633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193000,59969890,18960,18960,18960,18960,500
|
|
20230908,192900,59969890,18960,18960,18960,18960,0
|
|
20230908,192800,59969890,18960,18960,18960,18960,0
|
|
20230908,192700,59969890,18960,18960,18960,18960,0
|
|
20230908,192600,59969890,18960,18960,18960,18960,0
|
|
20230908,192500,59969890,18960,18960,18960,18960,0
|
|
20230908,192400,59969890,18960,18960,18960,18960,0
|
|
20230908,192300,59969890,18960,18960,18960,18960,0
|
|
20230908,192200,59969890,18960,18960,18960,18960,0
|
|
20230908,192100,59969890,18960,18960,18960,18960,0
|
|
20230908,192000,59969890,18960,18960,18960,18960,0
|
|
20230908,191900,59969890,18960,18960,18960,18960,0
|
|
20230908,191800,59969890,18960,18960,18960,18960,0
|
|
20230908,191700,59969890,18960,18960,18960,18960,0
|
|
20230908,191600,59969890,18960,18960,18960,18960,0
|
|
20230908,191500,59969890,18960,18960,18960,18960,0
|
|
20230908,191400,59969890,18960,18960,18960,18960,0
|
|
20230908,191300,59969890,18960,18960,18960,18960,0
|
|
20230908,191200,59969890,18960,18960,18960,18960,0
|
|
20230908,191100,59969890,18960,18960,18960,18960,0
|
|
20230908,191000,59969890,18960,18960,18960,18960,0
|
|
20230908,190900,59969890,18960,18960,18960,18960,0
|
|
20230908,190800,59969890,18960,18960,18960,18960,0
|
|
20230908,190700,59969890,18960,18960,18960,18960,0
|
|
20230908,190600,59969890,18960,18960,18960,18960,0
|
|
20230908,190500,59969890,18960,18960,18960,18960,0
|
|
20230908,190400,59969890,18960,18960,18960,18960,0
|
|
20230908,190300,59969890,18960,18960,18960,18960,0
|
|
20230908,190200,59969890,18960,18960,18960,18960,0
|
|
20230908,190100,59969890,18960,18960,18960,18960,0
|
|
20230908,190000,59969890,18960,18960,18960,18960,500
|
|
20230908,185900,59969890,18960,18960,18960,18960,0
|
|
20230908,185800,59969890,18960,18960,18960,18960,0
|
|
20230908,185700,59969890,18960,18960,18960,18960,0
|
|
20230908,185600,59969890,18960,18960,18960,18960,0
|
|
20230908,185500,59969890,18960,18960,18960,18960,0
|
|
20230908,185400,59969890,18960,18960,18960,18960,0
|
|
20230908,185300,59969890,18960,18960,18960,18960,0
|
|
20230908,185200,59969890,18960,18960,18960,18960,0
|
|
20230908,185100,59969890,18960,18960,18960,18960,0
|
|
20230908,185000,59969890,18960,18960,18960,18960,0
|
|
20230908,184900,59969890,18960,18960,18960,18960,0
|
|
20230908,184800,59969890,18960,18960,18960,18960,0
|
|
20230908,184700,59969890,18960,18960,18960,18960,0
|
|
20230908,184600,59969890,18960,18960,18960,18960,0
|
|
20230908,184500,59969890,18960,18960,18960,18960,0
|
|
20230908,184400,59969890,18960,18960,18960,18960,0
|
|
20230908,184300,59969890,18960,18960,18960,18960,0
|
|
20230908,184200,59969890,18960,18960,18960,18960,0
|
|
20230908,184100,59969890,18960,18960,18960,18960,0
|
|
20230908,184000,59969890,18960,18960,18960,18960,0
|
|
20230908,183900,59969890,18960,18960,18960,18960,0
|
|
20230908,183800,59969890,18960,18960,18960,18960,0
|
|
20230908,183700,59969890,18960,18960,18960,18960,0
|
|
20230908,183600,59969890,18960,18960,18960,18960,0
|
|
20230908,183500,59969890,18960,18960,18960,18960,0
|
|
20230908,183400,59969890,18960,18960,18960,18960,0
|
|
20230908,183300,59969890,18960,18960,18960,18960,0
|
|
20230908,183200,59969890,18960,18960,18960,18960,0
|
|
20230908,183100,59969890,18960,18960,18960,18960,0
|
|
20230908,183000,59969890,18960,18960,18960,18960,500
|
|
20230908,182900,59969890,18960,18960,18960,18960,0
|
|
20230908,182800,59969890,18960,18960,18960,18960,0
|
|
20230908,182700,59969890,18960,18960,18960,18960,0
|
|
20230908,182600,59969890,18960,18960,18960,18960,0
|
|
20230908,182500,59969890,18960,18960,18960,18960,0
|
|
20230908,182400,59969890,18960,18960,18960,18960,0
|
|
20230908,182300,59969890,18960,18960,18960,18960,0
|
|
20230908,182200,59969890,18960,18960,18960,18960,0
|
|
20230908,182100,59969890,18960,18960,18960,18960,0
