578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,183500,438355680,17910,17910,17910,17910,55
|
|
20230907,183400,438355680,17910,17910,17910,17910,0
|
|
20230907,183300,438355680,17910,17910,17910,17910,0
|
|
20230907,183200,438355680,17910,17910,17910,17910,0
|
|
20230907,183100,438355680,17910,17910,17910,17910,0
|
|
20230907,183000,438355680,17910,17910,17910,17910,0
|
|
20230907,182900,438355680,17910,17910,17910,17910,0
|
|
20230907,182800,438355680,17910,17910,17910,17910,0
|
|
20230907,182700,438355680,17910,17910,17910,17910,0
|
|
20230907,182600,438355680,17910,17910,17910,17910,0
|
|
20230907,182500,438355680,17910,17910,17910,17910,0
|
|
20230907,182400,438355680,17910,17910,17910,17910,0
|
|
20230907,182300,438355680,17910,17910,17910,17910,0
|
|
20230907,182200,438355680,17910,17910,17910,17910,0
|
|
20230907,182100,438355680,17910,17910,17910,17910,0
|
|
20230907,182000,438355680,17910,17910,17910,17910,0
|
|
20230907,181900,438355680,17910,17910,17910,17910,0
|
|
20230907,181800,438355680,17910,17910,17910,17910,0
|
|
20230907,181700,438355680,17910,17910,17910,17910,0
|
|
20230907,181600,438355680,17910,17910,17910,17910,0
|
|
20230907,181500,438355680,17910,17910,17910,17910,0
|
|
20230907,181400,438355680,17910,17910,17910,17910,0
|
|
20230907,181300,438355680,17910,17910,17910,17910,0
|
|
20230907,181200,438355680,17910,17910,17910,17910,0
|
|
20230907,181100,438355680,17910,17910,17910,17910,0
|
|
20230907,181000,438355680,17910,17910,17910,17910,0
|
|
20230907,180900,438355680,17910,17910,17910,17910,0
|
|
20230907,180800,438355680,17910,17910,17910,17910,0
|
|
20230907,180700,438355680,17910,17910,17910,17910,0
|
|
20230907,180600,438355680,17910,17910,17910,17910,0
|
|
20230907,180500,438355680,17910,17910,17910,17910,55
|
|
20230907,180400,438355680,17910,17910,17910,17910,0
|
|
20230907,180300,438355680,17910,17910,17910,17910,0
|
|
20230907,180200,438355680,17910,17910,17910,17910,0
|
|
20230907,180100,438355680,17910,17910,17910,17910,0
|
|
20230907,180000,438355680,17910,17910,17910,17910,0
|
|
20230907,175900,438355680,17910,17910,17910,17910,0
|
|
20230907,175800,438355680,17910,17910,17910,17910,0
|
|
20230907,175700,438355680,17910,17910,17910,17910,0
|
|
20230907,175600,438355680,17910,17910,17910,17910,0
|
|
20230907,175500,438355680,17910,17910,17910,17910,0
|
|
20230907,175400,438355680,17910,17910,17910,17910,0
|
|
20230907,175300,438355680,17910,17910,17910,17910,0
|
|
20230907,175200,438355680,17910,17910,17910,17910,0
|
|
20230907,175100,438355680,17910,17910,17910,17910,0
|
|
20230907,175000,438355680,17910,17910,17910,17910,0
|
|
20230907,174900,438355680,17910,17910,17910,17910,0
|
|
20230907,174800,438355680,17910,17910,17910,17910,0
|
|
20230907,174700,438355680,17910,17910,17910,17910,0
|
|
20230907,174600,438355680,17910,17910,17910,17910,0
|
|
20230907,174500,438355680,17910,17910,17910,17910,0
|
|
20230907,174400,438355680,17910,17910,17910,17910,0
|
|
20230907,174300,438355680,17910,17910,17910,17910,0
|
|
20230907,174200,438355680,17910,17910,17910,17910,0
|
|
20230907,174100,438355680,17910,17910,17910,17910,0
|
|
20230907,174000,438355680,17910,17910,17910,17910,0
|
|
20230907,173900,438355680,17910,17910,17910,17910,0
|
|
20230907,173800,438355680,17910,17910,17910,17910,0
|
|
20230907,173700,438355680,17910,17910,17910,17910,0
|
|
20230907,173600,438355680,17910,17910,17910,17910,0
|
|
20230907,173500,438355680,17910,17910,17910,17910,55
|
|
20230907,173400,438355680,17910,17910,17910,17910,0
|
|
20230907,173300,438355680,17910,17910,17910,17910,0
|
|
20230907,173200,438355680,17910,17910,17910,17910,0
|
|
20230907,173100,438355680,17910,17910,17910,17910,0
|
|
20230907,173000,438355680,17910,17910,17910,17910,0
|
|
20230907,172900,438355680,17910,17910,17910,17910,0
|
|
20230907,172800,438355680,17910,17910,17910,17910,0
|
|
20230907,172700,438355680,17910,17910,17910,17910,0
|
|
20230907,172600,438355680,17910,17910,17910,17910,0
|
|
20230907,172500,438355680,17910,17910,17910,17910,0
|
|
20230907,172400,438355680,17910,17910,17910,17910,0
