600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,185700,176006960,15760,15760,15760,15760,182
|
|
20230912,185600,176006960,15760,15760,15760,15760,0
|
|
20230912,185500,176006960,15760,15760,15760,15760,0
|
|
20230912,185400,176006960,15760,15760,15760,15760,0
|
|
20230912,185300,176006960,15760,15760,15760,15760,0
|
|
20230912,185200,176006960,15760,15760,15760,15760,0
|
|
20230912,185100,176006960,15760,15760,15760,15760,0
|
|
20230912,185000,176006960,15760,15760,15760,15760,0
|
|
20230912,184900,176006960,15760,15760,15760,15760,0
|
|
20230912,184800,176006960,15760,15760,15760,15760,0
|
|
20230912,184700,176006960,15760,15760,15760,15760,0
|
|
20230912,184600,176006960,15760,15760,15760,15760,0
|
|
20230912,184500,176006960,15760,15760,15760,15760,0
|
|
20230912,184400,176006960,15760,15760,15760,15760,0
|
|
20230912,184300,176006960,15760,15760,15760,15760,0
|
|
20230912,184200,176006960,15760,15760,15760,15760,0
|
|
20230912,184100,176006960,15760,15760,15760,15760,0
|
|
20230912,184000,176006960,15760,15760,15760,15760,0
|
|
20230912,183900,176006960,15760,15760,15760,15760,0
|
|
20230912,183800,176006960,15760,15760,15760,15760,0
|
|
20230912,183700,176006960,15760,15760,15760,15760,0
|
|
20230912,183600,176006960,15760,15760,15760,15760,0
|
|
20230912,183500,176006960,15760,15760,15760,15760,0
|
|
20230912,183400,176006960,15760,15760,15760,15760,0
|
|
20230912,183300,176006960,15760,15760,15760,15760,0
|
|
20230912,183200,176006960,15760,15760,15760,15760,0
|
|
20230912,183100,176006960,15760,15760,15760,15760,0
|
|
20230912,183000,176006960,15760,15760,15760,15760,0
|
|
20230912,182900,176006960,15760,15760,15760,15760,0
|
|
20230912,182800,176006960,15760,15760,15760,15760,0
|
|
20230912,182700,176006960,15760,15760,15760,15760,182
|
|
20230912,182600,176006960,15760,15760,15760,15760,0
|
|
20230912,182500,176006960,15760,15760,15760,15760,0
|
|
20230912,182400,176006960,15760,15760,15760,15760,0
|
|
20230912,182300,176006960,15760,15760,15760,15760,0
|
|
20230912,182200,176006960,15760,15760,15760,15760,0
|
|
20230912,182100,176006960,15760,15760,15760,15760,0
|
|
20230912,182000,176006960,15760,15760,15760,15760,0
|
|
20230912,181900,176006960,15760,15760,15760,15760,0
|
|
20230912,181800,176006960,15760,15760,15760,15760,0
|
|
20230912,181700,176006960,15760,15760,15760,15760,0
|
|
20230912,181600,176006960,15760,15760,15760,15760,0
|
|
20230912,181500,176006960,15760,15760,15760,15760,0
|
|
20230912,181400,176006960,15760,15760,15760,15760,0
|
|
20230912,181300,176006960,15760,15760,15760,15760,0
|
|
20230912,181200,176006960,15760,15760,15760,15760,0
|
|
20230912,181100,176006960,15760,15760,15760,15760,0
|
|
20230912,181000,176006960,15760,15760,15760,15760,0
|
|
20230912,180900,176006960,15760,15760,15760,15760,0
|
|
20230912,180800,176006960,15760,15760,15760,15760,0
|
|
20230912,180700,176006960,15760,15760,15760,15760,0
|
|
20230912,180600,176006960,15760,15760,15760,15760,0
|
|
20230912,180500,176006960,15760,15760,15760,15760,0
|
|
20230912,180400,176006960,15760,15760,15760,15760,0
|
|
20230912,180300,176006960,15760,15760,15760,15760,0
|
|
20230912,180200,176006960,15760,15760,15760,15760,0
|
|
20230912,180100,176006960,15760,15760,15760,15760,0
|
|
20230912,180000,176006960,15760,15760,15760,15760,0
|
|
20230912,175900,176006960,15760,15760,15760,15760,0
|
|
20230912,175800,176006960,15760,15760,15760,15760,0
|
|
20230912,175700,176006960,15760,15760,15760,15760,182
|
|
20230912,175600,176006960,15760,15760,15760,15760,0
|
|
20230912,175500,176006960,15760,15760,15760,15760,0
|
|
20230912,175400,176006960,15760,15760,15760,15760,0
|
|
20230912,175300,176006960,15760,15760,15760,15760,0
|
|
20230912,175200,176006960,15760,15760,15760,15760,0
|
|
20230912,175100,176006960,15760,15760,15760,15760,0
|
|
20230912,175000,176006960,15760,15760,15760,15760,0
|
|
20230912,174900,176006960,15760,15760,15760,15760,0
|
|
20230912,174800,176006960,15760,15760,15760,15760,0
|
|
20230912,174700,176006960,15760,15760,15760,15760,0
|
|
20230912,174600,176006960,15760,15760,15760,15760,0
|
|
20230912,174500,176006960,15760,15760,15760,15760,0
|
|
20230912,174400,176006960,15760,15760,15760,15760,0
