600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,185700,222872860,16000,16000,16000,16000,81
|
|
20230918,185600,222872860,16000,16000,16000,16000,0
|
|
20230918,185500,222872860,16000,16000,16000,16000,0
|
|
20230918,185400,222872860,16000,16000,16000,16000,0
|
|
20230918,185300,222872860,16000,16000,16000,16000,0
|
|
20230918,185200,222872860,16000,16000,16000,16000,0
|
|
20230918,185100,222872860,16000,16000,16000,16000,0
|
|
20230918,185000,222872860,16000,16000,16000,16000,0
|
|
20230918,184900,222872860,16000,16000,16000,16000,0
|
|
20230918,184800,222872860,16000,16000,16000,16000,0
|
|
20230918,184700,222872860,16000,16000,16000,16000,0
|
|
20230918,184600,222872860,16000,16000,16000,16000,0
|
|
20230918,184500,222872860,16000,16000,16000,16000,0
|
|
20230918,184400,222872860,16000,16000,16000,16000,0
|
|
20230918,184300,222872860,16000,16000,16000,16000,0
|
|
20230918,184200,222872860,16000,16000,16000,16000,0
|
|
20230918,184100,222872860,16000,16000,16000,16000,0
|
|
20230918,184000,222872860,16000,16000,16000,16000,0
|
|
20230918,183900,222872860,16000,16000,16000,16000,0
|
|
20230918,183800,222872860,16000,16000,16000,16000,0
|
|
20230918,183700,222872860,16000,16000,16000,16000,0
|
|
20230918,183600,222872860,16000,16000,16000,16000,0
|
|
20230918,183500,222872860,16000,16000,16000,16000,0
|
|
20230918,183400,222872860,16000,16000,16000,16000,0
|
|
20230918,183300,222872860,16000,16000,16000,16000,0
|
|
20230918,183200,222872860,16000,16000,16000,16000,0
|
|
20230918,183100,222872860,16000,16000,16000,16000,0
|
|
20230918,183000,222872860,16000,16000,16000,16000,0
|
|
20230918,182900,222872860,16000,16000,16000,16000,0
|
|
20230918,182800,222872860,16000,16000,16000,16000,0
|
|
20230918,182700,222872860,16000,16000,16000,16000,81
|
|
20230918,182600,222872860,16000,16000,16000,16000,0
|
|
20230918,182500,222872860,16000,16000,16000,16000,0
|
|
20230918,182400,222872860,16000,16000,16000,16000,0
|
|
20230918,182300,222872860,16000,16000,16000,16000,0
|
|
20230918,182200,222872860,16000,16000,16000,16000,0
|
|
20230918,182100,222872860,16000,16000,16000,16000,0
|
|
20230918,182000,222872860,16000,16000,16000,16000,0
|
|
20230918,181900,222872860,16000,16000,16000,16000,0
|
|
20230918,181800,222872860,16000,16000,16000,16000,0
|
|
20230918,181700,222872860,16000,16000,16000,16000,0
|
|
20230918,181600,222872860,16000,16000,16000,16000,0
|
|
20230918,181500,222872860,16000,16000,16000,16000,0
|
|
20230918,181400,222872860,16000,16000,16000,16000,0
|
|
20230918,181300,222872860,16000,16000,16000,16000,0
|
|
20230918,181200,222872860,16000,16000,16000,16000,0
|
|
20230918,181100,222872860,16000,16000,16000,16000,0
|
|
20230918,181000,222872860,16000,16000,16000,16000,0
|
|
20230918,180900,222872860,16000,16000,16000,16000,0
|
|
20230918,180800,222872860,16000,16000,16000,16000,0
|
|
20230918,180700,222872860,16000,16000,16000,16000,0
|
|
20230918,180600,222872860,16000,16000,16000,16000,0
|
|
20230918,180500,222872860,16000,16000,16000,16000,0
|
|
20230918,180400,222872860,16000,16000,16000,16000,0
|
|
20230918,180300,222872860,16000,16000,16000,16000,0
|
|
20230918,180200,222872860,16000,16000,16000,16000,0
|
|
20230918,180100,222872860,16000,16000,16000,16000,0
|
|
20230918,180000,222872860,16000,16000,16000,16000,0
|
|
20230918,175900,222872860,16000,16000,16000,16000,0
|
|
20230918,175800,222872860,16000,16000,16000,16000,0
|
|
20230918,175700,222872860,16000,16000,16000,16000,81
|
|
20230918,175600,222872860,16000,16000,16000,16000,0
|
|
20230918,175500,222872860,16000,16000,16000,16000,0
|
|
20230918,175400,222872860,16000,16000,16000,16000,0
|
|
20230918,175300,222872860,16000,16000,16000,16000,0
|
|
20230918,175200,222872860,16000,16000,16000,16000,0
|
|
20230918,175100,222872860,16000,16000,16000,16000,0
|
|
20230918,175000,222872860,16000,16000,16000,16000,0
|
|
20230918,174900,222872860,16000,16000,16000,16000,0
|
|
20230918,174800,222872860,16000,16000,16000,16000,0
|
|
20230918,174700,222872860,16000,16000,16000,16000,0
|
|
20230918,174600,222872860,16000,16000,16000,16000,0
|
|
20230918,174500,222872860,16000,16000,16000,16000,0
|
|
20230918,174400,222872860,16000,16000,16000,16000,0
|
|