|
|
20230908,182000,59969890,18960,18960,18960,18960,0
|
|
20230908,181900,59969890,18960,18960,18960,18960,0
|
|
20230908,181800,59969890,18960,18960,18960,18960,0
|
|
20230908,181700,59969890,18960,18960,18960,18960,0
|
|
20230908,181600,59969890,18960,18960,18960,18960,0
|
|
20230908,181500,59969890,18960,18960,18960,18960,0
|
|
20230908,181400,59969890,18960,18960,18960,18960,0
|
|
20230908,181300,59969890,18960,18960,18960,18960,0
|
|
20230908,181200,59969890,18960,18960,18960,18960,0
|
|
20230908,181100,59969890,18960,18960,18960,18960,0
|
|
20230908,181000,59969890,18960,18960,18960,18960,0
|
|
20230908,180900,59969890,18960,18960,18960,18960,0
|
|
20230908,180800,59969890,18960,18960,18960,18960,0
|
|
20230908,180700,59969890,18960,18960,18960,18960,0
|
|
20230908,180600,59969890,18960,18960,18960,18960,0
|
|
20230908,180500,59969890,18960,18960,18960,18960,0
|
|
20230908,180400,59969890,18960,18960,18960,18960,0
|
|
20230908,180300,59969890,18960,18960,18960,18960,0
|
|
20230908,180200,59969890,18960,18960,18960,18960,0
|
|
20230908,180100,59969890,18960,18960,18960,18960,0
|
|
20230908,180000,59969890,18960,18960,18960,18960,500
|
|
20230908,175900,59969890,18960,18960,18960,18960,0
|
|
20230908,175800,59969890,18960,18960,18960,18960,0
|
|
20230908,175700,59969890,18960,18960,18960,18960,0
|
|
20230908,175600,59969890,18960,18960,18960,18960,0
|
|
20230908,175500,59969890,18960,18960,18960,18960,0
|
|
20230908,175400,59969890,18960,18960,18960,18960,0
|
|
20230908,175300,59969890,18960,18960,18960,18960,0
|
|
20230908,175200,59969890,18960,18960,18960,18960,0
|
|
20230908,175100,59969890,18960,18960,18960,18960,0
|
|
20230908,175000,59969890,18960,18960,18960,18960,0
|
|
20230908,174900,59969890,18960,18960,18960,18960,0
|
|
20230908,174800,59969890,18960,18960,18960,18960,0
|
|
20230908,174700,59969890,18960,18960,18960,18960,0
|
|
20230908,174600,59969890,18960,18960,18960,18960,0
|
|
20230908,174500,59969890,18960,18960,18960,18960,0
|
|
20230908,174400,59969890,18960,18960,18960,18960,0
|
|
20230908,174300,59969890,18960,18960,18960,18960,0
|
|
20230908,174200,59969890,18960,18960,18960,18960,0
|
|
20230908,174100,59969890,18960,18960,18960,18960,0
|
|
20230908,174000,59969890,18960,18960,18960,18960,0
|
|
20230908,173900,59969890,18960,18960,18960,18960,0
|
|
20230908,173800,59969890,18960,18960,18960,18960,0
|
|
20230908,173700,59969890,18960,18960,18960,18960,0
|
|
20230908,173600,59969890,18960,18960,18960,18960,0
|
|
20230908,173500,59969890,18960,18960,18960,18960,0
|
|
20230908,173400,59969890,18960,18960,18960,18960,0
|
|
20230908,173300,59969890,18960,18960,18960,18960,0
|
|
20230908,173200,59969890,18960,18960,18960,18960,0
|
|
20230908,173100,59969890,18960,18960,18960,18960,0
|
|
20230908,173000,59969890,18960,18960,18960,18960,500
|
|
20230908,172900,59969890,18960,18960,18960,18960,0
|
|
20230908,172800,59969890,18960,18960,18960,18960,0
|
|
20230908,172700,59969890,18960,18960,18960,18960,0
|
|
20230908,172600,59969890,18960,18960,18960,18960,0
|
|
20230908,172500,59969890,18960,18960,18960,18960,0
|
|
20230908,172400,59969890,18960,18960,18960,18960,0
|
|
20230908,172300,59969890,18960,18960,18960,18960,0
|
|
20230908,172200,59969890,18960,18960,18960,18960,0
|
|
20230908,172100,59969890,18960,18960,18960,18960,0
|
|
20230908,172000,59969890,18960,18960,18960,18960,0
|
|
20230908,171900,59969890,18960,18960,18960,18960,0
|
|
20230908,171800,59969890,18960,18960,18960,18960,0
|
|
20230908,171700,59969890,18960,18960,18960,18960,0
|
|
20230908,171600,59969890,18960,18960,18960,18960,0
|
|
20230908,171500,59969890,18960,18960,18960,18960,0
|
|
20230908,171400,59969890,18960,18960,18960,18960,0
|
|
20230908,171300,59969890,18960,18960,18960,18960,0
|
|
20230908,171200,59969890,18960,18960,18960,18960,0
|
|
20230908,171100,59969890,18960,18960,18960,18960,0
