578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183500,296206940,18250,18250,18250,18250,125
|
|
20230906,183400,296206940,18250,18250,18250,18250,0
|
|
20230906,183300,296206940,18250,18250,18250,18250,0
|
|
20230906,183200,296206940,18250,18250,18250,18250,0
|
|
20230906,183100,296206940,18250,18250,18250,18250,0
|
|
20230906,183000,296206940,18250,18250,18250,18250,0
|
|
20230906,182900,296206940,18250,18250,18250,18250,0
|
|
20230906,182800,296206940,18250,18250,18250,18250,0
|
|
20230906,182700,296206940,18250,18250,18250,18250,0
|
|
20230906,182600,296206940,18250,18250,18250,18250,0
|
|
20230906,182500,296206940,18250,18250,18250,18250,0
|
|
20230906,182400,296206940,18250,18250,18250,18250,0
|
|
20230906,182300,296206940,18250,18250,18250,18250,0
|
|
20230906,182200,296206940,18250,18250,18250,18250,0
|
|
20230906,182100,296206940,18250,18250,18250,18250,0
|
|
20230906,182000,296206940,18250,18250,18250,18250,0
|
|
20230906,181900,296206940,18250,18250,18250,18250,0
|
|
20230906,181800,296206940,18250,18250,18250,18250,0
|
|
20230906,181700,296206940,18250,18250,18250,18250,0
|
|
20230906,181600,296206940,18250,18250,18250,18250,0
|
|
20230906,181500,296206940,18250,18250,18250,18250,0
|
|
20230906,181400,296206940,18250,18250,18250,18250,0
|
|
20230906,181300,296206940,18250,18250,18250,18250,0
|
|
20230906,181200,296206940,18250,18250,18250,18250,0
|
|
20230906,181100,296206940,18250,18250,18250,18250,0
|
|
20230906,181000,296206940,18250,18250,18250,18250,0
|
|
20230906,180900,296206940,18250,18250,18250,18250,0
|
|
20230906,180800,296206940,18250,18250,18250,18250,0
|
|
20230906,180700,296206940,18250,18250,18250,18250,0
|
|
20230906,180600,296206940,18250,18250,18250,18250,0
|
|
20230906,180500,296206940,18250,18250,18250,18250,125
|
|
20230906,180400,296206940,18250,18250,18250,18250,0
|
|
20230906,180300,296206940,18250,18250,18250,18250,0
|
|
20230906,180200,296206940,18250,18250,18250,18250,0
|
|
20230906,180100,296206940,18250,18250,18250,18250,0
|
|
20230906,180000,296206940,18250,18250,18250,18250,0
|
|
20230906,175900,296206940,18250,18250,18250,18250,0
|
|
20230906,175800,296206940,18250,18250,18250,18250,0
|
|
20230906,175700,296206940,18250,18250,18250,18250,0
|
|
20230906,175600,296206940,18250,18250,18250,18250,0
|
|
20230906,175500,296206940,18250,18250,18250,18250,0
|
|
20230906,175400,296206940,18250,18250,18250,18250,0
|
|
20230906,175300,296206940,18250,18250,18250,18250,0
|
|
20230906,175200,296206940,18250,18250,18250,18250,0
|
|
20230906,175100,296206940,18250,18250,18250,18250,0
|
|
20230906,175000,296206940,18250,18250,18250,18250,0
|
|
20230906,174900,296206940,18250,18250,18250,18250,0
|
|
20230906,174800,296206940,18250,18250,18250,18250,0
|
|
20230906,174700,296206940,18250,18250,18250,18250,0
|
|
20230906,174600,296206940,18250,18250,18250,18250,0
|
|
20230906,174500,296206940,18250,18250,18250,18250,0
|
|
20230906,174400,296206940,18250,18250,18250,18250,0
|
|
20230906,174300,296206940,18250,18250,18250,18250,0
|
|
20230906,174200,296206940,18250,18250,18250,18250,0
|
|
20230906,174100,296206940,18250,18250,18250,18250,0
|
|
20230906,174000,296206940,18250,18250,18250,18250,0
|
|
20230906,173900,296206940,18250,18250,18250,18250,0
|
|
20230906,173800,296206940,18250,18250,18250,18250,0
|
|
20230906,173700,296206940,18250,18250,18250,18250,0
|
|
20230906,173600,296206940,18250,18250,18250,18250,0
|
|
20230906,173500,296206940,18250,18250,18250,18250,125
|
|
20230906,173400,296206940,18250,18250,18250,18250,0
|
|
20230906,173300,296206940,18250,18250,18250,18250,0
|
|
20230906,173200,296206940,18250,18250,18250,18250,0
|
|
20230906,173100,296206940,18250,18250,18250,18250,0
|
|
20230906,173000,296206940,18250,18250,18250,18250,0
|
|
20230906,172900,296206940,18250,18250,18250,18250,0
|
|
20230906,172800,296206940,18250,18250,18250,18250,0
|
|
20230906,172700,296206940,18250,18250,18250,18250,0
|
|
20230906,172600,296206940,18250,18250,18250,18250,0
|
|
20230906,172500,296206940,18250,18250,18250,18250,0
|
|