20230918,174300,222872860,16000,16000,16000,16000,0
|
|
20230918,174200,222872860,16000,16000,16000,16000,0
|
|
20230918,174100,222872860,16000,16000,16000,16000,0
|
|
20230918,174000,222872860,16000,16000,16000,16000,0
|
|
20230918,173900,222872860,16000,16000,16000,16000,0
|
|
20230918,173800,222872860,16000,16000,16000,16000,0
|
|
20230918,173700,222872860,16000,16000,16000,16000,0
|
|
20230918,173600,222872860,16000,16000,16000,16000,0
|
|
20230918,173500,222872860,16000,16000,16000,16000,0
|
|
20230918,173400,222872860,16000,16000,16000,16000,0
|
|
20230918,173300,222872860,16000,16000,16000,16000,0
|
|
20230918,173200,222872860,16000,16000,16000,16000,0
|
|
20230918,173100,222872860,16000,16000,16000,16000,0
|
|
20230918,173000,222872860,16000,16000,16000,16000,0
|
|
20230918,172900,222872860,16000,16000,16000,16000,0
|
|
20230918,172800,222872860,16000,16000,16000,16000,0
|
|
20230918,172700,222872860,16000,16000,16000,16000,81
|
|
20230918,172600,222872860,16000,16000,16000,16000,0
|
|
20230918,172500,222872860,16000,16000,16000,16000,0
|
|
20230918,172400,222872860,16000,16000,16000,16000,0
|
|
20230918,172300,222872860,16000,16000,16000,16000,0
|
|
20230918,172200,222872860,16000,16000,16000,16000,0
|
|
20230918,172100,222872860,16000,16000,16000,16000,0
|
|
20230918,172000,222872860,16000,16000,16000,16000,0
|
|
20230918,171900,222872860,16000,16000,16000,16000,0
|
|
20230918,171800,222872860,16000,16000,16000,16000,0
|
|
20230918,171700,222872860,16000,16000,16000,16000,0
|
|
20230918,171600,222872860,16000,16000,16000,16000,0
|
|
20230918,171500,222872860,16000,16000,16000,16000,0
|
|
20230918,171400,222872860,16000,16000,16000,16000,0
|
|
20230918,171300,222872860,16000,16000,16000,16000,0
|
|
20230918,171200,222872860,16000,16000,16000,16000,0
|
|
20230918,171100,222872860,16000,16000,16000,16000,0
|
|
20230918,171000,222872860,16000,16000,16000,16000,0
|
|
20230918,170900,222872860,16000,16000,16000,16000,0
|
|
20230918,170800,222872860,16000,16000,16000,16000,0
|
|
20230918,170700,222872860,16000,16000,16000,16000,0
|
|
20230918,170600,222872860,16000,16000,16000,16000,0
|
|
20230918,170500,222872860,16000,16000,16000,16000,0
|
|
20230918,170400,222872860,16000,16000,16000,16000,0
|
|
20230918,170300,222872860,16000,16000,16000,16000,0
|
|
20230918,170200,222872860,16000,16000,16000,16000,0
|
|
20230918,170100,222872860,16000,16000,16000,16000,0
|
|
20230918,170000,222872860,16000,16000,16000,16000,0
|
|
20230918,165900,222872860,16000,16000,16000,16000,0
|
|
20230918,165800,222872860,16000,16000,16000,16000,0
|
|
20230918,165700,222872860,16000,16000,16000,16000,81
|
|
20230918,165600,222872860,16000,16000,16000,16000,0
|
|
20230918,165500,222872860,16000,16000,16000,16000,0
|
|
20230918,165400,222872860,16000,16000,16000,16000,0
|
|
20230918,165300,222872860,16000,16000,16000,16000,0
|
|
20230918,165200,222872860,16000,16000,16000,16000,0
|
|
20230918,165100,222872860,16000,16000,16000,16000,0
|
|
20230918,165000,222872860,16000,16000,16000,16000,0
|
|
20230918,164900,222872860,16000,16000,16000,16000,0
|
|
20230918,164800,222872860,16000,16000,16000,16000,0
|
|
20230918,164700,222872860,16000,16000,16000,16000,0
|
|
20230918,164600,222872860,16000,16000,16000,16000,0
|
|
20230918,164500,222872860,16000,16000,16000,16000,0
|
|
20230918,164400,222872860,16000,16000,16000,16000,0
|
|
20230918,164300,222872860,16000,16000,16000,16000,0
|
|
20230918,164200,222872860,16000,16000,16000,16000,0
|
|
20230918,164100,222872860,16000,16000,16000,16000,0
|
|
20230918,164000,222872860,16000,16000,16000,16000,0
|
|
20230918,163900,222872860,16000,16000,16000,16000,0
|
|
20230918,163800,222872860,16000,16000,16000,16000,0
|
|
20230918,163700,222872860,16000,16000,16000,16000,0
|
|
20230918,163600,222872860,16000,16000,16000,16000,0
|
|
20230918,163500,222872860,16000,16000,16000,16000,0
|
|
20230918,163400,222872860,16000,16000,16000,16000,0
|
|
20230918,163300,222872860,16000,16000,16000,16000,0
|
|
20230918,163200,222872860,16000,16000,16000,16000,0
|
|
20230918,163100,222872860,16000,16000,16000,16000,0
|
|
20230918,163000,222872860,16000,16000,16000,16000,0
|
|
20230918,162900,222872860,16000,16000,16000,16000,0
|
|