|
|
20230912,174300,176006960,15760,15760,15760,15760,0
|
|
20230912,174200,176006960,15760,15760,15760,15760,0
|
|
20230912,174100,176006960,15760,15760,15760,15760,0
|
|
20230912,174000,176006960,15760,15760,15760,15760,0
|
|
20230912,173900,176006960,15760,15760,15760,15760,0
|
|
20230912,173800,176006960,15760,15760,15760,15760,0
|
|
20230912,173700,176006960,15760,15760,15760,15760,0
|
|
20230912,173600,176006960,15760,15760,15760,15760,0
|
|
20230912,173500,176006960,15760,15760,15760,15760,0
|
|
20230912,173400,176006960,15760,15760,15760,15760,0
|
|
20230912,173300,176006960,15760,15760,15760,15760,0
|
|
20230912,173200,176006960,15760,15760,15760,15760,0
|
|
20230912,173100,176006960,15760,15760,15760,15760,0
|
|
20230912,173000,176006960,15760,15760,15760,15760,0
|
|
20230912,172900,176006960,15760,15760,15760,15760,0
|
|
20230912,172800,176006960,15760,15760,15760,15760,0
|
|
20230912,172700,176006960,15760,15760,15760,15760,182
|
|
20230912,172600,176006960,15760,15760,15760,15760,0
|
|
20230912,172500,176006960,15760,15760,15760,15760,0
|
|
20230912,172400,176006960,15760,15760,15760,15760,0
|
|
20230912,172300,176006960,15760,15760,15760,15760,0
|
|
20230912,172200,176006960,15760,15760,15760,15760,0
|
|
20230912,172100,176006960,15760,15760,15760,15760,0
|
|
20230912,172000,176006960,15760,15760,15760,15760,0
|
|
20230912,171900,176006960,15760,15760,15760,15760,0
|
|
20230912,171800,176006960,15760,15760,15760,15760,0
|
|
20230912,171700,176006960,15760,15760,15760,15760,0
|
|
20230912,171600,176006960,15760,15760,15760,15760,0
|
|
20230912,171500,176006960,15760,15760,15760,15760,0
|
|
20230912,171400,176006960,15760,15760,15760,15760,0
|
|
20230912,171300,176006960,15760,15760,15760,15760,0
|
|
20230912,171200,176006960,15760,15760,15760,15760,0
|
|
20230912,171100,176006960,15760,15760,15760,15760,0
|
|
20230912,171000,176006960,15760,15760,15760,15760,0
|
|
20230912,170900,176006960,15760,15760,15760,15760,0
|
|
20230912,170800,176006960,15760,15760,15760,15760,0
|
|
20230912,170700,176006960,15760,15760,15760,15760,0
|
|
20230912,170600,176006960,15760,15760,15760,15760,0
|
|
20230912,170500,176006960,15760,15760,15760,15760,0
|
|
20230912,170400,176006960,15760,15760,15760,15760,0
|
|
20230912,170300,176006960,15760,15760,15760,15760,0
|
|
20230912,170200,176006960,15760,15760,15760,15760,0
|
|
20230912,170100,176006960,15760,15760,15760,15760,0
|
|
20230912,170000,176006960,15760,15760,15760,15760,0
|
|
20230912,165900,176006960,15760,15760,15760,15760,0
|
|
20230912,165800,176006960,15760,15760,15760,15760,0
|
|
20230912,165700,176006960,15760,15760,15760,15760,182
|
|
20230912,165600,176006960,15760,15760,15760,15760,0
|
|
20230912,165500,176006960,15760,15760,15760,15760,0
|
|
20230912,165400,176006960,15760,15760,15760,15760,0
|
|
20230912,165300,176006960,15760,15760,15760,15760,0
|
|
20230912,165200,176006960,15760,15760,15760,15760,0
|
|
20230912,165100,176006960,15760,15760,15760,15760,0
|
|
20230912,165000,176006960,15760,15760,15760,15760,0
|
|
20230912,164900,176006960,15760,15760,15760,15760,0
|
|
20230912,164800,176006960,15760,15760,15760,15760,0
|
|
20230912,164700,176006960,15760,15760,15760,15760,0
|
|
20230912,164600,176006960,15760,15760,15760,15760,0
|
|
20230912,164500,176006960,15760,15760,15760,15760,0
|
|
20230912,164400,176006960,15760,15760,15760,15760,0
|
|
20230912,164300,176006960,15760,15760,15760,15760,0
|
|
20230912,164200,176006960,15760,15760,15760,15760,0
|
|
20230912,164100,176006960,15760,15760,15760,15760,0
|
|
20230912,164000,176006960,15760,15760,15760,15760,0
|
|
20230912,163900,176006960,15760,15760,15760,15760,0
|
|
20230912,163800,176006960,15760,15760,15760,15760,0
|
|
20230912,163700,176006960,15760,15760,15760,15760,0
|
|
20230912,163600,176006960,15760,15760,15760,15760,0
|
|
20230912,163500,176006960,15760,15760,15760,15760,0
|
|
20230912,163400,176006960,15760,15760,15760,15760,0
|
|
20230912,163300,176006960,15760,15760,15760,15760,0
|
|
20230912,163200,176006960,15760,15760,15760,15760,0
|
|
20230912,163100,176006960,15760,15760,15760,15760,0
|
|
20230912,163000,176006960,15760,15760,15760,15760,0
|
|