|
|
20230907,172300,438355680,17910,17910,17910,17910,0
|
|
20230907,172200,438355680,17910,17910,17910,17910,0
|
|
20230907,172100,438355680,17910,17910,17910,17910,0
|
|
20230907,172000,438355680,17910,17910,17910,17910,0
|
|
20230907,171900,438355680,17910,17910,17910,17910,0
|
|
20230907,171800,438355680,17910,17910,17910,17910,0
|
|
20230907,171700,438355680,17910,17910,17910,17910,0
|
|
20230907,171600,438355680,17910,17910,17910,17910,0
|
|
20230907,171500,438355680,17910,17910,17910,17910,0
|
|
20230907,171400,438355680,17910,17910,17910,17910,0
|
|
20230907,171300,438355680,17910,17910,17910,17910,0
|
|
20230907,171200,438355680,17910,17910,17910,17910,0
|
|
20230907,171100,438355680,17910,17910,17910,17910,0
|
|
20230907,171000,438355680,17910,17910,17910,17910,0
|
|
20230907,170900,438355680,17910,17910,17910,17910,0
|
|
20230907,170800,438355680,17910,17910,17910,17910,0
|
|
20230907,170700,438355680,17910,17910,17910,17910,0
|
|
20230907,170600,438355680,17910,17910,17910,17910,0
|
|
20230907,170500,438355680,17910,17910,17910,17910,55
|
|
20230907,170400,438355680,17910,17910,17910,17910,0
|
|
20230907,170300,438355680,17910,17910,17910,17910,0
|
|
20230907,170200,438355680,17910,17910,17910,17910,0
|
|
20230907,170100,438355680,17910,17910,17910,17910,0
|
|
20230907,170000,438355680,17910,17910,17910,17910,0
|
|
20230907,165900,438355680,17910,17910,17910,17910,0
|
|
20230907,165800,438355680,17910,17910,17910,17910,0
|
|
20230907,165700,438355680,17910,17910,17910,17910,0
|
|
20230907,165600,438355680,17910,17910,17910,17910,0
|
|
20230907,165500,438355680,17910,17910,17910,17910,0
|
|
20230907,165400,438355680,17910,17910,17910,17910,0
|
|
20230907,165300,438355680,17910,17910,17910,17910,0
|
|
20230907,165200,438355680,17910,17910,17910,17910,0
|
|
20230907,165100,438355680,17910,17910,17910,17910,0
|
|
20230907,165000,438355680,17910,17910,17910,17910,0
|
|
20230907,164900,438355680,17910,17910,17910,17910,0
|
|
20230907,164800,438355680,17910,17910,17910,17910,0
|
|
20230907,164700,438355680,17910,17910,17910,17910,0
|
|
20230907,164600,438355680,17910,17910,17910,17910,0
|
|
20230907,164500,438355680,17910,17910,17910,17910,0
|
|
20230907,164400,438355680,17910,17910,17910,17910,0
|
|
20230907,164300,438355680,17910,17910,17910,17910,0
|
|
20230907,164200,438355680,17910,17910,17910,17910,0
|
|
20230907,164100,438355680,17910,17910,17910,17910,0
|
|
20230907,164000,438355680,17910,17910,17910,17910,0
|
|
20230907,163900,438355680,17910,17910,17910,17910,0
|
|
20230907,163800,438355680,17910,17910,17910,17910,0
|
|
20230907,163700,438355680,17910,17910,17910,17910,0
|
|
20230907,163600,438355680,17910,17910,17910,17910,0
|
|
20230907,163500,438355680,17910,17910,17910,17910,55
|
|
20230907,163400,438355680,17910,17910,17910,17910,0
|
|
20230907,163300,438355680,17910,17910,17910,17910,0
|
|
20230907,163200,438355680,17910,17910,17910,17910,0
|
|
20230907,163100,438355680,17910,17910,17910,17910,0
|
|
20230907,163000,438355680,17910,17910,17910,17910,0
|
|
20230907,162900,438355680,17910,17910,17910,17910,0
|
|
20230907,162800,438355680,17910,17910,17910,17910,0
|
|
20230907,162700,438355680,17910,17910,17910,17910,0
|
|
20230907,162600,438355680,17910,17910,17910,17910,0
|
|
20230907,162500,438355680,17910,17910,17910,17910,0
|
|
20230907,162400,438355680,17910,17910,17910,17910,0
|
|
20230907,162300,438355680,17910,17910,17910,17910,0
|
|
20230907,162200,438355680,17910,17910,17910,17910,0
|
|
20230907,162100,438355680,17910,17910,17910,17910,0
|
|
20230907,162000,438355680,17910,17910,17910,17910,0
|
|
20230907,161900,438355680,17910,17910,17910,17910,0
|
|
20230907,161800,438355680,17910,17910,17910,17910,0
|
|
20230907,161700,438355680,17910,17910,17910,17910,0
|
|
20230907,161600,438355680,17910,17910,17910,17910,0
|
|
20230907,161500,438355680,17910,17910,17910,17910,0
|
|
20230907,161400,438355680,17910,17910,17910,17910,0
|
|
20230907,161300,438355680,17910,17910,17910,17910,0
|
|
20230907,161200,438355680,17910,17910,17910,17910,0