20230918,162800,222872860,16000,16000,16000,16000,0
|
|
20230918,162700,222872860,16000,16000,16000,16000,81
|
|
20230918,162600,222872860,16000,16000,16000,16000,0
|
|
20230918,162500,222872860,16000,16000,16000,16000,0
|
|
20230918,162400,222872860,16000,16000,16000,16000,0
|
|
20230918,162300,222872860,16000,16000,16000,16000,0
|
|
20230918,162200,222872860,16000,16000,16000,16000,0
|
|
20230918,162100,222872860,16000,16000,16000,16000,0
|
|
20230918,162000,222872860,16000,16000,16000,16000,0
|
|
20230918,161900,222872860,16000,16000,16000,16000,0
|
|
20230918,161800,222872860,16000,16000,16000,16000,0
|
|
20230918,161700,222872860,16000,16000,16000,16000,0
|
|
20230918,161600,222872860,16000,16000,16000,16000,0
|
|
20230918,161500,222872860,16000,16000,16000,16000,0
|
|
20230918,161400,222872860,16000,16000,16000,16000,0
|
|
20230918,161300,222872860,16000,16000,16000,16000,0
|
|
20230918,161200,222872860,16000,16000,16000,16000,0
|
|
20230918,161100,222872860,16000,16000,16000,16000,0
|
|
20230918,161000,222872860,16000,16000,16000,16000,0
|
|
20230918,160900,222872860,16000,16000,16000,16000,0
|
|
20230918,160800,222872860,16000,16000,16000,16000,0
|
|
20230918,160700,222872860,16000,16000,16000,16000,0
|
|
20230918,160600,222872860,16000,16000,16000,16000,0
|
|
20230918,160500,222872860,16000,16000,16000,16000,0
|
|
20230918,160400,222872860,16000,16000,16000,16000,0
|
|
20230918,160300,222872860,16000,16000,16000,16000,0
|
|
20230918,160200,222872860,16000,16000,16000,16000,0
|
|
20230918,160100,222872860,16000,16000,16000,16000,0
|
|
20230918,160000,222872860,16000,16000,16000,16000,0
|
|
20230918,155900,222872860,16000,16000,16000,16000,0
|
|
20230918,155800,222872860,16000,16000,16000,16000,0
|
|
20230918,155700,222872860,16000,16000,16000,16000,81
|
|
20230918,155600,222872860,16000,16000,16000,16000,0
|
|
20230918,155500,222872860,16000,16000,16000,16000,0
|
|
20230918,155400,222872860,16000,16000,16000,16000,0
|
|
20230918,155300,222872860,16000,16000,16000,16000,0
|
|
20230918,155200,222872860,16000,16000,16000,16000,0
|
|
20230918,155100,222872860,16000,16000,16000,16000,0
|
|
20230918,155000,222872860,16000,16000,16000,16000,0
|
|
20230918,154900,222872860,16000,16000,16000,16000,0
|
|
20230918,154800,222872860,16000,16000,16000,16000,0
|
|
20230918,154700,222872860,16000,16000,16000,16000,0
|
|
20230918,154600,222872860,16000,16000,16000,16000,0
|
|
20230918,154500,222872860,16000,16000,16000,16000,0
|
|
20230918,154400,222872860,16000,16000,16000,16000,0
|
|
20230918,154300,222872860,16000,16000,16000,16000,0
|
|
20230918,154200,222872860,16000,16000,16000,16000,0
|
|
20230918,154100,222872860,16000,16000,16000,16000,0
|
|
20230918,154000,222872860,16000,16000,16000,16000,0
|
|
20230918,153900,222872860,16000,16000,16000,16000,0
|
|
20230918,153800,222872860,16000,16000,16000,16000,0
|
|
20230918,153700,222872860,16000,16000,16000,16000,0
|
|
20230918,153600,222872860,16000,16000,16000,16000,0
|
|
20230918,153500,222872860,16000,16000,16000,16000,0
|
|
20230918,153400,222872860,16000,16000,16000,16000,0
|
|
20230918,153300,222872860,16000,16000,16000,16000,0
|
|
20230918,153200,222872860,16000,16000,16000,16000,0
|
|
20230918,153100,222872860,16000,16000,16000,16000,0
|
|
20230918,153000,222872860,16000,16000,16000,16000,81
|
|
20230918,152900,221576860,16000,16000,16000,16000,0
|
|
20230918,152800,221576860,16000,16000,16000,16000,0
|
|
20230918,152700,221576860,16000,16000,16000,16000,0
|
|
20230918,152600,221576860,16000,16000,16000,16000,0
|
|
20230918,152500,221576860,16000,16000,16000,16000,0
|
|
20230918,152400,221576860,16000,16000,16000,16000,0
|
|
20230918,152300,221576860,16000,16000,16000,16000,0
|
|
20230918,152200,221576860,16000,16000,16000,16000,0
|
|
20230918,152100,221576860,16000,16000,16000,16000,0
|
|
20230918,152000,221576860,16000,16000,16000,16000,0
|
|
20230918,151900,221576860,16000,16000,16000,16000,0
|
|
20230918,151800,221576860,16000,16000,16000,16000,12
|
|
20230918,151700,221384860,16000,16000,16000,16000,15
|
|
20230918,151600,221144860,16000,16000,16000,16000,12
|
|
20230918,151500,220952860,16000,16000,16000,16000,12
|
|
20230918,151400,220760860,16000,15990,16000,15990,26
|
|