20230912,162900,176006960,15760,15760,15760,15760,0
|
|
20230912,162800,176006960,15760,15760,15760,15760,0
|
|
20230912,162700,176006960,15760,15760,15760,15760,182
|
|
20230912,162600,176006960,15760,15760,15760,15760,0
|
|
20230912,162500,176006960,15760,15760,15760,15760,0
|
|
20230912,162400,176006960,15760,15760,15760,15760,0
|
|
20230912,162300,176006960,15760,15760,15760,15760,0
|
|
20230912,162200,176006960,15760,15760,15760,15760,0
|
|
20230912,162100,176006960,15760,15760,15760,15760,0
|
|
20230912,162000,176006960,15760,15760,15760,15760,0
|
|
20230912,161900,176006960,15760,15760,15760,15760,0
|
|
20230912,161800,176006960,15760,15760,15760,15760,0
|
|
20230912,161700,176006960,15760,15760,15760,15760,0
|
|
20230912,161600,176006960,15760,15760,15760,15760,0
|
|
20230912,161500,176006960,15760,15760,15760,15760,0
|
|
20230912,161400,176006960,15760,15760,15760,15760,0
|
|
20230912,161300,176006960,15760,15760,15760,15760,0
|
|
20230912,161200,176006960,15760,15760,15760,15760,0
|
|
20230912,161100,176006960,15760,15760,15760,15760,0
|
|
20230912,161000,176006960,15760,15760,15760,15760,0
|
|
20230912,160900,176006960,15760,15760,15760,15760,0
|
|
20230912,160800,176006960,15760,15760,15760,15760,0
|
|
20230912,160700,176006960,15760,15760,15760,15760,0
|
|
20230912,160600,176006960,15760,15760,15760,15760,0
|
|
20230912,160500,176006960,15760,15760,15760,15760,0
|
|
20230912,160400,176006960,15760,15760,15760,15760,0
|
|
20230912,160300,176006960,15760,15760,15760,15760,0
|
|
20230912,160200,176006960,15760,15760,15760,15760,0
|
|
20230912,160100,176006960,15760,15760,15760,15760,0
|
|
20230912,160000,176006960,15760,15760,15760,15760,0
|
|
20230912,155900,176006960,15760,15760,15760,15760,0
|
|
20230912,155800,176006960,15760,15760,15760,15760,0
|
|
20230912,155700,176006960,15760,15760,15760,15760,182
|
|
20230912,155600,176006960,15760,15760,15760,15760,0
|
|
20230912,155500,176006960,15760,15760,15760,15760,0
|
|
20230912,155400,176006960,15760,15760,15760,15760,0
|
|
20230912,155300,176006960,15760,15760,15760,15760,0
|
|
20230912,155200,176006960,15760,15760,15760,15760,0
|
|
20230912,155100,176006960,15760,15760,15760,15760,0
|
|
20230912,155000,176006960,15760,15760,15760,15760,0
|
|
20230912,154900,176006960,15760,15760,15760,15760,0
|
|
20230912,154800,176006960,15760,15760,15760,15760,0
|
|
20230912,154700,176006960,15760,15760,15760,15760,0
|
|
20230912,154600,176006960,15760,15760,15760,15760,0
|
|
20230912,154500,176006960,15760,15760,15760,15760,0
|
|
20230912,154400,176006960,15760,15760,15760,15760,0
|
|
20230912,154300,176006960,15760,15760,15760,15760,0
|
|
20230912,154200,176006960,15760,15760,15760,15760,0
|
|
20230912,154100,176006960,15760,15760,15760,15760,0
|
|
20230912,154000,176006960,15760,15760,15760,15760,0
|
|
20230912,153900,176006960,15760,15760,15760,15760,0
|
|
20230912,153800,176006960,15760,15760,15760,15760,0
|
|
20230912,153700,176006960,15760,15760,15760,15760,0
|
|
20230912,153600,176006960,15760,15760,15760,15760,0
|
|
20230912,153500,176006960,15760,15760,15760,15760,0
|
|
20230912,153400,176006960,15760,15760,15760,15760,0
|
|
20230912,153300,176006960,15760,15760,15760,15760,0
|
|
20230912,153200,176006960,15760,15760,15760,15760,0
|
|
20230912,153100,176006960,15760,15760,15760,15760,0
|
|
20230912,153000,176006960,15760,15760,15760,15760,182
|
|
20230912,152900,173138640,15690,15690,15690,15690,0
|
|
20230912,152800,173138640,15690,15690,15690,15690,0
|
|
20230912,152700,173138640,15690,15690,15690,15690,0
|
|
20230912,152600,173138640,15690,15690,15690,15690,0
|
|
20230912,152500,173138640,15690,15690,15690,15690,0
|
|
20230912,152400,173138640,15690,15690,15690,15690,0
|
|
20230912,152300,173138640,15690,15690,15690,15690,0
|
|
20230912,152200,173138640,15690,15690,15690,15690,0
|
|
20230912,152100,173138640,15690,15690,15690,15690,0
|
|
20230912,152000,173138640,15690,15690,15690,15690,0
|
|
20230912,151900,173138640,15690,15740,15740,15690,212
|
|
20230912,151800,169804110,15730,15730,15740,15730,141
|
|
20230912,151700,167586160,15730,15730,15730,15690,23
|
|
20230912,151600,167224890,15730,15710,15730,15700,310
|
|
20230912,151500,162352050,15720,15660,15720,15640,461