20230906,172400,296206940,18250,18250,18250,18250,0
|
|
20230906,172300,296206940,18250,18250,18250,18250,0
|
|
20230906,172200,296206940,18250,18250,18250,18250,0
|
|
20230906,172100,296206940,18250,18250,18250,18250,0
|
|
20230906,172000,296206940,18250,18250,18250,18250,0
|
|
20230906,171900,296206940,18250,18250,18250,18250,0
|
|
20230906,171800,296206940,18250,18250,18250,18250,0
|
|
20230906,171700,296206940,18250,18250,18250,18250,0
|
|
20230906,171600,296206940,18250,18250,18250,18250,0
|
|
20230906,171500,296206940,18250,18250,18250,18250,0
|
|
20230906,171400,296206940,18250,18250,18250,18250,0
|
|
20230906,171300,296206940,18250,18250,18250,18250,0
|
|
20230906,171200,296206940,18250,18250,18250,18250,0
|
|
20230906,171100,296206940,18250,18250,18250,18250,0
|
|
20230906,171000,296206940,18250,18250,18250,18250,0
|
|
20230906,170900,296206940,18250,18250,18250,18250,0
|
|
20230906,170800,296206940,18250,18250,18250,18250,0
|
|
20230906,170700,296206940,18250,18250,18250,18250,0
|
|
20230906,170600,296206940,18250,18250,18250,18250,0
|
|
20230906,170500,296206940,18250,18250,18250,18250,125
|
|
20230906,170400,296206940,18250,18250,18250,18250,0
|
|
20230906,170300,296206940,18250,18250,18250,18250,0
|
|
20230906,170200,296206940,18250,18250,18250,18250,0
|
|
20230906,170100,296206940,18250,18250,18250,18250,0
|
|
20230906,170000,296206940,18250,18250,18250,18250,0
|
|
20230906,165900,296206940,18250,18250,18250,18250,0
|
|
20230906,165800,296206940,18250,18250,18250,18250,0
|
|
20230906,165700,296206940,18250,18250,18250,18250,0
|
|
20230906,165600,296206940,18250,18250,18250,18250,0
|
|
20230906,165500,296206940,18250,18250,18250,18250,0
|
|
20230906,165400,296206940,18250,18250,18250,18250,0
|
|
20230906,165300,296206940,18250,18250,18250,18250,0
|
|
20230906,165200,296206940,18250,18250,18250,18250,0
|
|
20230906,165100,296206940,18250,18250,18250,18250,0
|
|
20230906,165000,296206940,18250,18250,18250,18250,0
|
|
20230906,164900,296206940,18250,18250,18250,18250,0
|
|
20230906,164800,296206940,18250,18250,18250,18250,0
|
|
20230906,164700,296206940,18250,18250,18250,18250,0
|
|
20230906,164600,296206940,18250,18250,18250,18250,0
|
|
20230906,164500,296206940,18250,18250,18250,18250,0
|
|
20230906,164400,296206940,18250,18250,18250,18250,0
|
|
20230906,164300,296206940,18250,18250,18250,18250,0
|
|
20230906,164200,296206940,18250,18250,18250,18250,0
|
|
20230906,164100,296206940,18250,18250,18250,18250,0
|
|
20230906,164000,296206940,18250,18250,18250,18250,0
|
|
20230906,163900,296206940,18250,18250,18250,18250,0
|
|
20230906,163800,296206940,18250,18250,18250,18250,0
|
|
20230906,163700,296206940,18250,18250,18250,18250,0
|
|
20230906,163600,296206940,18250,18250,18250,18250,0
|
|
20230906,163500,296206940,18250,18250,18250,18250,125
|
|
20230906,163400,296206940,18250,18250,18250,18250,0
|
|
20230906,163300,296206940,18250,18250,18250,18250,0
|
|
20230906,163200,296206940,18250,18250,18250,18250,0
|
|
20230906,163100,296206940,18250,18250,18250,18250,0
|
|
20230906,163000,296206940,18250,18250,18250,18250,0
|
|
20230906,162900,296206940,18250,18250,18250,18250,0
|
|
20230906,162800,296206940,18250,18250,18250,18250,0
|
|
20230906,162700,296206940,18250,18250,18250,18250,0
|
|
20230906,162600,296206940,18250,18250,18250,18250,0
|
|
20230906,162500,296206940,18250,18250,18250,18250,0
|
|
20230906,162400,296206940,18250,18250,18250,18250,0
|
|
20230906,162300,296206940,18250,18250,18250,18250,0
|
|
20230906,162200,296206940,18250,18250,18250,18250,0
|
|
20230906,162100,296206940,18250,18250,18250,18250,0
|
|
20230906,162000,296206940,18250,18250,18250,18250,0
|
|
20230906,161900,296206940,18250,18250,18250,18250,0
|
|
20230906,161800,296206940,18250,18250,18250,18250,0
|
|
20230906,161700,296206940,18250,18250,18250,18250,0
|
|
20230906,161600,296206940,18250,18250,18250,18250,0
|
|
20230906,161500,296206940,18250,18250,18250,18250,0
|
|
20230906,161400,296206940,18250,18250,18250,18250,0
|
|
20230906,161300,296206940,18250,18250,18250,18250,0
|
|
20230906,161200,296206940,18250,18250,18250,18250,0