20230918,151300,220344880,15990,15990,15990,15990,12
|
|
20230918,151200,220153000,15990,15990,15990,15990,20
|
|
20230918,151100,219833200,15990,15980,15990,15980,18
|
|
20230918,151000,219545400,15980,15980,15980,15980,12
|
|
20230918,150900,219353640,15990,15980,15990,15980,26
|
|
20230918,150800,218937920,15980,15980,15990,15980,33
|
|
20230918,150700,218410450,15990,15990,15990,15990,11
|
|
20230918,150600,218234560,15990,15990,15990,15990,28
|
|
20230918,150500,217786840,15990,15990,15990,15990,0
|
|
20230918,150400,217786840,15990,15990,15990,15990,24
|
|
20230918,150300,217403080,15990,15990,15990,15990,11
|
|
20230918,150200,217227190,16000,16000,16000,16000,13
|
|
20230918,150100,217019190,16000,16000,16000,16000,28
|
|
20230918,150000,216571190,16000,16000,16000,16000,12
|
|
20230918,145900,216379190,16000,16000,16000,16000,110
|
|
20230918,145800,214619190,16000,16000,16000,16000,12
|
|
20230918,145700,214427190,16000,16000,16000,16000,12
|
|
20230918,145600,214235190,16000,16000,16000,16000,24
|
|
20230918,145500,213851190,16000,16000,16000,16000,11
|
|
20230918,145400,213675190,16000,16000,16000,16000,26
|
|
20230918,145300,213259190,16000,16000,16000,16000,0
|
|
20230918,145200,213259190,16000,16000,16000,16000,211
|
|
20230918,145100,209883190,16000,16000,16000,16000,245
|
|
20230918,145000,205963190,16000,16000,16000,16000,13
|
|
20230918,144900,205755190,16000,16000,16000,16000,128
|
|
20230918,144800,203707190,15990,16000,16000,15990,15
|
|
20230918,144700,203467210,16000,15990,16000,15990,13
|
|
20230918,144600,203259230,15990,16000,16000,15990,27
|
|
20230918,144500,202827250,15990,15990,15990,15990,2
|
|
20230918,144400,202795270,16000,15990,16000,15990,14
|
|
20230918,144300,202571290,15990,16000,16000,15990,15
|
|
20230918,144200,202331320,16000,15990,16000,15990,23
|
|
20230918,144100,201963440,15990,15990,15990,15990,3
|
|
20230918,144000,201915470,15990,15990,15990,15990,12
|
|
20230918,143900,201723590,16000,15990,16000,15990,62
|
|
20230918,143800,200731640,16000,16000,16000,16000,24
|
|
20230918,143700,200347640,16000,16000,16000,16000,13
|
|
20230918,143600,200139640,16000,16000,16000,16000,26
|
|
20230918,143500,199723640,16000,16000,16000,16000,0
|
|
20230918,143400,199723640,16000,15990,16000,15990,21
|
|
20230918,143300,199387660,16000,15990,16000,15990,14
|
|
20230918,143200,199163680,15990,15990,15990,15990,40
|
|
20230918,143100,198524080,15990,15990,15990,15990,24
|
|
20230918,143000,198140320,16000,16000,16000,16000,13
|
|
20230918,142900,197932320,16000,16000,16000,16000,0
|
|
20230918,142800,197932320,16000,16000,16000,16000,26
|
|
20230918,142700,197516320,16000,16000,16000,16000,12
|
|
20230918,142600,197324320,16000,16000,16000,16000,23
|
|
20230918,142500,196956320,16000,16000,16000,16000,12
|
|
20230918,142400,196764320,16000,16000,16000,16000,12
|
|
20230918,142300,196572320,16000,16000,16000,16000,13
|
|
20230918,142200,196364320,16000,16000,16000,16000,11
|
|
20230918,142100,196188320,16000,16000,16000,16000,23
|
|
20230918,142000,195820320,16000,16000,16000,16000,12
|
|
20230918,141900,195628320,16000,16000,16000,16000,12
|
|
20230918,141800,195436320,16000,16000,16000,15990,34
|
|
20230918,141700,194892400,16000,16000,16000,16000,0
|
|
20230918,141600,194892400,16000,16000,16000,16000,12
|
|
20230918,141500,194700400,16000,16000,16000,16000,24
|
|
20230918,141400,194316400,16000,16000,16000,16000,13
|
|
20230918,141300,194108400,16000,16000,16000,16000,25
|
|
20230918,141200,193708400,16000,16000,16000,16000,14
|
|
20230918,141100,193484400,15990,15990,15990,15990,0
|
|
20230918,141000,193484400,15990,15990,15990,15990,18
|
|
20230918,140900,193196580,15990,15990,15990,15990,12
|
|
20230918,140800,193004700,16000,16000,16000,16000,27
|
|
20230918,140700,192572700,16000,16000,16000,16000,13
|
|
20230918,140600,192364700,16000,16000,16000,16000,13
|
|
20230918,140500,192156700,16000,16000,16000,16000,15
|
|
20230918,140400,191916700,16000,16000,16000,16000,12
|
|
20230918,140300,191724700,16000,16000,16000,16000,27
|
|
20230918,140200,191292700,16000,16000,16000,16000,12
|
|
20230918,140100,191100700,16000,16000,16000,16000,12
|
|
20230918,140000,190908700,16000,16000,16000,16000,28
|
|