|
|
20230912,151400,155122810,15730,15660,15730,15650,643
|
|
20230912,151300,145014550,15660,15650,15660,15650,4
|
|
20230912,151200,144951930,15650,15640,15650,15640,4
|
|
20230912,151100,144889350,15650,15650,15650,15650,12
|
|
20230912,151000,144701550,15620,15620,15650,15620,135
|
|
20230912,150900,142591310,15610,15610,15610,15610,7
|
|
20230912,150800,142482040,15610,15610,15610,15610,10
|
|
20230912,150700,142325940,15600,15580,15600,15580,655
|
|
20230912,150600,132111320,15580,15580,15580,15580,0
|
|
20230912,150500,132111320,15580,15580,15580,15580,21
|
|
20230912,150400,131784140,15570,15570,15570,15570,6
|
|
20230912,150300,131690720,15570,15570,15570,15570,1
|
|
20230912,150200,131675150,15580,15570,15580,15570,20
|
|
20230912,150100,131363570,15580,15580,15580,15580,0
|
|
20230912,150000,131363570,15580,15580,15580,15580,6
|
|
20230912,145900,131270090,15580,15570,15580,15570,198
|
|
20230912,145800,128185720,15570,15570,15570,15570,0
|
|
20230912,145700,128185720,15570,15570,15570,15570,60
|
|
20230912,145600,127251520,15570,15570,15570,15570,10
|
|
20230912,145500,127095820,15570,15570,15570,15570,0
|
|
20230912,145400,127095820,15570,15570,15570,15570,0
|
|
20230912,145300,127095820,15570,15570,15570,15570,0
|
|
20230912,145200,127095820,15570,15570,15570,15570,45
|
|
20230912,145100,126395170,15570,15570,15570,15570,0
|
|
20230912,145000,126395170,15570,15570,15570,15570,0
|
|
20230912,144900,126395170,15570,15570,15570,15570,0
|
|
20230912,144800,126395170,15570,15570,15570,15570,0
|
|
20230912,144700,126395170,15570,15570,15570,15570,0
|
|
20230912,144600,126395170,15570,15570,15570,15570,64
|
|
20230912,144500,125398690,15560,15560,15560,15560,65
|
|
20230912,144400,124387290,15560,15560,15560,15560,0
|
|
20230912,144300,124387290,15560,15560,15560,15560,0
|
|
20230912,144200,124387290,15560,15560,15560,15560,0
|
|
20230912,144100,124387290,15560,15560,15560,15560,0
|
|
20230912,144000,124387290,15560,15560,15560,15560,20
|
|
20230912,143900,124076090,15560,15560,15560,15560,0
|
|
20230912,143800,124076090,15560,15560,15560,15560,0
|
|
20230912,143700,124076090,15560,15560,15560,15560,0
|
|
20230912,143600,124076090,15560,15560,15560,15560,0
|
|
20230912,143500,124076090,15560,15560,15560,15560,0
|
|
20230912,143400,124076090,15560,15560,15560,15560,0
|
|
20230912,143300,124076090,15560,15560,15560,15560,0
|
|
20230912,143200,124076090,15560,15560,15560,15560,3
|
|
20230912,143100,124029410,15560,15560,15560,15560,0
|
|
20230912,143000,124029410,15560,15560,15560,15560,0
|
|
20230912,142900,124029410,15560,15560,15560,15560,0
|
|
20230912,142800,124029410,15560,15560,15560,15560,0
|
|
20230912,142700,124029410,15560,15560,15560,15560,3
|
|
20230912,142600,123982730,15560,15560,15560,15560,0
|
|
20230912,142500,123982730,15560,15560,15560,15560,0
|
|
20230912,142400,123982730,15560,15560,15560,15560,0
|
|
20230912,142300,123982730,15560,15560,15560,15560,0
|
|
20230912,142200,123982730,15560,15560,15560,15560,0
|
|
20230912,142100,123982730,15560,15560,15560,15560,3
|
|
20230912,142000,123936050,15560,15560,15560,15560,0
|
|
20230912,141900,123936050,15560,15560,15560,15560,0
|
|
20230912,141800,123936050,15560,15560,15560,15560,0
|
|
20230912,141700,123936050,15560,15560,15560,15560,15
|
|
20230912,141600,123702650,15560,15560,15560,15560,1
|
|
20230912,141500,123687090,15550,15550,15550,15550,0
|
|
20230912,141400,123687090,15550,15550,15550,15550,0
|
|
20230912,141300,123687090,15550,15550,15550,15550,0
|
|
20230912,141200,123687090,15550,15550,15550,15550,103
|
|
20230912,141100,122085440,15560,15560,15560,15560,1
|
|
20230912,141000,122069880,15550,15550,15550,15550,0
|
|
20230912,140900,122069880,15550,15550,15550,15550,0
|
|
20230912,140800,122069880,15550,15550,15550,15550,1
|
|
20230912,140700,122054330,15550,15550,15550,15550,0
|
|
20230912,140600,122054330,15550,15550,15550,15550,0
|
|
20230912,140500,122054330,15550,15550,15550,15550,0
|
|
20230912,140400,122054330,15550,15550,15550,15550,1
|
|
20230912,140300,122038780,15550,15550,15550,15550,7
|
|
20230912,140200,121929930,15550,15550,15550,15550,37
|
|
20230912,140100,121354580,15550,15550,15550,15550,171