|
|
20230907,161100,438355680,17910,17910,17910,17910,0
|
|
20230907,161000,438355680,17910,17910,17910,17910,0
|
|
20230907,160900,438355680,17910,17910,17910,17910,0
|
|
20230907,160800,438355680,17910,17910,17910,17910,0
|
|
20230907,160700,438355680,17910,17910,17910,17910,0
|
|
20230907,160600,438355680,17910,17910,17910,17910,0
|
|
20230907,160500,438355680,17910,17910,17910,17910,55
|
|
20230907,160400,438355680,17910,17910,17910,17910,0
|
|
20230907,160300,438355680,17910,17910,17910,17910,0
|
|
20230907,160200,438355680,17910,17910,17910,17910,0
|
|
20230907,160100,438355680,17910,17910,17910,17910,0
|
|
20230907,160000,438355680,17910,17910,17910,17910,0
|
|
20230907,155900,438355680,17910,17910,17910,17910,0
|
|
20230907,155800,438355680,17910,17910,17910,17910,0
|
|
20230907,155700,438355680,17910,17910,17910,17910,0
|
|
20230907,155600,438355680,17910,17910,17910,17910,0
|
|
20230907,155500,438355680,17910,17910,17910,17910,0
|
|
20230907,155400,438355680,17910,17910,17910,17910,0
|
|
20230907,155300,438355680,17910,17910,17910,17910,0
|
|
20230907,155200,438355680,17910,17910,17910,17910,0
|
|
20230907,155100,438355680,17910,17910,17910,17910,0
|
|
20230907,155000,438355680,17910,17910,17910,17910,0
|
|
20230907,154900,438355680,17910,17910,17910,17910,0
|
|
20230907,154800,438355680,17910,17910,17910,17910,0
|
|
20230907,154700,438355680,17910,17910,17910,17910,0
|
|
20230907,154600,438355680,17910,17910,17910,17910,0
|
|
20230907,154500,438355680,17910,17910,17910,17910,0
|
|
20230907,154400,438355680,17910,17910,17910,17910,0
|
|
20230907,154300,438355680,17910,17910,17910,17910,0
|
|
20230907,154200,438355680,17910,17910,17910,17910,0
|
|
20230907,154100,438355680,17910,17910,17910,17910,0
|
|
20230907,154000,438355680,17910,17910,17910,17910,0
|
|
20230907,153900,438355680,17910,17910,17910,17910,0
|
|
20230907,153800,438355680,17910,17910,17910,17910,0
|
|
20230907,153700,438355680,17910,17910,17910,17910,0
|
|
20230907,153600,438355680,17910,17910,17910,17910,0
|
|
20230907,153500,438355680,17910,17910,17910,17910,55
|
|
20230907,153400,438355680,17910,17910,17910,17910,0
|
|
20230907,153300,438355680,17910,17910,17910,17910,0
|
|
20230907,153200,438355680,17910,17910,17910,17910,0
|
|
20230907,153100,438355680,17910,17910,17910,17910,0
|
|
20230907,153000,438355680,17910,17910,17910,17910,55
|
|
20230907,152900,437370630,17970,17970,17970,17970,0
|
|
20230907,152800,437370630,17970,17970,17970,17970,0
|
|
20230907,152700,437370630,17970,17970,17970,17970,0
|
|
20230907,152600,437370630,17970,17970,17970,17970,0
|
|
20230907,152500,437370630,17970,17970,17970,17970,0
|
|
20230907,152400,437370630,17970,17970,17970,17970,0
|
|
20230907,152300,437370630,17970,17970,17970,17970,0
|
|
20230907,152200,437370630,17970,17970,17970,17970,0
|
|
20230907,152100,437370630,17970,17970,17970,17970,0
|
|
20230907,152000,437370630,17970,17970,17970,17970,0
|
|
20230907,151900,437370630,17970,17970,17970,17970,0
|
|
20230907,151800,437370630,17970,17970,17970,17970,0
|
|
20230907,151700,437370630,17970,17950,17970,17910,355
|
|
20230907,151600,431009040,17850,17880,17880,17850,40
|
|
20230907,151500,430294970,17950,17950,17950,17950,0
|
|
20230907,151400,430294970,17950,17950,17950,17950,0
|
|
20230907,151300,430294970,17950,17950,17950,17950,0
|
|
20230907,151200,430294970,17950,17950,17950,17950,0
|
|
20230907,151100,430294970,17950,17950,17950,17950,10
|
|
20230907,151000,430115470,17940,17880,17940,17880,9
|
|
20230907,150900,429954250,17880,17880,17880,17880,35
|
|
20230907,150800,429328450,17850,17870,17870,17850,40
|
|
20230907,150700,428614420,17870,17870,17870,17870,1
|
|
20230907,150600,428596550,17850,17870,17870,17850,594
|
|
20230907,150500,417984850,17870,17870,17870,17870,0
|
|
20230907,150400,417984850,17870,17870,17870,17870,1
|
|
20230907,150300,417966980,17850,17850,17850,17850,27
|
|
20230907,150200,417485030,17860,17860,17860,17860,1
|
|
20230907,150100,417467170,17860,17860,17860,17860,1
|
|
20230907,150000,417449310,17860,17860,17860,17860,0
|
|