20230918,135900,190460700,16000,16000,16000,16000,14
|
|
20230918,135800,190236700,16000,16000,16000,16000,14
|
|
20230918,135700,190012700,16000,16000,16000,16000,11
|
|
20230918,135600,189836700,16000,16000,16000,16000,12
|
|
20230918,135500,189644700,16000,16000,16000,16000,24
|
|
20230918,135400,189260700,16000,16000,16000,16000,11
|
|
20230918,135300,189084700,16000,16000,16000,16000,25
|
|
20230918,135200,188684700,16000,16000,16000,16000,0
|
|
20230918,135100,188684700,16000,16000,16000,16000,19
|
|
20230918,135000,188380700,16000,15980,16000,15980,40
|
|
20230918,134900,187740820,15960,15960,15960,15960,0
|
|
20230918,134800,187740820,15960,15960,15960,15960,17
|
|
20230918,134700,187469500,15960,15960,15960,15960,30
|
|
20230918,134600,186990700,15960,15960,15960,15960,12
|
|
20230918,134500,186799180,15960,16000,16000,15960,73
|
|
20230918,134400,185633740,16000,16000,16000,16000,12
|
|
20230918,134300,185441740,16000,16000,16000,16000,11
|
|
20230918,134200,185265740,16000,16000,16000,16000,89
|
|
20230918,134100,183841740,16000,16000,16000,16000,13
|
|
20230918,134000,183633740,16000,16000,16000,16000,27
|
|
20230918,133900,183201740,16000,16000,16000,16000,0
|
|
20230918,133800,183201740,16000,16000,16000,16000,12
|
|
20230918,133700,183009740,16000,16000,16000,16000,28
|
|
20230918,133600,182561740,16000,16000,16000,16000,32
|
|
20230918,133500,182049740,16000,16000,16000,16000,36
|
|
20230918,133400,181473740,16000,16000,16000,16000,12
|
|
20230918,133300,181281740,16000,16000,16000,16000,23
|
|
20230918,133200,180913740,16000,16000,16000,16000,14
|
|
20230918,133100,180689740,15980,15980,15980,15980,0
|
|
20230918,133000,180689740,15980,15980,15980,15980,48
|
|
20230918,132900,179922700,15970,15970,15970,15970,6
|
|
20230918,132800,179826880,15970,15970,15970,15970,12
|
|
20230918,132700,179635240,15970,15970,15970,15970,25
|
|
20230918,132600,179235990,15970,15970,15970,15970,8
|
|
20230918,132500,179108230,15960,15950,15960,15950,15
|
|
20230918,132400,178868840,15900,15900,15900,15900,0
|
|
20230918,132300,178868840,15900,15900,15900,15900,31
|
|
20230918,132200,178375940,15900,15900,15900,15900,26
|
|
20230918,132100,177962540,15900,15900,15900,15900,16
|
|
20230918,132000,177708140,15900,15900,15900,15900,26
|
|
20230918,131900,177294740,15900,15900,15900,15900,0
|
|
20230918,131800,177294740,15900,15900,15900,15900,0
|
|
20230918,131700,177294740,15900,15900,15900,15900,10
|
|
20230918,131600,177135740,15900,15900,15900,15900,0
|
|
20230918,131500,177135740,15900,15900,15900,15900,0
|
|
20230918,131400,177135740,15900,15900,15900,15900,0
|
|
20230918,131300,177135740,15900,15900,15900,15900,0
|
|
20230918,131200,177135740,15900,15900,15900,15900,0
|
|
20230918,131100,177135740,15900,15900,15900,15900,0
|
|
20230918,131000,177135740,15900,15900,15900,15900,39
|
|
20230918,130900,176515640,15900,15900,15900,15900,0
|
|
20230918,130800,176515640,15900,15900,15900,15900,0
|
|
20230918,130700,176515640,15900,15900,15900,15900,5
|
|
20230918,130600,176436140,15900,15900,15900,15900,100
|
|
20230918,130500,174846140,15890,15890,15890,15890,24
|
|
20230918,130400,174464780,15890,15890,15890,15890,0
|
|
20230918,130300,174464780,15890,15890,15890,15890,0
|
|
20230918,130200,174464780,15890,15890,15890,15890,1
|
|
20230918,130100,174448890,15890,15890,15890,15890,0
|
|
20230918,130000,174448890,15890,15890,15890,15890,0
|
|
20230918,125900,174448890,15890,15890,15890,15890,0
|
|
20230918,125800,174448890,15890,15890,15890,15890,1
|
|
20230918,125700,174433000,15890,15890,15890,15890,0
|
|
20230918,125600,174433000,15890,15890,15890,15890,0
|
|
20230918,125500,174433000,15890,15890,15890,15890,0
|
|
20230918,125400,174433000,15890,15890,15890,15890,1
|
|
20230918,125300,174417110,15860,15860,15860,15860,0
|
|
20230918,125200,174417110,15860,15860,15860,15860,0
|
|
20230918,125100,174417110,15860,15870,15870,15860,32
|
|
20230918,125000,173909580,15890,15890,15890,15890,0
|
|
20230918,124900,173909580,15890,15890,15890,15890,0
|
|
20230918,124800,173909580,15890,15890,15890,15890,0
|
|
20230918,124700,173909580,15890,15890,15890,15890,1
|
|
20230918,124600,173893690,15890,15890,15890,15890,0
|
|
20230918,124500,173893690,15890,15890,15890,15890,1