|
|
20230906,161100,296206940,18250,18250,18250,18250,0
|
|
20230906,161000,296206940,18250,18250,18250,18250,0
|
|
20230906,160900,296206940,18250,18250,18250,18250,0
|
|
20230906,160800,296206940,18250,18250,18250,18250,0
|
|
20230906,160700,296206940,18250,18250,18250,18250,0
|
|
20230906,160600,296206940,18250,18250,18250,18250,0
|
|
20230906,160500,296206940,18250,18250,18250,18250,125
|
|
20230906,160400,296206940,18250,18250,18250,18250,0
|
|
20230906,160300,296206940,18250,18250,18250,18250,0
|
|
20230906,160200,296206940,18250,18250,18250,18250,0
|
|
20230906,160100,296206940,18250,18250,18250,18250,0
|
|
20230906,160000,296206940,18250,18250,18250,18250,0
|
|
20230906,155900,296206940,18250,18250,18250,18250,0
|
|
20230906,155800,296206940,18250,18250,18250,18250,0
|
|
20230906,155700,296206940,18250,18250,18250,18250,0
|
|
20230906,155600,296206940,18250,18250,18250,18250,0
|
|
20230906,155500,296206940,18250,18250,18250,18250,0
|
|
20230906,155400,296206940,18250,18250,18250,18250,0
|
|
20230906,155300,296206940,18250,18250,18250,18250,0
|
|
20230906,155200,296206940,18250,18250,18250,18250,0
|
|
20230906,155100,296206940,18250,18250,18250,18250,0
|
|
20230906,155000,296206940,18250,18250,18250,18250,0
|
|
20230906,154900,296206940,18250,18250,18250,18250,0
|
|
20230906,154800,296206940,18250,18250,18250,18250,0
|
|
20230906,154700,296206940,18250,18250,18250,18250,0
|
|
20230906,154600,296206940,18250,18250,18250,18250,0
|
|
20230906,154500,296206940,18250,18250,18250,18250,0
|
|
20230906,154400,296206940,18250,18250,18250,18250,0
|
|
20230906,154300,296206940,18250,18250,18250,18250,0
|
|
20230906,154200,296206940,18250,18250,18250,18250,0
|
|
20230906,154100,296206940,18250,18250,18250,18250,0
|
|
20230906,154000,296206940,18250,18250,18250,18250,0
|
|
20230906,153900,296206940,18250,18250,18250,18250,0
|
|
20230906,153800,296206940,18250,18250,18250,18250,0
|
|
20230906,153700,296206940,18250,18250,18250,18250,0
|
|
20230906,153600,296206940,18250,18250,18250,18250,0
|
|
20230906,153500,296206940,18250,18250,18250,18250,125
|
|
20230906,153400,296206940,18250,18250,18250,18250,0
|
|
20230906,153300,296206940,18250,18250,18250,18250,0
|
|
20230906,153200,296206940,18250,18250,18250,18250,0
|
|
20230906,153100,296206940,18250,18250,18250,18250,0
|
|
20230906,153000,296206940,18250,18250,18250,18250,125
|
|
20230906,152900,293925690,18240,18240,18240,18240,0
|
|
20230906,152800,293925690,18240,18240,18240,18240,0
|
|
20230906,152700,293925690,18240,18240,18240,18240,0
|
|
20230906,152600,293925690,18240,18240,18240,18240,0
|
|
20230906,152500,293925690,18240,18240,18240,18240,0
|
|
20230906,152400,293925690,18240,18240,18240,18240,0
|
|
20230906,152300,293925690,18240,18240,18240,18240,0
|
|
20230906,152200,293925690,18240,18240,18240,18240,0
|
|
20230906,152100,293925690,18240,18240,18240,18240,0
|
|
20230906,152000,293925690,18240,18240,18240,18240,0
|
|
20230906,151900,293925690,18240,18240,18240,18240,3
|
|
20230906,151800,293870970,18240,18240,18240,18240,0
|
|
20230906,151700,293870970,18240,18240,18240,18240,2
|
|
20230906,151600,293834490,18280,18280,18280,18280,0
|
|
20230906,151500,293834490,18280,18280,18280,18280,1
|
|
20230906,151400,293816210,18240,18250,18250,18240,77
|
|
20230906,151300,292411000,18250,18300,18300,18250,342
|
|
20230906,151200,286166940,18320,18320,18320,18320,0
|
|
20230906,151100,286166940,18320,18320,18320,18320,0
|
|
20230906,151000,286166940,18320,18320,18320,18320,0
|
|
20230906,150900,286166940,18320,18320,18320,18320,0
|
|
20230906,150800,286166940,18320,18320,18320,18320,1
|
|
20230906,150700,286148620,18310,18310,18310,18310,3
|
|
20230906,150600,286093690,18310,18290,18310,18290,62
|
|
20230906,150500,284958970,18290,18270,18290,18270,85
|
|
20230906,150400,283405920,18300,18300,18300,18300,0
|
|
20230906,150300,283405920,18300,18280,18300,18280,5
|
|
20230906,150200,283314470,18270,18250,18270,18250,3
|
|
20230906,150100,283259690,18240,18230,18240,18230,236
|
|
20230906,150000,278955100,18230,18230,18230,18220,114