20230907,145900,417449310,17860,17860,17860,17860,1
|
|
20230907,145800,417431450,17910,17910,17910,17910,30
|
|
20230907,145700,416894150,17850,17850,17850,17850,0
|
|
20230907,145600,416894150,17850,17850,17850,17850,43
|
|
20230907,145500,416126600,17860,17860,17860,17860,0
|
|
20230907,145400,416126600,17860,17860,17860,17860,11
|
|
20230907,145300,415930140,17910,17910,17910,17910,0
|
|
20230907,145200,415930140,17910,17910,17910,17910,0
|
|
20230907,145100,415930140,17910,17910,17910,17910,0
|
|
20230907,145000,415930140,17910,17910,17910,17910,40
|
|
20230907,144900,415213740,17850,17850,17850,17850,33
|
|
20230907,144800,414624690,17850,17850,17850,17850,0
|
|
20230907,144700,414624690,17850,17850,17850,17850,3
|
|
20230907,144600,414571140,17850,17850,17850,17850,0
|
|
20230907,144500,414571140,17850,17850,17850,17850,0
|
|
20230907,144400,414571140,17850,17870,17870,17850,480
|
|
20230907,144300,405999620,17870,17870,17870,17870,0
|
|
20230907,144200,405999620,17870,17870,17870,17870,168
|
|
20230907,144100,402997460,17870,17870,17870,17870,0
|
|
20230907,144000,402997460,17870,17880,17880,17870,100
|
|
20230907,143900,401210450,17910,17910,17910,17910,10
|
|
20230907,143800,401031350,17910,17910,17910,17910,0
|
|
20230907,143700,401031350,17910,17910,17910,17910,0
|
|
20230907,143600,401031350,17910,17910,17910,17910,1
|
|
20230907,143500,401013440,17870,17870,17870,17870,0
|
|
20230907,143400,401013440,17870,17870,17870,17870,48
|
|
20230907,143300,400155680,17930,17930,17930,17930,0
|
|
20230907,143200,400155680,17930,17930,17930,17930,0
|
|
20230907,143100,400155680,17930,17930,17930,17930,0
|
|
20230907,143000,400155680,17930,17930,17930,17930,0
|
|
20230907,142900,400155680,17930,17930,17930,17930,0
|
|
20230907,142800,400155680,17930,17860,17930,17860,34
|
|
20230907,142700,399548370,17860,17890,17890,17860,1815
|
|
20230907,142600,367125200,17930,17930,17930,17930,7
|
|
20230907,142500,366999690,17930,17930,17930,17930,0
|
|
20230907,142400,366999690,17930,17930,17930,17930,3
|
|
20230907,142300,366945900,17890,17890,17890,17890,0
|
|
20230907,142200,366945900,17890,17890,17890,17890,74
|
|
20230907,142100,365622040,17890,17900,17900,17890,30
|
|
20230907,142000,365085310,17910,17910,17910,17910,0
|
|
20230907,141900,365085310,17910,17910,17910,17910,0
|
|
20230907,141800,365085310,17910,17910,17910,17910,0
|
|
20230907,141700,365085310,17910,17910,17910,17910,0
|
|
20230907,141600,365085310,17910,17910,17910,17910,0
|
|
20230907,141500,365085310,17910,17910,17910,17910,0
|
|
20230907,141400,365085310,17910,17910,17910,17910,0
|
|
20230907,141300,365085310,17910,17910,17910,17910,0
|
|
20230907,141200,365085310,17910,17910,17910,17910,0
|
|
20230907,141100,365085310,17910,17910,17910,17910,0
|
|
20230907,141000,365085310,17910,17910,17910,17910,0
|
|
20230907,140900,365085310,17910,17910,17910,17910,0
|
|
20230907,140800,365085310,17910,17910,17910,17910,0
|
|
20230907,140700,365085310,17910,17910,17910,17910,198
|
|
20230907,140600,361539130,17900,17900,17900,17900,0
|
|
20230907,140500,361539130,17900,17900,17900,17900,14
|
|
20230907,140400,361288530,17910,17910,17910,17910,0
|
|
20230907,140300,361288530,17910,17910,17910,17910,0
|
|
20230907,140200,361288530,17910,17910,17910,17910,35
|
|
20230907,140100,360661680,17910,17910,17910,17910,0
|
|
20230907,140000,360661680,17910,17910,17910,17910,1
|
|
20230907,135900,360643770,17910,17910,17910,17910,0
|
|
20230907,135800,360643770,17910,17910,17910,17910,0
|
|
20230907,135700,360643770,17910,17910,17910,17910,0
|
|
20230907,135600,360643770,17910,17910,17910,17910,0
|
|
20230907,135500,360643770,17910,17910,17910,17910,3
|
|
20230907,135400,360590040,17910,17910,17910,17910,2
|
|
20230907,135300,360554220,17880,17880,17880,17880,0
|
|
20230907,135200,360554220,17880,17920,17920,17880,44
|
|
20230907,135100,359765780,17890,17890,17890,17890,0
|
|
20230907,135000,359765780,17890,17910,17910,17890,150
|
|
20230907,134900,357082200,17960,17960,17960,17960,0
|
|
20230907,134800,357082200,17960,17960,17960,17960,0
|
|