|
|
20230918,124400,173877800,15860,15860,15860,15860,0
|
|
20230918,124300,173877800,15860,15860,15860,15860,0
|
|
20230918,124200,173877800,15860,15860,15860,15860,0
|
|
20230918,124100,173877800,15860,15860,15860,15860,0
|
|
20230918,124000,173877800,15860,15860,15860,15860,0
|
|
20230918,123900,173877800,15860,15860,15860,15860,0
|
|
20230918,123800,173877800,15860,15870,15870,15860,10
|
|
20230918,123700,173719190,15890,15890,15890,15890,0
|
|
20230918,123600,173719190,15890,15890,15890,15890,1
|
|
20230918,123500,173703300,15860,15870,15870,15860,17
|
|
20230918,123400,173433670,15860,15860,15860,15860,0
|
|
20230918,123300,173433670,15860,15860,15860,15860,0
|
|
20230918,123200,173433670,15860,15860,15860,15860,0
|
|
20230918,123100,173433670,15860,15860,15860,15860,0
|
|
20230918,123000,173433670,15860,15860,15860,15860,0
|
|
20230918,122900,173433670,15860,15860,15860,15860,0
|
|
20230918,122800,173433670,15860,15880,15880,15860,14
|
|
20230918,122700,173211600,15880,15880,15880,15880,0
|
|
20230918,122600,173211600,15880,15880,15880,15880,0
|
|
20230918,122500,173211600,15880,15880,15880,15880,15
|
|
20230918,122400,172973400,15880,15880,15880,15880,5
|
|
20230918,122300,172894000,15890,15890,15890,15890,0
|
|
20230918,122200,172894000,15890,15880,15890,15880,30
|
|
20230918,122100,172417500,15860,15860,15860,15860,0
|
|
20230918,122000,172417500,15860,15870,15870,15860,205
|
|
20230918,121900,169166150,15880,15890,15890,15880,15
|
|
20230918,121800,168927920,15890,15890,15890,15890,0
|
|
20230918,121700,168927920,15890,15890,15890,15890,0
|
|
20230918,121600,168927920,15890,15890,15890,15890,3
|
|
20230918,121500,168880250,15890,15890,15890,15890,3
|
|
20230918,121400,168832580,15890,15890,15890,15890,3
|
|
20230918,121300,168784910,15890,15900,15900,15890,159
|
|
20230918,121200,166256840,15960,15900,15960,15900,12
|
|
20230918,121100,166065980,15960,15930,15960,15900,161
|
|
20230918,121000,163503350,15960,15960,15960,15960,0
|
|
20230918,120900,163503350,15960,15960,15960,15960,0
|
|
20230918,120800,163503350,15960,15960,15960,15960,0
|
|
20230918,120700,163503350,15960,15960,15960,15960,0
|
|
20230918,120600,163503350,15960,15960,15960,15960,0
|
|
20230918,120500,163503350,15960,15960,15960,15960,0
|
|
20230918,120400,163503350,15960,15960,15960,15960,0
|
|
20230918,120300,163503350,15960,15960,15960,15960,0
|
|
20230918,120200,163503350,15960,15960,15960,15960,0
|
|
20230918,120100,163503350,15960,15960,15960,15960,0
|
|
20230918,120000,163503350,15960,15960,15960,15960,0
|
|
20230918,115900,163503350,15960,15960,15960,15960,0
|
|
20230918,115800,163503350,15960,15960,15960,15960,0
|
|
20230918,115700,163503350,15960,15960,15960,15960,1
|
|
20230918,115600,163487390,15960,15960,15960,15960,0
|
|
20230918,115500,163487390,15960,15960,15960,15960,0
|
|
20230918,115400,163487390,15960,15960,15960,15960,0
|
|
20230918,115300,163487390,15960,15960,15960,15960,1
|
|
20230918,115200,163471430,15930,15930,15930,15930,0
|
|
20230918,115100,163471430,15930,15930,15930,15930,0
|
|
20230918,115000,163471430,15930,15930,15930,15930,0
|
|
20230918,114900,163471430,15930,15930,15930,15930,0
|
|
20230918,114800,163471430,15930,15940,15940,15930,45
|
|
20230918,114700,162754570,15940,15940,15940,15940,4
|
|
20230918,114600,162690810,15950,15950,15950,15950,0
|
|
20230918,114500,162690810,15950,15950,15950,15950,0
|
|
20230918,114400,162690810,15950,15950,15950,15950,3
|
|
20230918,114300,162642960,15960,15960,15960,15960,0
|
|
20230918,114200,162642960,15960,15960,15960,15960,0
|
|
20230918,114100,162642960,15960,15960,15960,15960,5
|
|
20230918,114000,162563160,15960,15960,15960,15960,0
|
|
20230918,113900,162563160,15960,15940,15960,15940,7
|
|
20230918,113800,162451540,15940,15940,15940,15940,0
|
|
20230918,113700,162451540,15940,15940,15940,15940,0
|
|
20230918,113600,162451540,15940,15940,15940,15940,0
|
|
20230918,113500,162451540,15940,15940,15940,15940,0
|
|
20230918,113400,162451540,15940,15940,15940,15940,0
|
|
20230918,113300,162451540,15940,15940,15940,15940,0
|
|
20230918,113200,162451540,15940,15940,15940,15940,1
|
|
20230918,113100,162435600,15940,15940,15940,15940,0
|
|
20230918,113000,162435600,15940,15910,15940,15910,20