|
|
20230912,140000,118695530,15570,15570,15570,15570,1
|
|
20230912,135900,118679960,15560,15560,15560,15560,0
|
|
20230912,135800,118679960,15560,15560,15560,15560,5
|
|
20230912,135700,118602160,15560,15560,15560,15560,0
|
|
20230912,135600,118602160,15560,15560,15560,15560,0
|
|
20230912,135500,118602160,15560,15560,15560,15560,0
|
|
20230912,135400,118602160,15560,15560,15560,15560,1
|
|
20230912,135300,118586600,15550,15550,15550,15550,0
|
|
20230912,135200,118586600,15550,15550,15550,15550,0
|
|
20230912,135100,118586600,15550,15550,15550,15550,10
|
|
20230912,135000,118431100,15550,15550,15550,15550,0
|
|
20230912,134900,118431100,15550,15550,15550,15550,0
|
|
20230912,134800,118431100,15550,15550,15550,15550,3
|
|
20230912,134700,118384450,15560,15560,15560,15560,0
|
|
20230912,134600,118384450,15560,15560,15560,15560,0
|
|
20230912,134500,118384450,15560,15560,15560,15560,3
|
|
20230912,134400,118337770,15560,15560,15560,15560,0
|
|
20230912,134300,118337770,15560,15560,15560,15560,0
|
|
20230912,134200,118337770,15560,15560,15560,15560,2
|
|
20230912,134100,118306650,15560,15560,15560,15560,0
|
|
20230912,134000,118306650,15560,15560,15560,15560,0
|
|
20230912,133900,118306650,15560,15560,15560,15560,0
|
|
20230912,133800,118306650,15560,15560,15560,15560,0
|
|
20230912,133700,118306650,15560,15560,15560,15560,0
|
|
20230912,133600,118306650,15560,15560,15560,15560,0
|
|
20230912,133500,118306650,15560,15560,15560,15560,0
|
|
20230912,133400,118306650,15560,15560,15560,15560,0
|
|
20230912,133300,118306650,15560,15560,15560,15560,1
|
|
20230912,133200,118291090,15560,15560,15560,15560,0
|
|
20230912,133100,118291090,15560,15560,15560,15560,0
|
|
20230912,133000,118291090,15560,15560,15560,15560,0
|
|
20230912,132900,118291090,15560,15560,15560,15560,1
|
|
20230912,132800,118275530,15560,15560,15560,15560,0
|
|
20230912,132700,118275530,15560,15560,15560,15560,0
|
|
20230912,132600,118275530,15560,15560,15560,15560,2
|
|
20230912,132500,118244410,15560,15560,15560,15560,0
|
|
20230912,132400,118244410,15560,15560,15560,15560,0
|
|
20230912,132300,118244410,15560,15560,15560,15560,0
|
|
20230912,132200,118244410,15560,15560,15560,15560,100
|
|
20230912,132100,116688410,15570,15570,15570,15570,0
|
|
20230912,132000,116688410,15570,15570,15570,15570,0
|
|
20230912,131900,116688410,15570,15570,15570,15570,0
|
|
20230912,131800,116688410,15570,15570,15570,15570,0
|
|
20230912,131700,116688410,15570,15570,15570,15570,0
|
|
20230912,131600,116688410,15570,15570,15570,15570,0
|
|
20230912,131500,116688410,15570,15570,15570,15570,0
|
|
20230912,131400,116688410,15570,15570,15570,15570,0
|
|
20230912,131300,116688410,15570,15570,15570,15570,0
|
|
20230912,131200,116688410,15570,15570,15570,15570,7
|
|
20230912,131100,116579420,15560,15560,15560,15560,0
|
|
20230912,131000,116579420,15560,15560,15560,15560,0
|
|
20230912,130900,116579420,15560,15560,15560,15560,0
|
|
20230912,130800,116579420,15560,15560,15560,15560,0
|
|
20230912,130700,116579420,15560,15570,15570,15560,4
|
|
20230912,130600,116517160,15570,15570,15570,15570,2
|
|
20230912,130500,116486020,15570,15570,15570,15570,2
|
|
20230912,130400,116454880,15550,15560,15560,15550,100
|
|
20230912,130300,114899230,15570,15570,15570,15570,2
|
|
20230912,130200,114868090,15570,15570,15570,15570,2
|
|
20230912,130100,114836950,15570,15570,15570,15570,2
|
|
20230912,130000,114805810,15560,15570,15570,15560,56
|
|
20230912,125900,113934400,15570,15570,15570,15570,2
|
|
20230912,125800,113903260,15570,15560,15570,15560,101
|
|
20230912,125700,112331680,15570,15570,15570,15570,0
|
|
20230912,125600,112331680,15570,15570,15570,15570,2
|
|
20230912,125500,112300540,15570,15570,15570,15570,0
|
|
20230912,125400,112300540,15570,15570,15570,15570,0
|
|
20230912,125300,112300540,15570,15570,15570,15570,2
|
|
20230912,125200,112269400,15570,15570,15570,15570,0
|
|
20230912,125100,112269400,15570,15570,15570,15570,0
|
|
20230912,125000,112269400,15570,15570,15570,15570,1
|
|
20230912,124900,112253830,15570,15570,15570,15570,2
|
|
20230912,124800,112222690,15560,15560,15560,15560,0
|
|
20230912,124700,112222690,15560,15560,15560,15560,10
|
|