|
|
20230906,145900,276877010,18230,18230,18230,18230,0
|
|
20230906,145800,276877010,18230,18230,18230,18230,0
|
|
20230906,145700,276877010,18230,18220,18230,18220,51
|
|
20230906,145600,275947290,18210,18210,18210,18210,0
|
|
20230906,145500,275947290,18210,18210,18210,18210,0
|
|
20230906,145400,275947290,18210,18210,18210,18210,0
|
|
20230906,145300,275947290,18210,18210,18210,18210,0
|
|
20230906,145200,275947290,18210,18210,18210,18210,0
|
|
20230906,145100,275947290,18210,18220,18220,18210,22
|
|
20230906,145000,275546490,18220,18220,18220,18220,2
|
|
20230906,144900,275510050,18220,18220,18220,18220,100
|
|
20230906,144800,273688050,18210,18210,18210,18210,12
|
|
20230906,144700,273469530,18220,18220,18220,18220,0
|
|
20230906,144600,273469530,18220,18210,18220,18210,101
|
|
20230906,144500,271630310,18210,18220,18220,18210,334
|
|
20230906,144400,265545020,18220,18230,18230,18220,464
|
|
20230906,144300,257086890,18230,18240,18240,18230,1632
|
|
20230906,144200,227320520,18240,18250,18250,18240,261
|
|
20230906,144100,222558910,18250,18250,18250,18250,1
|
|
20230906,144000,222540660,18250,18250,18250,18250,8
|
|
20230906,143900,222394660,18250,18250,18250,18250,0
|
|
20230906,143800,222394660,18250,18250,18250,18250,0
|
|
20230906,143700,222394660,18250,18250,18250,18250,0
|
|
20230906,143600,222394660,18250,18250,18250,18250,5
|
|
20230906,143500,222303410,18250,18250,18250,18250,0
|
|
20230906,143400,222303410,18250,18250,18250,18250,5
|
|
20230906,143300,222212160,18240,18240,18240,18240,0
|
|
20230906,143200,222212160,18240,18240,18240,18240,0
|
|
20230906,143100,222212160,18240,18240,18240,18240,46
|
|
20230906,143000,221373120,18250,18260,18260,18250,12
|
|
20230906,142900,221154110,18280,18280,18280,18280,1
|
|
20230906,142800,221135830,18260,18260,18260,18260,0
|
|
20230906,142700,221135830,18260,18260,18260,18260,0
|
|
20230906,142600,221135830,18260,18260,18260,18260,16
|
|
20230906,142500,220843670,18290,18290,18290,18290,0
|
|
20230906,142400,220843670,18290,18290,18290,18290,0
|
|
20230906,142300,220843670,18290,18290,18290,18290,0
|
|
20230906,142200,220843670,18290,18290,18290,18290,2
|
|
20230906,142100,220807090,18290,18290,18290,18290,0
|
|
20230906,142000,220807090,18290,18290,18290,18290,0
|
|
20230906,141900,220807090,18290,18290,18290,18290,0
|
|
20230906,141800,220807090,18290,18290,18290,18290,0
|
|
20230906,141700,220807090,18290,18290,18290,18290,0
|
|
20230906,141600,220807090,18290,18290,18290,18290,0
|
|
20230906,141500,220807090,18290,18290,18290,18290,1
|
|
20230906,141400,220788800,18280,18280,18280,18280,0
|
|
20230906,141300,220788800,18280,18280,18280,18280,1
|
|
20230906,141200,220770520,18280,18280,18280,18280,0
|
|
20230906,141100,220770520,18280,18280,18280,18280,0
|
|
20230906,141000,220770520,18280,18280,18280,18280,0
|
|
20230906,140900,220770520,18280,18280,18280,18280,0
|
|
20230906,140800,220770520,18280,18280,18280,18280,1
|
|
20230906,140700,220752240,18280,18280,18280,18280,0
|
|
20230906,140600,220752240,18280,18280,18280,18280,0
|
|
20230906,140500,220752240,18280,18280,18280,18280,0
|
|
20230906,140400,220752240,18280,18280,18280,18280,0
|
|
20230906,140300,220752240,18280,18280,18280,18280,0
|
|
20230906,140200,220752240,18280,18280,18280,18280,0
|
|
20230906,140100,220752240,18280,18280,18280,18280,0
|
|
20230906,140000,220752240,18280,18280,18280,18280,0
|
|
20230906,135900,220752240,18280,18280,18280,18280,140
|
|
20230906,135800,218193040,18330,18330,18330,18330,0
|
|
20230906,135700,218193040,18330,18330,18330,18330,0
|
|
20230906,135600,218193040,18330,18330,18330,18330,0
|
|
20230906,135500,218193040,18330,18330,18330,18330,0
|
|
20230906,135400,218193040,18330,18330,18330,18330,0
|
|
20230906,135300,218193040,18330,18330,18330,18320,479
|
|
20230906,135200,209417680,18330,18360,18360,18330,13
|
|
20230906,135100,209179360,18400,18380,18400,18380,31
|
|
20230906,135000,208609320,18300,18360,18360,18300,36
|
|
20230906,134900,207949810,18350,18350,18350,18350,4
|
|