|
|
20230918,112900,162117370,15940,15940,15940,15940,0
|
|
20230918,112800,162117370,15940,15940,15940,15940,0
|
|
20230918,112700,162117370,15940,15910,15940,15910,3
|
|
20230918,112600,162069610,15930,15930,15930,15930,0
|
|
20230918,112500,162069610,15930,15930,15930,15930,58
|
|
20230918,112400,161145670,15930,15930,15930,15930,0
|
|
20230918,112300,161145670,15930,15930,15930,15930,0
|
|
20230918,112200,161145670,15930,15930,15930,15930,0
|
|
20230918,112100,161145670,15930,15930,15930,15930,0
|
|
20230918,112000,161145670,15930,15930,15930,15930,30
|
|
20230918,111900,160667770,15940,15940,15940,15940,2
|
|
20230918,111800,160635890,15940,15940,15940,15940,0
|
|
20230918,111700,160635890,15940,15950,15950,15940,55
|
|
20230918,111600,159759140,15940,15940,15940,15940,0
|
|
20230918,111500,159759140,15940,15940,15940,15940,0
|
|
20230918,111400,159759140,15940,15940,15940,15940,2
|
|
20230918,111300,159727260,15950,15950,15950,15950,5
|
|
20230918,111200,159647510,15950,15950,15950,15950,1
|
|
20230918,111100,159631560,15940,15940,15940,15940,10
|
|
20230918,111000,159472160,15940,15940,15940,15940,46
|
|
20230918,110900,158738920,15940,15940,15940,15940,3
|
|
20230918,110800,158691100,15940,15940,15940,15940,0
|
|
20230918,110700,158691100,15940,15940,15940,15940,7
|
|
20230918,110600,158579520,15940,15940,15940,15940,0
|
|
20230918,110500,158579520,15940,15940,15940,15940,5
|
|
20230918,110400,158499820,15940,15940,15940,15940,0
|
|
20230918,110300,158499820,15940,15940,15940,15940,2
|
|
20230918,110200,158467940,15940,15940,15940,15940,0
|
|
20230918,110100,158467940,15940,15940,15940,15940,0
|
|
20230918,110000,158467940,15940,15940,15940,15940,0
|
|
20230918,105900,158467940,15940,15940,15940,15940,10
|
|
20230918,105800,158308540,15970,15970,15970,15970,0
|
|
20230918,105700,158308540,15970,15970,15970,15970,0
|
|
20230918,105600,158308540,15970,15970,15970,15970,0
|
|
20230918,105500,158308540,15970,15900,15970,15890,117
|
|
20230918,105400,156449020,15970,15970,15970,15970,0
|
|
20230918,105300,156449020,15970,15970,15970,15970,0
|
|
20230918,105200,156449020,15970,15970,15970,15970,0
|
|
20230918,105100,156449020,15970,15970,15970,15970,5
|
|
20230918,105000,156369170,15970,15970,15970,15970,0
|
|
20230918,104900,156369170,15970,15970,15970,15970,0
|
|
20230918,104800,156369170,15970,15970,15970,15970,0
|
|
20230918,104700,156369170,15970,15970,15970,15970,17
|
|
20230918,104600,156097680,15890,15890,15890,15890,0
|
|
20230918,104500,156097680,15890,15890,15890,15890,0
|
|
20230918,104400,156097680,15890,15890,15890,15890,0
|
|
20230918,104300,156097680,15890,15960,15960,15890,1079
|
|
20230918,104200,138936020,15970,15970,15970,15970,0
|
|
20230918,104100,138936020,15970,15970,15970,15970,0
|
|
20230918,104000,138936020,15970,15970,15970,15970,0
|
|
20230918,103900,138936020,15970,15970,15970,15970,3
|
|
20230918,103800,138888110,15980,15990,15990,15980,3
|
|
20230918,103700,138840150,15990,15990,15990,15990,1
|
|
20230918,103600,138824160,15970,15970,15970,15970,5
|
|
20230918,103500,138744310,15980,15980,15980,15980,2
|
|
20230918,103400,138712350,15980,15980,15980,15980,0
|
|
20230918,103300,138712350,15980,15980,15980,15980,0
|
|
20230918,103200,138712350,15980,15980,15980,15980,0
|
|
20230918,103100,138712350,15980,15980,15980,15980,20
|
|
20230918,103000,138392750,15980,15980,15980,15980,25
|
|
20230918,102900,137993250,15980,15980,15980,15980,0
|
|
20230918,102800,137993250,15980,15980,15980,15980,0
|
|
20230918,102700,137993250,15980,15980,15980,15980,0
|
|
20230918,102600,137993250,15980,15980,15980,15980,12
|
|
20230918,102500,137801490,15980,15980,15980,15980,1
|
|
20230918,102400,137785510,15990,15990,15990,15990,0
|
|
20230918,102300,137785510,15990,15900,16000,15900,31
|
|
20230918,102200,137291810,15910,16120,16130,15900,1552
|
|
20230918,102100,112475960,16130,16130,16130,16130,0
|
|
20230918,102000,112475960,16130,16130,16130,16130,0
|
|
20230918,101900,112475960,16130,16150,16150,16130,106
|
|
20230918,101800,110765120,16160,16160,16160,16160,0
|
|
20230918,101700,110765120,16160,16160,16160,16160,0
|
|
20230918,101600,110765120,16160,16160,16160,16160,2
|
|