20230912,124600,112067090,15570,15570,15570,15570,2
|
|
20230912,124500,112035950,15570,15570,15570,15570,0
|
|
20230912,124400,112035950,15570,15570,15570,15570,0
|
|
20230912,124300,112035950,15570,15570,15570,15570,7
|
|
20230912,124200,111926960,15570,15570,15570,15570,0
|
|
20230912,124100,111926960,15570,15570,15570,15570,0
|
|
20230912,124000,111926960,15570,15570,15570,15570,2
|
|
20230912,123900,111895820,15570,15570,15570,15570,0
|
|
20230912,123800,111895820,15570,15570,15570,15570,0
|
|
20230912,123700,111895820,15570,15570,15570,15570,0
|
|
20230912,123600,111895820,15570,15570,15570,15570,0
|
|
20230912,123500,111895820,15570,15570,15570,15570,5
|
|
20230912,123400,111817970,15560,15560,15560,15560,0
|
|
20230912,123300,111817970,15560,15560,15560,15560,0
|
|
20230912,123200,111817970,15560,15560,15560,15560,6
|
|
20230912,123100,111724610,15570,15570,15570,15570,0
|
|
20230912,123000,111724610,15570,15570,15570,15570,0
|
|
20230912,122900,111724610,15570,15570,15570,15570,5
|
|
20230912,122800,111646760,15570,15570,15570,15570,0
|
|
20230912,122700,111646760,15570,15570,15570,15570,5
|
|
20230912,122600,111568910,15570,15570,15570,15570,0
|
|
20230912,122500,111568910,15570,15570,15570,15570,2
|
|
20230912,122400,111537770,15550,15550,15550,15550,0
|
|
20230912,122300,111537770,15550,15550,15550,15550,0
|
|
20230912,122200,111537770,15550,15550,15550,15550,0
|
|
20230912,122100,111537770,15550,15550,15550,15550,0
|
|
20230912,122000,111537770,15550,15550,15550,15550,0
|
|
20230912,121900,111537770,15550,15550,15550,15550,0
|
|
20230912,121800,111537770,15550,15550,15550,15550,0
|
|
20230912,121700,111537770,15550,15550,15550,15550,0
|
|
20230912,121600,111537770,15550,15550,15550,15550,0
|
|
20230912,121500,111537770,15550,15550,15550,15550,0
|
|
20230912,121400,111537770,15550,15550,15550,15550,0
|
|
20230912,121300,111537770,15550,15550,15550,15550,0
|
|
20230912,121200,111537770,15550,15550,15550,15550,0
|
|
20230912,121100,111537770,15550,15550,15550,15550,0
|
|
20230912,121000,111537770,15550,15550,15550,15550,100
|
|
20230912,120900,109982770,15580,15580,15580,15580,0
|
|
20230912,120800,109982770,15580,15580,15580,15580,0
|
|
20230912,120700,109982770,15580,15580,15580,15580,1
|
|
20230912,120600,109967190,15580,15580,15580,15580,85
|
|
20230912,120500,108642890,15580,15580,15580,15580,2
|
|
20230912,120400,108611730,15580,15570,15580,15570,17
|
|
20230912,120300,108347020,15570,15570,15570,15570,0
|
|
20230912,120200,108347020,15570,15570,15570,15570,0
|
|
20230912,120100,108347020,15570,15570,15570,15570,5
|
|
20230912,120000,108269170,15570,15570,15570,15570,0
|
|
20230912,115900,108269170,15570,15560,15570,15560,100
|
|
20230912,115800,106712310,15560,15560,15560,15560,0
|
|
20230912,115700,106712310,15560,15560,15560,15560,1
|
|
20230912,115600,106696750,15560,15560,15560,15560,1
|
|
20230912,115500,106681190,15560,15560,15560,15560,0
|
|
20230912,115400,106681190,15560,15570,15570,15560,12
|
|
20230912,115300,106494450,15570,15560,15570,15560,3
|
|
20230912,115200,106447750,15570,15570,15570,15570,0
|
|
20230912,115100,106447750,15570,15570,15570,15570,20
|
|
20230912,115000,106136350,15570,15570,15570,15570,34
|
|
20230912,114900,105606970,15570,15570,15570,15570,302
|
|
20230912,114800,100904830,15570,15570,15570,15570,2
|
|
20230912,114700,100873690,15570,15570,15570,15570,2
|
|
20230912,114600,100842550,15570,15570,15570,15570,2
|
|
20230912,114500,100811410,15560,15560,15560,15560,87
|
|
20230912,114400,99457690,15560,15560,15560,15560,0
|
|
20230912,114300,99457690,15560,15560,15560,15560,0
|
|
20230912,114200,99457690,15560,15560,15560,15560,0
|
|
20230912,114100,99457690,15560,15560,15560,15560,0
|
|
20230912,114000,99457690,15560,15560,15560,15560,5
|
|
20230912,113900,99379890,15560,15560,15560,15560,141
|
|
20230912,113800,97185930,15560,15560,15560,15560,0
|
|
20230912,113700,97185930,15560,15560,15560,15560,6
|
|
20230912,113600,97092570,15550,15550,15550,15550,0
|
|
20230912,113500,97092570,15550,15550,15550,15550,0
|
|
20230912,113400,97092570,15550,15550,15550,15550,0
|
|
20230912,113300,97092570,15550,15550,15550,15550,0
|
|
20230912,113200,97092570,15550,15550,15550,15550,0