20230906,134800,207876410,18380,18380,18380,18380,31
|
|
20230906,134700,207306630,18380,18360,18400,18360,97
|
|
20230906,134600,205524690,18340,18340,18340,18340,45
|
|
20230906,134500,204699390,18300,18300,18300,18300,0
|
|
20230906,134400,204699390,18300,18300,18300,18300,303
|
|
20230906,134300,199154490,18300,18320,18400,18300,356
|
|
20230906,134200,192623160,18320,18320,18320,18320,0
|
|
20230906,134100,192623160,18320,18330,18330,18320,12
|
|
20230906,134000,192403260,18370,18320,18370,18310,253
|
|
20230906,133900,187765360,18310,18270,18310,18270,298
|
|
20230906,133800,182317550,18240,18250,18250,18240,25
|
|
20230906,133700,181861350,18250,18250,18250,18250,0
|
|
20230906,133600,181861350,18250,18250,18250,18250,10
|
|
20230906,133500,181678850,18260,18260,18260,18260,11
|
|
20230906,133400,181477990,18270,18270,18270,18270,0
|
|
20230906,133300,181477990,18270,18270,18270,18270,0
|
|
20230906,133200,181477990,18270,18270,18270,18270,0
|
|
20230906,133100,181477990,18270,18270,18270,18270,0
|
|
20230906,133000,181477990,18270,18250,18270,18250,6
|
|
20230906,132900,181368420,18270,18270,18270,18270,0
|
|
20230906,132800,181368420,18270,18270,18270,18270,0
|
|
20230906,132700,181368420,18270,18260,18270,18260,321
|
|
20230906,132600,175506900,18260,18240,18260,18240,26
|
|
20230906,132500,175032560,18250,18250,18260,18250,26
|
|
20230906,132400,174558000,18230,18230,18230,18230,2
|
|
20230906,132300,174521540,18250,18250,18250,18250,3
|
|
20230906,132200,174466790,18250,18250,18250,18250,0
|
|
20230906,132100,174466790,18250,18250,18250,18250,2
|
|
20230906,132000,174430290,18230,18260,18260,18230,140
|
|
20230906,131900,171875850,18260,18260,18260,18260,0
|
|
20230906,131800,171875850,18260,18260,18260,18260,0
|
|
20230906,131700,171875850,18260,18260,18260,18260,0
|
|
20230906,131600,171875850,18260,18260,18260,18260,0
|
|
20230906,131500,171875850,18260,18260,18260,18260,0
|
|
20230906,131400,171875850,18260,18260,18260,18260,45
|
|
20230906,131300,171054150,18260,18260,18260,18260,0
|
|
20230906,131200,171054150,18260,18260,18260,18260,0
|
|
20230906,131100,171054150,18260,18250,18260,18250,203
|
|
20230906,131000,167349300,18250,18250,18250,18250,0
|
|
20230906,130900,167349300,18250,18230,18250,18230,52
|
|
20230906,130800,166400340,18230,18230,18230,18230,0
|
|
20230906,130700,166400340,18230,18230,18230,18230,0
|
|
20230906,130600,166400340,18230,18230,18230,18230,2
|
|
20230906,130500,166363880,18230,18230,18230,18230,2
|
|
20230906,130400,166327420,18230,18230,18230,18230,0
|
|
20230906,130300,166327420,18230,18230,18230,18230,1
|
|
20230906,130200,166309190,18230,18230,18230,18230,0
|
|
20230906,130100,166309190,18230,18230,18230,18230,12
|
|
20230906,130000,166090430,18250,18250,18250,18250,0
|
|
20230906,125900,166090430,18250,18250,18250,18250,0
|
|
20230906,125800,166090430,18250,18250,18250,18250,1
|
|
20230906,125700,166072180,18260,18260,18260,18260,0
|
|
20230906,125600,166072180,18260,18260,18260,18260,6
|
|
20230906,125500,165962620,18250,18250,18260,18250,90
|
|
20230906,125400,164320070,18230,18230,18230,18230,14
|
|
20230906,125300,164064850,18250,18250,18250,18250,5
|
|
20230906,125200,163973600,18250,18250,18250,18250,1
|
|
20230906,125100,163955350,18250,18250,18250,18250,1
|
|
20230906,125000,163937100,18250,18250,18250,18250,5
|
|
20230906,124900,163845850,18230,18230,18230,18230,2
|
|
20230906,124800,163809390,18250,18250,18250,18250,9
|
|
20230906,124700,163645140,18250,18230,18250,18230,6
|
|
20230906,124600,163535660,18250,18250,18250,18250,0
|
|
20230906,124500,163535660,18250,18250,18250,18250,0
|
|
20230906,124400,163535660,18250,18250,18250,18250,0
|
|
20230906,124300,163535660,18250,18250,18250,18250,6
|
|
20230906,124200,163426160,18220,18220,18220,18220,0
|
|
20230906,124100,163426160,18220,18250,18250,18220,44
|
|
20230906,124000,162623910,18230,18240,18250,18230,301
|
|
20230906,123900,157131600,18230,18230,18230,18230,0
|
|
20230906,123800,157131600,18230,18230,18230,18230,0
|
|
20230906,123700,157131600,18230,18230,18230,18230,0
|
|