20230907,134700,357082200,17960,17950,17960,17950,61
|
|
20230907,134600,355987180,17920,17930,17930,17920,51
|
|
20230907,134500,355072850,17970,17970,17970,17970,0
|
|
20230907,134400,355072850,17970,17970,17970,17970,0
|
|
20230907,134300,355072850,17970,17970,17970,17970,0
|
|
20230907,134200,355072850,17970,17970,17970,17970,0
|
|
20230907,134100,355072850,17970,17970,17970,17970,0
|
|
20230907,134000,355072850,17970,17910,17970,17910,139
|
|
20230907,133900,352581860,17900,17900,17900,17900,220
|
|
20230907,133800,348643860,17890,17890,17890,17890,159
|
|
20230907,133700,345799350,17880,17880,17880,17880,20
|
|
20230907,133600,345441750,17870,17870,17870,17870,0
|
|
20230907,133500,345441750,17870,17900,17900,17870,112
|
|
20230907,133400,343436980,17870,17870,17870,17870,0
|
|
20230907,133300,343436980,17870,17870,17870,17870,0
|
|
20230907,133200,343436980,17870,17870,17870,17870,0
|
|
20230907,133100,343436980,17870,17870,17870,17870,8
|
|
20230907,133000,343294020,17900,17900,17900,17900,0
|
|
20230907,132900,343294020,17900,17900,17900,17900,0
|
|
20230907,132800,343294020,17900,17900,17900,17900,0
|
|
20230907,132700,343294020,17900,17900,17900,17900,0
|
|
20230907,132600,343294020,17900,17890,17900,17890,221
|
|
20230907,132500,339339580,17890,17890,17890,17890,0
|
|
20230907,132400,339339580,17890,17890,17890,17890,0
|
|
20230907,132300,339339580,17890,17890,17890,17890,0
|
|
20230907,132200,339339580,17890,17890,17890,17890,50
|
|
20230907,132100,338445080,17890,17890,17890,17890,7
|
|
20230907,132000,338319850,17870,17870,17870,17870,279
|
|
20230907,131900,333334120,17870,17870,17870,17870,0
|
|
20230907,131800,333334120,17870,17870,17870,17870,0
|
|
20230907,131700,333334120,17870,17870,17870,17870,0
|
|
20230907,131600,333334120,17870,17870,17870,17870,0
|
|
20230907,131500,333334120,17870,17870,17870,17870,5
|
|
20230907,131400,333244770,17870,17870,17870,17870,7
|
|
20230907,131300,333119680,17860,17860,17860,17860,0
|
|
20230907,131200,333119680,17860,17860,17860,17860,19
|
|
20230907,131100,332780340,17860,17860,17860,17860,0
|
|
20230907,131000,332780340,17860,17860,17860,17860,216
|
|
20230907,130900,328922580,17850,17850,17850,17850,0
|
|
20230907,130800,328922580,17850,17850,17850,17850,38
|
|
20230907,130700,328244280,17850,17850,17850,17850,562
|
|
20230907,130600,318212580,17850,17850,17850,17850,5
|
|
20230907,130500,318123330,17840,17840,17840,17840,27
|
|
20230907,130400,317641650,17850,17850,17850,17850,0
|
|
20230907,130300,317641650,17850,17850,17850,17850,1
|
|
20230907,130200,317623800,17850,17850,17850,17850,1
|
|
20230907,130100,317605950,17840,17840,17840,17840,0
|
|
20230907,130000,317605950,17840,17840,17840,17840,0
|
|
20230907,125900,317605950,17840,17840,17840,17840,0
|
|
20230907,125800,317605950,17840,17840,17840,17840,61
|
|
20230907,125700,316517710,17840,17840,17840,17840,0
|
|
20230907,125600,316517710,17840,17840,17840,17840,62
|
|
20230907,125500,315411630,17830,17830,17830,17830,0
|
|
20230907,125400,315411630,17830,17830,17830,17830,0
|
|
20230907,125300,315411630,17830,17830,17830,17830,0
|
|
20230907,125200,315411630,17830,17830,17830,17830,0
|
|
20230907,125100,315411630,17830,17840,17840,17830,9
|
|
20230907,125000,315251110,17840,17840,17840,17840,1
|
|
20230907,124900,315233270,17850,17850,17850,17850,0
|
|
20230907,124800,315233270,17850,17850,17850,17850,0
|
|
20230907,124700,315233270,17850,17850,17850,17850,0
|
|
20230907,124600,315233270,17850,17850,17850,17850,0
|
|
20230907,124500,315233270,17850,17850,17850,17850,1
|
|
20230907,124400,315215420,17850,17850,17850,17850,20
|
|
20230907,124300,314858420,17840,17830,17840,17830,91
|
|
20230907,124200,313235760,17830,17830,17830,17830,0
|
|
20230907,124100,313235760,17830,17830,17830,17830,2
|
|
20230907,124000,313200100,17830,17830,17830,17830,14
|
|
20230907,123900,312950480,17830,17830,17830,17830,139
|
|
20230907,123800,310472110,17830,17830,17830,17830,0
|
|
20230907,123700,310472110,17830,17830,17830,17830,0
|
|
20230907,123600,310472110,17830,17830,17830,17830,42