20230918,101500,110732800,16160,16160,16160,16160,3
|
|
20230918,101400,110684320,16050,16160,16160,16050,1411
|
|
20230918,101300,87961190,16170,16170,16170,16170,16
|
|
20230918,101200,87702470,16150,16190,16190,16150,459
|
|
20230918,101100,80279860,16190,16190,16190,16190,500
|
|
20230918,101000,72184860,16200,16210,16210,16200,136
|
|
20230918,100900,69981520,16210,16210,16210,16210,100
|
|
20230918,100800,68360520,16210,16260,16260,16210,14
|
|
20230918,100700,68133430,16270,16270,16270,16270,0
|
|
20230918,100600,68133430,16270,16270,16270,16270,0
|
|
20230918,100500,68133430,16270,16220,16270,16220,172
|
|
20230918,100400,65343490,16230,16230,16230,16230,169
|
|
20230918,100300,62600620,16230,16230,16230,16230,35
|
|
20230918,100200,62032570,16230,16230,16230,16230,200
|
|
20230918,100100,58786570,16270,16270,16270,16270,1002
|
|
20230918,100000,42484030,16280,16280,16280,16280,6
|
|
20230918,095900,42386350,16280,16280,16280,16280,10
|
|
20230918,095800,42223550,16270,16270,16270,16270,0
|
|
20230918,095700,42223550,16270,16270,16270,16270,3
|
|
20230918,095600,42174740,16270,16270,16270,16270,0
|
|
20230918,095500,42174740,16270,16260,16270,16230,162
|
|
20230918,095400,39544110,16250,16250,16250,16250,1
|
|
20230918,095300,39527860,16260,16260,16260,16260,0
|
|
20230918,095200,39527860,16260,16260,16260,16260,0
|
|
20230918,095100,39527860,16260,16260,16260,16260,3
|
|
20230918,095000,39479080,16250,16250,16250,16250,1
|
|
20230918,094900,39462830,16260,16260,16260,16260,23
|
|
20230918,094800,39088850,16260,16260,16260,16260,1
|
|
20230918,094700,39072590,16270,16270,16270,16270,0
|
|
20230918,094600,39072590,16270,16270,16270,16270,0
|
|
20230918,094500,39072590,16270,16270,16270,16270,0
|
|
20230918,094400,39072590,16270,16270,16270,16270,0
|
|
20230918,094300,39072590,16270,16270,16270,16270,0
|
|
20230918,094200,39072590,16270,16270,16270,16270,0
|
|
20230918,094100,39072590,16270,16270,16270,16270,0
|
|
20230918,094000,39072590,16270,16270,16270,16270,0
|
|
20230918,093900,39072590,16270,16270,16270,16270,1
|
|
20230918,093800,39056320,16290,16280,16290,16280,55
|
|
20230918,093700,38160830,16280,16280,16280,16250,9
|
|
20230918,093600,38014460,16260,16290,16290,16260,2
|
|
20230918,093500,37981910,16250,16250,16250,16250,34
|
|
20230918,093400,37429410,16250,16250,16250,16250,11
|
|
20230918,093300,37250660,16250,16250,16250,16220,43
|
|
20230918,093200,36553070,16230,16230,16230,16230,100
|
|
20230918,093100,34930070,16230,16240,16240,16230,3
|
|
20230918,093000,34881360,16250,16250,16250,16250,31
|
|
20230918,092900,34377610,16250,16290,16290,16250,21
|
|
20230918,092800,34036260,16250,16300,16300,16250,9
|
|
20230918,092700,33889770,16300,16300,16300,16300,0
|
|
20230918,092600,33889770,16300,16300,16300,16300,40
|
|
20230918,092500,33237770,16290,16300,16300,16290,4
|
|
20230918,092400,33172590,16290,16300,16300,16290,19
|
|
20230918,092300,32862950,16300,16350,16350,16300,459
|
|
20230918,092200,25377640,16390,16400,16400,16390,9
|
|
20230918,092100,25230110,16400,16400,16400,16400,566
|
|
20230918,092000,15947710,16400,16410,16410,16400,64
|
|
20230918,091900,14898060,16420,16420,16420,16420,18
|
|
20230918,091800,14602500,16420,16420,16420,16420,3
|
|
20230918,091700,14553240,16420,16420,16420,16420,6
|
|
20230918,091600,14454720,16420,16420,16420,16420,100
|
|
20230918,091500,12812720,16420,16420,16420,16420,4
|
|
20230918,091400,12747040,16470,16430,16470,16420,21
|
|
20230918,091300,12402080,16420,16490,16490,16420,286
|
|
20230918,091200,7705680,16420,16420,16490,16420,186
|
|
20230918,091100,4651260,16420,16480,16480,16420,50
|
|
20230918,091000,3828100,16500,16500,16500,16500,38
|
|
20230918,090900,3201100,16510,16510,16510,16510,0
|
|
20230918,090800,3201100,16510,16510,16510,16510,1
|
|
20230918,090700,3184590,16510,16510,16510,16510,9
|
|
20230918,090600,3036000,16500,16500,16500,16500,0
|
|
20230918,090500,3036000,16500,16500,16500,16500,0
|
|
20230918,090400,3036000,16500,16500,16500,16500,20
|
|
20230918,090300,2706000,16500,16500,16500,16500,1
|
|
20230918,090200,2689500,16500,16500,16500,16500,7
|
|
20230918,090100,2574000,16500,16500,16500,16500,6
|
|
20230918,090000,2475000,16500,16500,16500,16500,150
|