|
|
20230912,113100,97092570,15550,15550,15550,15550,2
|
|
20230912,113000,97061470,15550,15550,15550,15550,0
|
|
20230912,112900,97061470,15550,15550,15550,15550,6
|
|
20230912,112800,96968170,15550,15550,15550,15550,0
|
|
20230912,112700,96968170,15550,15550,15550,15550,0
|
|
20230912,112600,96968170,15550,15550,15550,15550,3
|
|
20230912,112500,96921520,15550,15550,15550,15550,0
|
|
20230912,112400,96921520,15550,15550,15550,15550,0
|
|
20230912,112300,96921520,15550,15550,15550,15550,8
|
|
20230912,112200,96797120,15550,15550,15550,15550,0
|
|
20230912,112100,96797120,15550,15550,15550,15550,0
|
|
20230912,112000,96797120,15550,15550,15550,15550,500
|
|
20230912,111900,89022120,15560,15560,15560,15560,0
|
|
20230912,111800,89022120,15560,15560,15560,15560,0
|
|
20230912,111700,89022120,15560,15560,15560,15560,0
|
|
20230912,111600,89022120,15560,15560,15560,15560,0
|
|
20230912,111500,89022120,15560,15560,15560,15560,0
|
|
20230912,111400,89022120,15560,15560,15560,15560,0
|
|
20230912,111300,89022120,15560,15560,15560,15560,0
|
|
20230912,111200,89022120,15560,15560,15560,15560,2
|
|
20230912,111100,88991000,15550,15550,15550,15550,0
|
|
20230912,111000,88991000,15550,15550,15550,15550,0
|
|
20230912,110900,88991000,15550,15550,15550,15550,1
|
|
20230912,110800,88975450,15560,15560,15560,15560,26
|
|
20230912,110700,88570890,15560,15560,15560,15560,68
|
|
20230912,110600,87512810,15560,15560,15560,15560,0
|
|
20230912,110500,87512810,15560,15560,15560,15560,0
|
|
20230912,110400,87512810,15560,15560,15560,15560,0
|
|
20230912,110300,87512810,15560,15560,15560,15560,0
|
|
20230912,110200,87512810,15560,15560,15560,15560,0
|
|
20230912,110100,87512810,15560,15560,15560,15560,0
|
|
20230912,110000,87512810,15560,15560,15560,15560,1
|
|
20230912,105900,87497250,15560,15550,15560,15550,10
|
|
20230912,105800,87341720,15560,15560,15560,15560,0
|
|
20230912,105700,87341720,15560,15550,15560,15550,8
|
|
20230912,105600,87217290,15560,15550,15560,15550,8
|
|
20230912,105500,87092830,15550,15550,15550,15550,8
|
|
20230912,105400,86968430,15550,15550,15550,15550,1
|
|
20230912,105300,86952880,15510,15510,15510,15510,1
|
|
20230912,105200,86937370,15570,15570,15570,15570,0
|
|
20230912,105100,86937370,15570,15570,15570,15570,0
|
|
20230912,105000,86937370,15570,15570,15570,15570,0
|
|
20230912,104900,86937370,15570,15570,15570,15570,200
|
|
20230912,104800,83823370,15570,15570,15570,15570,0
|
|
20230912,104700,83823370,15570,15530,15570,15350,1454
|
|
20230912,104600,61398610,15540,15540,15540,15540,5
|
|
20230912,104500,61320910,15550,15550,15550,15550,20
|
|
20230912,104400,61009910,15550,15550,15550,15550,0
|
|
20230912,104300,61009910,15550,15550,15550,15550,3
|
|
20230912,104200,60963260,15550,15570,15570,15550,550
|
|
20230912,104100,52399870,15570,15570,15580,15570,28
|
|
20230912,104000,51963900,15560,15560,15560,15560,8
|
|
20230912,103900,51839420,15560,15560,15560,15560,1
|
|
20230912,103800,51823860,15550,15540,15550,15530,655
|
|
20230912,103700,41646500,15530,15530,15530,15530,272
|
|
20230912,103600,37422340,15520,15530,15530,15520,3
|
|
20230912,103500,37375760,15530,15520,15530,15520,66
|
|
20230912,103400,36351430,15510,15510,15510,15510,6
|
|
20230912,103300,36258370,15510,15500,15510,15500,196
|
|
20230912,103200,33220340,15490,15490,15490,15490,3
|
|
20230912,103100,33173870,15500,15500,15500,15480,78
|
|
20230912,103000,31965770,15480,15490,15490,15480,5
|
|
20230912,102900,31888360,15500,15500,15500,15500,0
|
|
20230912,102800,31888360,15500,15500,15500,15500,8
|
|
20230912,102700,31764360,15500,15480,15500,15480,36
|
|
20230912,102600,31206870,15480,15430,15480,15430,261
|
|
20230912,102500,27169690,15430,15430,15430,15430,0
|
|
20230912,102400,27169690,15430,15430,15430,15430,2
|
|
20230912,102300,27138830,15430,15430,15430,15430,89
|
|
20230912,102200,25765560,15450,15450,15450,15450,2
|
|
20230912,102100,25734660,15450,15450,15450,15450,2
|
|
20230912,102000,25703760,15440,15450,15450,15440,80
|
|
20230912,101900,24468550,15450,15440,15450,15440,21
|
|
20230912,101800,24144110,15440,15430,15440,15430,6
|
|
20230912,101700,24051490,15440,15440,15440,15430,30
|
|