|
|
20230907,123500,309723250,17830,17820,17830,17820,273
|
|
20230907,123400,304858290,17810,17810,17810,17810,0
|
|
20230907,123300,304858290,17810,17810,17810,17810,0
|
|
20230907,123200,304858290,17810,17810,17810,17810,0
|
|
20230907,123100,304858290,17810,17810,17810,17810,0
|
|
20230907,123000,304858290,17810,17810,17810,17810,28
|
|
20230907,122900,304359610,17830,17830,17830,17830,104
|
|
20230907,122800,302505290,17810,17810,17810,17810,0
|
|
20230907,122700,302505290,17810,17810,17810,17810,703
|
|
20230907,122600,289984860,17810,17810,17810,17810,15
|
|
20230907,122500,289717710,17810,17810,17810,17810,0
|
|
20230907,122400,289717710,17810,17810,17810,17810,56
|
|
20230907,122300,288720350,17810,17810,17810,17810,0
|
|
20230907,122200,288720350,17810,17810,17810,17810,0
|
|
20230907,122100,288720350,17810,17810,17810,17810,2
|
|
20230907,122000,288684730,17810,17810,17810,17810,0
|
|
20230907,121900,288684730,17810,17810,17810,17810,0
|
|
20230907,121800,288684730,17810,17810,17810,17810,0
|
|
20230907,121700,288684730,17810,17810,17810,17810,0
|
|
20230907,121600,288684730,17810,17810,17810,17810,0
|
|
20230907,121500,288684730,17810,17810,17810,17810,0
|
|
20230907,121400,288684730,17810,17810,17810,17810,15
|
|
20230907,121300,288417580,17800,17800,17800,17800,219
|
|
20230907,121200,284519380,17800,17800,17800,17800,0
|
|
20230907,121100,284519380,17800,17800,17800,17800,18
|
|
20230907,121000,284198980,17800,17800,17800,17800,34
|
|
20230907,120900,283593780,17800,17800,17800,17800,138
|
|
20230907,120800,281137380,17810,17810,17810,17810,0
|
|
20230907,120700,281137380,17810,17810,17810,17810,0
|
|
20230907,120600,281137380,17810,17810,17810,17810,0
|
|
20230907,120500,281137380,17810,17840,17840,17810,122
|
|
20230907,120400,278964140,17810,17810,17810,17810,0
|
|
20230907,120300,278964140,17810,17810,17810,17810,0
|
|
20230907,120200,278964140,17810,17810,17810,17810,0
|
|
20230907,120100,278964140,17810,17810,17810,17810,0
|
|
20230907,120000,278964140,17810,17810,17810,17810,0
|
|
20230907,115900,278964140,17810,17810,17810,17810,15
|
|
20230907,115800,278696990,17810,17800,17810,17800,202
|
|
20230907,115700,275101240,17810,17820,17820,17810,99
|
|
20230907,115600,273337640,17820,17820,17820,17820,0
|
|
20230907,115500,273337640,17820,17820,17820,17820,0
|
|
20230907,115400,273337640,17820,17820,17820,17810,124
|
|
20230907,115300,271128690,17830,17830,17830,17830,0
|
|
20230907,115200,271128690,17830,17830,17830,17830,25
|
|
20230907,115100,270682940,17840,17840,17840,17840,0
|
|
20230907,115000,270682940,17840,17840,17840,17840,1
|
|
20230907,114900,270665100,17830,17830,17830,17830,0
|
|
20230907,114800,270665100,17830,17820,17830,17820,242
|
|
20230907,114700,266352330,17820,17820,17820,17820,2
|
|
20230907,114600,266316690,17820,17820,17820,17820,0
|
|
20230907,114500,266316690,17820,17820,17820,17820,108
|
|
20230907,114400,264392130,17820,17820,17820,17820,27
|
|
20230907,114300,263910990,17830,17830,17830,17830,11
|
|
20230907,114200,263714860,17830,17830,17830,17830,0
|
|
20230907,114100,263714860,17830,17830,17830,17830,0
|
|
20230907,114000,263714860,17830,17830,17830,17830,0
|
|
20230907,113900,263714860,17830,17830,17830,17830,68
|
|
20230907,113800,262502420,17840,17840,17840,17840,32
|
|
20230907,113700,261931540,17850,17850,17850,17850,0
|
|
20230907,113600,261931540,17850,17860,17860,17850,68
|
|
20230907,113500,260717300,17870,17870,17870,17870,10
|
|
20230907,113400,260538600,17860,17860,17860,17860,0
|
|
20230907,113300,260538600,17860,17860,17860,17860,0
|
|
20230907,113200,260538600,17860,17860,17860,17860,0
|
|
20230907,113100,260538600,17860,17860,17860,17860,0
|
|
20230907,113000,260538600,17860,17850,17860,17850,287
|
|
20230907,112900,255414950,17840,17840,17840,17840,0
|
|
20230907,112800,255414950,17840,17840,17840,17840,34
|
|
20230907,112700,254808390,17840,17840,17840,17840,0
|
|
20230907,112600,254808390,17840,17840,17840,17840,12
|
|
20230907,112500,254594310,17840,17840,17840,17840,0
|
|
20230907,112400,254594310,17840,17840,17840,17840,0