20230906,123600,157131600,18230,18230,18230,18230,0
|
|
20230906,123500,157131600,18230,18230,18230,18230,0
|
|
20230906,123400,157131600,18230,18230,18230,18230,0
|
|
20230906,123300,157131600,18230,18230,18230,18230,0
|
|
20230906,123200,157131600,18230,18230,18230,18230,0
|
|
20230906,123100,157131600,18230,18230,18230,18230,2
|
|
20230906,123000,157095140,18230,18230,18230,18230,1
|
|
20230906,122900,157076910,18230,18230,18230,18230,0
|
|
20230906,122800,157076910,18230,18230,18230,18230,12
|
|
20230906,122700,156858150,18230,18230,18230,18230,0
|
|
20230906,122600,156858150,18230,18230,18230,18220,275
|
|
20230906,122500,151845230,18230,18230,18230,18230,84
|
|
20230906,122400,150313910,18230,18230,18230,18230,0
|
|
20230906,122300,150313910,18230,18230,18230,18230,0
|
|
20230906,122200,150313910,18230,18230,18230,18230,0
|
|
20230906,122100,150313910,18230,18230,18230,18230,0
|
|
20230906,122000,150313910,18230,18230,18230,18230,3
|
|
20230906,121900,150259220,18240,18240,18240,18240,0
|
|
20230906,121800,150259220,18240,18240,18240,18240,0
|
|
20230906,121700,150259220,18240,18240,18240,18230,309
|
|
20230906,121600,144623470,18240,18240,18240,18240,1
|
|
20230906,121500,144605230,18240,18240,18240,18240,0
|
|
20230906,121400,144605230,18240,18240,18240,18240,0
|
|
20230906,121300,144605230,18240,18240,18240,18240,0
|
|
20230906,121200,144605230,18240,18240,18240,18240,0
|
|
20230906,121100,144605230,18240,18240,18240,18240,0
|
|
20230906,121000,144605230,18240,18240,18240,18240,0
|
|
20230906,120900,144605230,18240,18240,18240,18240,0
|
|
20230906,120800,144605230,18240,18240,18240,18240,0
|
|
20230906,120700,144605230,18240,18240,18240,18240,0
|
|
20230906,120600,144605230,18240,18240,18240,18240,0
|
|
20230906,120500,144605230,18240,18240,18240,18240,0
|
|
20230906,120400,144605230,18240,18240,18240,18240,0
|
|
20230906,120300,144605230,18240,18240,18240,18240,14
|
|
20230906,120200,144349870,18250,18250,18250,18250,0
|
|
20230906,120100,144349870,18250,18250,18250,18250,1
|
|
20230906,120000,144331620,18240,18240,18240,18240,0
|
|
20230906,115900,144331620,18240,18240,18240,18240,0
|
|
20230906,115800,144331620,18240,18240,18240,18240,0
|
|
20230906,115700,144331620,18240,18240,18240,18240,2
|
|
20230906,115600,144295140,18250,18250,18250,18250,1
|
|
20230906,115500,144276890,18250,18250,18250,18250,0
|
|
20230906,115400,144276890,18250,18250,18250,18250,1
|
|
20230906,115300,144258640,18250,18250,18250,18250,0
|
|
20230906,115200,144258640,18250,18250,18250,18250,34
|
|
20230906,115100,143638140,18250,18250,18250,18250,10
|
|
20230906,115000,143455640,18260,18260,18260,18260,4
|
|
20230906,114900,143382600,18250,18250,18250,18250,0
|
|
20230906,114800,143382600,18250,18250,18250,18250,0
|
|
20230906,114700,143382600,18250,18250,18250,18250,0
|
|
20230906,114600,143382600,18250,18250,18250,18250,0
|
|
20230906,114500,143382600,18250,18250,18250,18250,0
|
|
20230906,114400,143382600,18250,18250,18250,18250,0
|
|
20230906,114300,143382600,18250,18250,18250,18250,0
|
|
20230906,114200,143382600,18250,18260,18260,18250,13
|
|
20230906,114100,143145340,18260,18260,18260,18260,0
|
|
20230906,114000,143145340,18260,18260,18260,18260,1
|
|
20230906,113900,143127080,18250,18250,18250,18250,0
|
|
20230906,113800,143127080,18250,18250,18250,18250,0
|
|
20230906,113700,143127080,18250,18250,18250,18250,0
|
|
20230906,113600,143127080,18250,18250,18250,18250,0
|
|
20230906,113500,143127080,18250,18250,18250,18250,0
|
|
20230906,113400,143127080,18250,18250,18250,18250,0
|
|
20230906,113300,143127080,18250,18250,18250,18250,0
|
|
20230906,113200,143127080,18250,18250,18250,18250,0
|
|
20230906,113100,143127080,18250,18250,18250,18250,0
|
|
20230906,113000,143127080,18250,18250,18250,18250,0
|
|
20230906,112900,143127080,18250,18250,18250,18250,0
|
|
20230906,112800,143127080,18250,18250,18250,18250,0
|
|
20230906,112700,143127080,18250,18250,18250,18250,36
|
|
20230906,112600,142470080,18250,18250,18250,18250,0
|
|
20230906,112500,142470080,18250,18250,18250,18250,0
|
|
