15770,15800,15710,30
|
|
20230925,090400,88306260,15780,15700,15780,15620,326
|
|
20230925,090300,83205870,15700,15530,15700,15530,729
|
|
20230925,090200,71798760,15520,15430,15520,15430,1176
|
|
20230925,090100,53608640,15320,15390,15450,15320,503
|
|
20230925,090000,45878720,15390,15150,15390,15150,3025
|