|
|
20230907,112300,254594310,17840,17840,17840,17840,20
|
|
20230907,112200,254237510,17840,17840,17840,17840,0
|
|
20230907,112100,254237510,17840,17840,17840,17840,0
|
|
20230907,112000,254237510,17840,17840,17840,17840,0
|
|
20230907,111900,254237510,17840,17840,17840,17840,0
|
|
20230907,111800,254237510,17840,17840,17840,17840,0
|
|
20230907,111700,254237510,17840,17840,17840,17840,0
|
|
20230907,111600,254237510,17840,17840,17840,17840,0
|
|
20230907,111500,254237510,17840,17840,17840,17840,0
|
|
20230907,111400,254237510,17840,17840,17840,17840,0
|
|
20230907,111300,254237510,17840,17840,17840,17840,1
|
|
20230907,111200,254219670,17840,17840,17840,17840,0
|
|
20230907,111100,254219670,17840,17840,17840,17840,0
|
|
20230907,111000,254219670,17840,17840,17840,17840,1
|
|
20230907,110900,254201830,17840,17840,17840,17840,4
|
|
20230907,110800,254130470,17840,17840,17840,17840,0
|
|
20230907,110700,254130470,17840,17820,17840,17820,113
|
|
20230907,110600,252114790,17810,17810,17810,17810,0
|
|
20230907,110500,252114790,17810,17810,17810,17810,0
|
|
20230907,110400,252114790,17810,17810,17810,17810,0
|
|
20230907,110300,252114790,17810,17810,17810,17810,184
|
|
20230907,110200,248837750,17790,17790,17790,17790,0
|
|
20230907,110100,248837750,17790,17790,17790,17790,0
|
|
20230907,110000,248837750,17790,17790,17790,17790,10
|
|
20230907,105900,248659850,17790,17790,17790,17790,0
|
|
20230907,105800,248659850,17790,17790,17790,17790,26
|
|
20230907,105700,248197310,17810,17810,17810,17810,10
|
|
20230907,105600,248019210,17810,17810,17810,17800,146
|
|
20230907,105500,245419050,17810,17810,17810,17810,5
|
|
20230907,105400,245330000,17810,17810,17810,17810,8
|
|
20230907,105300,245187520,17810,17810,17810,17810,0
|
|
20230907,105200,245187520,17810,17810,17810,17810,2
|
|
20230907,105100,245151900,17800,17810,17810,17800,2
|
|
20230907,105000,245116290,17800,17800,17800,17800,99
|
|
20230907,104900,243354090,17780,17780,17780,17780,4
|
|
20230907,104800,243282970,17780,17780,17780,17780,15
|
|
20230907,104700,243016270,17800,17790,17800,17780,116
|
|
20230907,104600,240953700,17800,17800,17800,17800,0
|
|
20230907,104500,240953700,17800,17800,17800,17800,2
|
|
20230907,104400,240918100,17800,17800,17800,17800,10
|
|
20230907,104300,240740100,17800,17800,17800,17800,0
|
|
20230907,104200,240740100,17800,17800,17800,17800,11
|
|
20230907,104100,240544300,17800,17800,17800,17800,1
|
|
20230907,104000,240526500,17800,17800,17800,17780,417
|
|
20230907,103900,233104620,17800,17800,17800,17800,33
|
|
20230907,103800,232517220,17800,17800,17800,17800,0
|
|
20230907,103700,232517220,17800,17800,17800,17800,0
|
|
20230907,103600,232517220,17800,17800,17800,17800,330
|
|
20230907,103500,226643220,17800,17820,17820,17800,500
|
|
20230907,103400,217741900,17830,17830,17830,17830,2
|
|
20230907,103300,217706240,17830,17830,17830,17800,571
|
|
20230907,103200,207537310,17840,17840,17850,17840,66
|
|
20230907,103100,206359850,17850,17870,17870,17850,1588
|
|
20230907,103000,178010020,17870,17880,17880,17870,26
|
|
20230907,102900,177545280,17880,17880,17880,17880,0
|
|
20230907,102800,177545280,17880,17880,17880,17880,3
|
|
20230907,102700,177491640,17860,17860,17860,17860,0
|
|
20230907,102600,177491640,17860,17860,17860,17860,0
|
|
20230907,102500,177491640,17860,17900,17900,17860,528
|
|
20230907,102400,168059460,17870,17890,17900,17870,1065
|
|
20230907,102300,149015750,17900,17900,17900,17900,16
|
|
20230907,102200,148729350,17900,17900,17900,17900,0
|
|
20230907,102100,148729350,17900,17900,17900,17900,0
|
|
20230907,102000,148729350,17900,17900,17900,17900,0
|
|
20230907,101900,148729350,17900,17900,17900,17900,124
|
|
20230907,101800,146509750,17880,17880,17880,17880,0
|
|
20230907,101700,146509750,17880,17880,17880,17880,0
|
|
20230907,101600,146509750,17880,17880,17880,17880,0
|
|
20230907,101500,146509750,17880,17880,17880,17880,0
|
|
20230907,101400,146509750,17880,17890,17890,17880,117
|
|
20230907,101300,144417710,17890,17890,17890,17890,15
|
|