20230906,112400,142470080,18250,18250,18250,18250,2
|
|
20230906,112300,142433580,18250,18250,18250,18250,121
|
|
20230906,112200,140225330,18250,18250,18250,18250,0
|
|
20230906,112100,140225330,18250,18260,18260,18250,23
|
|
20230906,112000,139805490,18260,18260,18260,18260,1
|
|
20230906,111900,139787230,18260,18260,18260,18260,1
|
|
20230906,111800,139768970,18260,18260,18260,18260,0
|
|
20230906,111700,139768970,18260,18260,18260,18260,0
|
|
20230906,111600,139768970,18260,18260,18260,18260,1
|
|
20230906,111500,139750710,18260,18260,18260,18260,1
|
|
20230906,111400,139732450,18260,18260,18260,18260,0
|
|
20230906,111300,139732450,18260,18260,18260,18260,20
|
|
20230906,111200,139367250,18260,18260,18260,18260,1
|
|
20230906,111100,139348990,18260,18260,18260,18260,1
|
|
20230906,111000,139330730,18260,18260,18260,18260,1
|
|
20230906,110900,139312470,18260,18260,18260,18260,30
|
|
20230906,110800,138764670,18250,18250,18250,18250,0
|
|
20230906,110700,138764670,18250,18250,18250,18250,0
|
|
20230906,110600,138764670,18250,18250,18250,18250,2
|
|
20230906,110500,138728170,18250,18250,18250,18250,0
|
|
20230906,110400,138728170,18250,18250,18250,18250,1
|
|
20230906,110300,138709920,18260,18260,18260,18260,31
|
|
20230906,110200,138143860,18260,18260,18260,18260,1
|
|
20230906,110100,138125600,18260,18260,18260,18260,0
|
|
20230906,110000,138125600,18260,18260,18260,18260,1
|
|
20230906,105900,138107340,18260,18260,18260,18260,1
|
|
20230906,105800,138089080,18260,18260,18260,18260,50
|
|
20230906,105700,137176080,18230,18230,18230,18230,0
|
|
20230906,105600,137176080,18230,18230,18230,18230,134
|
|
20230906,105500,134733260,18220,18290,18290,18220,1407
|
|
20230906,105400,109051760,18290,18300,18300,18290,80
|
|
20230906,105300,107587940,18300,18300,18300,18300,6
|
|
20230906,105200,107478140,18330,18330,18330,18330,2
|
|
20230906,105100,107441480,18290,18290,18290,18290,0
|
|
20230906,105000,107441480,18290,18290,18290,18290,0
|
|
20230906,104900,107441480,18290,18290,18290,18290,0
|
|
20230906,104800,107441480,18290,18290,18290,18290,0
|
|
20230906,104700,107441480,18290,18290,18290,18290,0
|
|
20230906,104600,107441480,18290,18290,18290,18290,0
|
|
20230906,104500,107441480,18290,18290,18290,18290,13
|
|
20230906,104400,107203710,18300,18300,18300,18300,0
|
|
20230906,104300,107203710,18300,18300,18300,18300,2
|
|
20230906,104200,107167110,18310,18310,18310,18310,0
|
|
20230906,104100,107167110,18310,18310,18310,18310,1
|
|
20230906,104000,107148800,18320,18320,18320,18320,0
|
|
20230906,103900,107148800,18320,18320,18320,18320,0
|
|
20230906,103800,107148800,18320,18320,18320,18320,15
|
|
20230906,103700,106874000,18330,18330,18330,18330,0
|
|
20230906,103600,106874000,18330,18330,18330,18330,0
|
|
20230906,103500,106874000,18330,18330,18330,18330,0
|
|
20230906,103400,106874000,18330,18340,18340,18330,35
|
|
20230906,103300,106232250,18340,18340,18340,18340,0
|
|
20230906,103200,106232250,18340,18320,18340,18320,14
|
|
20230906,103100,105975570,18320,18320,18320,18320,7
|
|
20230906,103000,105847330,18320,18320,18320,18320,0
|
|
20230906,102900,105847330,18320,18320,18320,18320,10
|
|
20230906,102800,105664130,18320,18320,18320,18320,0
|
|
20230906,102700,105664130,18320,18290,18320,18290,8
|
|
20230906,102600,105517660,18290,18290,18290,18290,0
|
|
20230906,102500,105517660,18290,18290,18290,18290,0
|
|
20230906,102400,105517660,18290,18290,18290,18290,27
|
|
20230906,102300,105023830,18290,18290,18290,18290,0
|
|
20230906,102200,105023830,18290,18280,18290,18280,27
|
|
20230906,102100,104530260,18290,18290,18290,18290,3
|
|
20230906,102000,104475390,18280,18280,18280,18280,60
|
|
20230906,101900,103378590,18280,18300,18300,18280,488
|
|
20230906,101800,94449600,18300,18300,18300,18300,25
|
|
20230906,101700,93992100,18310,18310,18310,18310,0
|
|
20230906,101600,93992100,18310,18310,18310,18310,40
|
|
20230906,101500,93259700,18320,18320,18320,18320,10
|
|
20230906,101400,93076500,18320,18320,18320,18320,13
|
|
20230906,101300,92838340,18320,18330,18330,18320,42
|
|