20230912,101600,23588320,15440,15440,15440,15440,0
|
|
20230912,101500,23588320,15440,15440,15440,15440,0
|
|
20230912,101400,23588320,15440,15440,15440,15440,25
|
|
20230912,101300,23202320,15440,15440,15440,15440,4
|
|
20230912,101200,23140560,15440,15440,15440,15440,3
|
|
20230912,101100,23094240,15440,15440,15440,15440,2
|
|
20230912,101000,23063360,15440,15440,15440,15440,1
|
|
20230912,100900,23047920,15430,15430,15430,15430,10
|
|
20230912,100800,22893620,15440,15440,15440,15440,3
|
|
20230912,100700,22847300,15440,15430,15440,15430,146
|
|
20230912,100600,20593250,15430,15400,15430,15400,261
|
|
20230912,100500,16569080,15400,15400,15400,15400,0
|
|
20230912,100400,16569080,15400,15400,15400,15400,10
|
|
20230912,100300,16415080,15400,15400,15400,15400,7
|
|
20230912,100200,16307280,15400,15400,15400,15400,0
|
|
20230912,100100,16307280,15400,15400,15400,15400,0
|
|
20230912,100000,16307280,15400,15400,15400,15400,0
|
|
20230912,095900,16307280,15400,15400,15400,15400,2
|
|
20230912,095800,16276480,15400,15400,15400,15400,4
|
|
20230912,095700,16214880,15400,15390,15400,15380,102
|
|
20230912,095600,14644120,15400,15400,15400,15400,2
|
|
20230912,095500,14613320,15400,15400,15400,15400,140
|
|
20230912,095400,12457320,15400,15400,15400,15380,20
|
|
20230912,095300,12149560,15390,15390,15400,15390,15
|
|
20230912,095200,11918660,15380,15370,15390,15370,92
|
|
20230912,095100,10503330,15360,15360,15360,15360,42
|
|
20230912,095000,9858210,15360,15360,15360,15360,2
|
|
20230912,094900,9827490,15360,15360,15360,15360,2
|
|
20230912,094800,9796770,15360,15360,15360,15360,4
|
|
20230912,094700,9735330,15360,15360,15360,15360,0
|
|
20230912,094600,9735330,15360,15360,15360,15360,0
|
|
20230912,094500,9735330,15360,15360,15360,15360,3
|
|
20230912,094400,9689250,15360,15360,15360,15360,0
|
|
20230912,094300,9689250,15360,15360,15360,15360,4
|
|
20230912,094200,9627810,15360,15360,15360,15360,3
|
|
20230912,094100,9581730,15360,15360,15360,15360,0
|
|
20230912,094000,9581730,15360,15360,15360,15360,0
|
|
20230912,093900,9581730,15360,15360,15360,15360,0
|
|
20230912,093800,9581730,15360,15350,15360,15350,16
|
|
20230912,093700,9336070,15350,15350,15350,15350,0
|
|
20230912,093600,9336070,15350,15350,15350,15350,0
|
|
20230912,093500,9336070,15350,15360,15360,15350,4
|
|
20230912,093400,9274640,15360,15360,15360,15360,5
|
|
20230912,093300,9197840,15360,15360,15360,15360,4
|
|
20230912,093200,9136400,15360,15360,15360,15360,0
|
|
20230912,093100,9136400,15360,15360,15360,15360,8
|
|
20230912,093000,9013520,15360,15360,15360,15360,0
|
|
20230912,092900,9013520,15360,15360,15360,15360,0
|
|
20230912,092800,9013520,15360,15360,15360,15360,6
|
|
20230912,092700,8921360,15350,15350,15350,15350,0
|
|
20230912,092600,8921360,15350,15360,15360,15350,24
|
|
20230912,092500,8552950,15360,15360,15360,15360,0
|
|
20230912,092400,8552950,15360,15360,15360,15360,0
|
|
20230912,092300,8552950,15360,15360,15360,15360,26
|
|
20230912,092200,8153590,15360,15360,15360,15360,0
|
|
20230912,092100,8153590,15360,15360,15360,15360,2
|
|
20230912,092000,8122870,15360,15360,15360,15360,0
|
|
20230912,091900,8122870,15360,15360,15360,15360,0
|
|
20230912,091800,8122870,15360,15360,15360,15360,2
|
|
20230912,091700,8092150,15360,15360,15360,15360,0
|
|
20230912,091600,8092150,15360,15360,15360,15360,0
|
|
20230912,091500,8092150,15360,15360,15360,15360,2
|
|
20230912,091400,8061430,15360,15360,15360,15360,2
|
|
20230912,091300,8030710,15350,15350,15350,15350,0
|
|
20230912,091200,8030710,15350,15360,15360,15350,318
|
|
20230912,091100,3149330,15350,15350,15350,15350,1
|
|
20230912,091000,3133980,15350,15350,15350,15350,0
|
|
20230912,090900,3133980,15350,15350,15350,15350,0
|
|
20230912,090800,3133980,15350,15350,15350,15350,50
|
|
20230912,090700,2366480,15390,15390,15390,15390,0
|
|
20230912,090600,2366480,15390,15340,15390,15340,101
|
|
20230912,090500,813020,15340,15340,15340,15340,0
|
|
20230912,090400,813020,15340,15340,15340,15340,0
|
|
20230912,090300,813020,15340,15340,15340,15340,0
|
|
20230912,090200,813020,15340,15340,15340,15340,0
|
|
20230912,090100,813020,15340,15340,15340,15340,0
|
|
20230912,090000,813020,15340,15340,15340,15340,53
|