20230907,101200,144149360,17890,17890,17890,17890,39
|
|
20230907,101100,143451650,17890,17880,17890,17880,55
|
|
20230907,101000,142468050,17880,17890,17890,17880,42
|
|
20230907,100900,141716890,17900,17900,17900,17890,124
|
|
20230907,100800,139497300,17900,17900,17900,17900,2
|
|
20230907,100700,139461500,17900,17900,17900,17890,231
|
|
20230907,100600,135326840,17910,17910,17910,17910,75
|
|
20230907,100500,133983590,17910,17910,17910,17910,58
|
|
20230907,100400,132944810,17910,17910,17910,17910,60
|
|
20230907,100300,131870210,17910,17910,17920,17910,58
|
|
20230907,100200,130830970,17920,17920,17920,17910,45
|
|
20230907,100100,130024720,17910,17920,17930,17910,106
|
|
20230907,100000,128125740,17920,17940,17970,17920,348
|
|
20230907,095900,121888630,17950,17950,17950,17950,40
|
|
20230907,095800,121170630,17970,17970,17980,17960,188
|
|
20230907,095700,117792550,17980,17980,17980,17970,66
|
|
20230907,095600,116606500,17980,17980,17980,17980,10
|
|
20230907,095500,116426700,17980,17970,17980,17970,136
|
|
20230907,095400,113982760,17980,18010,18010,17980,3077
|
|
20230907,095300,58585880,18020,18020,18020,18020,53
|
|
20230907,095200,57630820,18020,18030,18030,18020,60
|
|
20230907,095100,56549170,18030,18030,18030,18030,14
|
|
20230907,095000,56296750,18030,18030,18030,18030,0
|
|
20230907,094900,56296750,18030,18020,18030,18020,222
|
|
20230907,094800,52295310,18020,18040,18040,18020,231
|
|
20230907,094700,48131040,18050,18050,18050,18050,0
|
|
20230907,094600,48131040,18050,18050,18050,18050,0
|
|
20230907,094500,48131040,18050,18050,18050,18050,31
|
|
20230907,094400,47571490,18060,18060,18060,18060,0
|
|
20230907,094300,47571490,18060,18050,18060,18050,46
|
|
20230907,094200,46741040,18060,18060,18060,18060,95
|
|
20230907,094100,45025340,18060,18060,18060,18060,29
|
|
20230907,094000,44501600,18080,18080,18080,18080,0
|
|
20230907,093900,44501600,18080,18080,18080,18070,65
|
|
20230907,093800,43326590,18090,18090,18090,18090,0
|
|
20230907,093700,43326590,18090,18080,18090,18080,9
|
|
20230907,093600,43163820,18090,18090,18090,18090,15
|
|
20230907,093500,42892470,18090,18090,18090,18090,6
|
|
20230907,093400,42783930,18090,18090,18090,18090,0
|
|
20230907,093300,42783930,18090,18090,18090,18090,0
|
|
20230907,093200,42783930,18090,18090,18090,18090,1
|
|
20230907,093100,42765840,18090,18090,18090,18090,1
|
|
20230907,093000,42747750,18090,18080,18090,18080,47
|
|
20230907,092900,41897940,18070,18070,18070,18070,242
|
|
20230907,092800,37525000,18070,18070,18070,18070,8
|
|
20230907,092700,37380440,18070,18080,18080,18070,171
|
|
20230907,092600,34288800,18090,18090,18090,18090,5
|
|
20230907,092500,34198350,18090,18160,18160,18090,12
|
|
20230907,092400,33980990,18170,18170,18170,18170,0
|
|
20230907,092300,33980990,18170,18170,18170,18170,0
|
|
20230907,092200,33980990,18170,18090,18170,18090,30
|
|
20230907,092100,33438210,18170,18170,18170,18170,0
|
|
20230907,092000,33438210,18170,18170,18170,18170,2
|
|
20230907,091900,33401870,18170,18170,18170,18170,1
|
|
20230907,091800,33383700,18090,18090,18090,18090,9
|
|
20230907,091700,33220890,18170,18170,18170,18170,1
|
|
20230907,091600,33202720,18180,18180,18180,18180,2
|
|
20230907,091500,33166360,18070,18070,18070,18070,0
|
|
20230907,091400,33166360,18070,18070,18070,18070,1
|
|
20230907,091300,33148290,18050,18050,18050,18050,0
|
|
20230907,091200,33148290,18050,18130,18130,18050,920
|
|
20230907,091100,16507060,18170,18170,18170,18170,0
|
|
20230907,091000,16507060,18170,18200,18200,18120,448
|
|
20230907,090900,8372520,18230,18230,18230,18230,0
|
|
20230907,090800,8372520,18230,18200,18230,18200,63
|
|
20230907,090700,7225780,18130,18130,18130,18130,0
|
|
20230907,090600,7225780,18130,18130,18130,18130,0
|
|
20230907,090500,7225780,18130,18130,18130,18130,0
|
|
20230907,090400,7225780,18130,18130,18130,18130,5
|
|
20230907,090300,7135130,18230,18230,18230,18230,0
|
|
20230907,090200,7135130,18230,18230,18230,18230,1
|
|
20230907,090100,7116900,18010,18160,18160,18010,287
|
|
20230907,090000,1929920,18170,18240,18240,18170,106
|