20230906,101200,92068650,18320,18320,18320,18320,35
|
|
20230906,101100,91427450,18310,18310,18310,18310,0
|
|
20230906,101000,91427450,18310,18310,18310,18310,61
|
|
20230906,100900,90310540,18300,18300,18300,18300,0
|
|
20230906,100800,90310540,18300,18320,18330,18300,131
|
|
20230906,100700,87912690,18320,18320,18320,18310,90
|
|
20230906,100600,86264400,18330,18310,18330,18310,103
|
|
20230906,100500,84376520,18300,18320,18320,18300,10
|
|
20230906,100400,84193400,18300,18320,18320,18300,108
|
|
20230906,100300,82215520,18330,18330,18330,18330,0
|
|
20230906,100200,82215520,18330,18330,18330,18330,0
|
|
20230906,100100,82215520,18330,18320,18330,18320,292
|
|
20230906,100000,76864870,18330,18350,18350,18330,288
|
|
20230906,095900,71584020,18340,18330,18340,18330,10
|
|
20230906,095800,71400650,18330,18320,18350,18320,399
|
|
20230906,095700,64089360,18310,18310,18310,18310,114
|
|
20230906,095600,62002020,18310,18360,18360,18300,519
|
|
20230906,095500,52478210,18360,18360,18370,18360,35
|
|
20230906,095400,51835600,18370,18380,18380,18370,454
|
|
20230906,095300,43492560,18390,18400,18400,18390,325
|
|
20230906,095200,37513760,18400,18400,18400,18400,0
|
|
20230906,095100,37513760,18400,18400,18400,18400,0
|
|
20230906,095000,37513760,18400,18400,18400,18400,0
|
|
20230906,094900,37513760,18400,18410,18410,18400,30
|
|
20230906,094800,36961750,18400,18400,18400,18400,0
|
|
20230906,094700,36961750,18400,18400,18400,18400,0
|
|
20230906,094600,36961750,18400,18400,18400,18400,0
|
|
20230906,094500,36961750,18400,18400,18400,18400,0
|
|
20230906,094400,36961750,18400,18400,18400,18400,1
|
|
20230906,094300,36943350,18400,18410,18410,18400,35
|
|
20230906,094200,36299070,18410,18410,18410,18410,13
|
|
20230906,094100,36059740,18400,18400,18400,18400,0
|
|
20230906,094000,36059740,18400,18400,18400,18400,0
|
|
20230906,093900,36059740,18400,18400,18400,18400,0
|
|
20230906,093800,36059740,18400,18400,18400,18400,0
|
|
20230906,093700,36059740,18400,18400,18400,18400,11
|
|
20230906,093600,35857340,18410,18430,18430,18410,143
|
|
20230906,093500,33224000,18430,18460,18460,18430,190
|
|
20230906,093400,29717490,18480,18480,18480,18480,3
|
|
20230906,093300,29662050,18490,18490,18490,18490,1
|
|
20230906,093200,29643560,18490,18490,18490,18490,9
|
|
20230906,093100,29477150,18490,18490,18490,18490,15
|
|
20230906,093000,29199800,18490,18490,18490,18490,11
|
|
20230906,092900,28996410,18460,18460,18460,18460,0
|
|
20230906,092800,28996410,18460,18460,18490,18460,97
|
|
20230906,092700,27203390,18460,18500,18500,18460,16
|
|
20230906,092600,26907950,18500,18500,18500,18500,1
|
|
20230906,092500,26889450,18440,18480,18480,18440,614
|
|
20230906,092400,15561430,18480,18480,18480,18480,0
|
|
20230906,092300,15561430,18480,18480,18480,18480,1
|
|
20230906,092200,15542950,18480,18480,18480,18480,0
|
|
20230906,092100,15542950,18480,18480,18480,18480,0
|
|
20230906,092000,15542950,18480,18480,18480,18480,0
|
|
20230906,091900,15542950,18480,18480,18480,18480,1
|
|
20230906,091800,15524470,18480,18480,18480,18480,1
|
|
20230906,091700,15505990,18480,18480,18480,18480,8
|
|
20230906,091600,15358150,18480,18480,18480,18480,0
|
|
20230906,091500,15358150,18480,18500,18500,18480,20
|
|
20230906,091400,14988190,18530,18530,18530,18530,30
|
|
20230906,091300,14432290,18530,18530,18530,18530,5
|
|
20230906,091200,14339640,18480,18480,18480,18480,0
|
|
20230906,091100,14339640,18480,18480,18480,18480,0
|
|
20230906,091000,14339640,18480,18480,18480,18480,25
|
|
20230906,090900,13877640,18450,18450,18450,18450,40
|
|
20230906,090800,13139640,18590,18590,18590,18590,0
|
|
20230906,090700,13139640,18590,18590,18590,18590,0
|
|
20230906,090600,13139640,18590,18590,18590,18590,1
|
|
20230906,090500,13121050,18620,18620,18620,18620,0
|
|
20230906,090400,13121050,18620,18420,18620,18420,23
|
|
20230906,090300,12697190,18410,18410,18410,18410,0
|
|
20230906,090200,12697190,18410,18420,18420,18410,110
|
|
20230906,090100,10671870,18420,18420,18420,18420,0
|
|
20230906,090000,10671870,18420,18600,18650,18420,573
|