|
|
20230908,171000,59969890,18960,18960,18960,18960,0
|
|
20230908,170900,59969890,18960,18960,18960,18960,0
|
|
20230908,170800,59969890,18960,18960,18960,18960,0
|
|
20230908,170700,59969890,18960,18960,18960,18960,0
|
|
20230908,170600,59969890,18960,18960,18960,18960,0
|
|
20230908,170500,59969890,18960,18960,18960,18960,0
|
|
20230908,170400,59969890,18960,18960,18960,18960,0
|
|
20230908,170300,59969890,18960,18960,18960,18960,0
|
|
20230908,170200,59969890,18960,18960,18960,18960,0
|
|
20230908,170100,59969890,18960,18960,18960,18960,0
|
|
20230908,170000,59969890,18960,18960,18960,18960,500
|
|
20230908,165900,59969890,18960,18960,18960,18960,0
|
|
20230908,165800,59969890,18960,18960,18960,18960,0
|
|
20230908,165700,59969890,18960,18960,18960,18960,0
|
|
20230908,165600,59969890,18960,18960,18960,18960,0
|
|
20230908,165500,59969890,18960,18960,18960,18960,0
|
|
20230908,165400,59969890,18960,18960,18960,18960,0
|
|
20230908,165300,59969890,18960,18960,18960,18960,0
|
|
20230908,165200,59969890,18960,18960,18960,18960,0
|
|
20230908,165100,59969890,18960,18960,18960,18960,0
|
|
20230908,165000,59969890,18960,18960,18960,18960,0
|
|
20230908,164900,59969890,18960,18960,18960,18960,0
|
|
20230908,164800,59969890,18960,18960,18960,18960,0
|
|
20230908,164700,59969890,18960,18960,18960,18960,0
|
|
20230908,164600,59969890,18960,18960,18960,18960,0
|
|
20230908,164500,59969890,18960,18960,18960,18960,0
|
|
20230908,164400,59969890,18960,18960,18960,18960,0
|
|
20230908,164300,59969890,18960,18960,18960,18960,0
|
|
20230908,164200,59969890,18960,18960,18960,18960,0
|
|
20230908,164100,59969890,18960,18960,18960,18960,0
|
|
20230908,164000,59969890,18960,18960,18960,18960,0
|
|
20230908,163900,59969890,18960,18960,18960,18960,0
|
|
20230908,163800,59969890,18960,18960,18960,18960,0
|
|
20230908,163700,59969890,18960,18960,18960,18960,0
|
|
20230908,163600,59969890,18960,18960,18960,18960,0
|
|
20230908,163500,59969890,18960,18960,18960,18960,0
|
|
20230908,163400,59969890,18960,18960,18960,18960,0
|
|
20230908,163300,59969890,18960,18960,18960,18960,0
|
|
20230908,163200,59969890,18960,18960,18960,18960,0
|
|
20230908,163100,59969890,18960,18960,18960,18960,0
|
|
20230908,163000,59969890,18960,18960,18960,18960,500
|
|
20230908,162900,59969890,18960,18960,18960,18960,0
|
|
20230908,162800,59969890,18960,18960,18960,18960,0
|
|
20230908,162700,59969890,18960,18960,18960,18960,0
|
|
20230908,162600,59969890,18960,18960,18960,18960,0
|
|
20230908,162500,59969890,18960,18960,18960,18960,0
|
|
20230908,162400,59969890,18960,18960,18960,18960,0
|
|
20230908,162300,59969890,18960,18960,18960,18960,0
|
|
20230908,162200,59969890,18960,18960,18960,18960,0
|
|
20230908,162100,59969890,18960,18960,18960,18960,0
|
|
20230908,162000,59969890,18960,18960,18960,18960,0
|
|
20230908,161900,59969890,18960,18960,18960,18960,0
|
|
20230908,161800,59969890,18960,18960,18960,18960,0
|
|
20230908,161700,59969890,18960,18960,18960,18960,0
|
|
20230908,161600,59969890,18960,18960,18960,18960,0
|
|
20230908,161500,59969890,18960,18960,18960,18960,0
|
|
20230908,161400,59969890,18960,18960,18960,18960,0
|
|
20230908,161300,59969890,18960,18960,18960,18960,0
|
|
20230908,161200,59969890,18960,18960,18960,18960,0
|
|
20230908,161100,59969890,18960,18960,18960,18960,0
|
|
20230908,161000,59969890,18960,18960,18960,18960,0
|
|
20230908,160900,59969890,18960,18960,18960,18960,0
|
|
20230908,160800,59969890,18960,18960,18960,18960,0
|
|
20230908,160700,59969890,18960,18960,18960,18960,0
|
|
20230908,160600,59969890,18960,18960,18960,18960,0
|
|
20230908,160500,59969890,18960,18960,18960,18960,0
|
|
20230908,160400,59969890,18960,18960,18960,18960,0
|
|
20230908,160300,59969890,18960,18960,18960,18960,0
|
|
20230908,160200,59969890,18960,18960,18960,18960,0
|
|
20230908,160100,59969890,18960,18960,18960,18960,0
|
|
20230908,160000,59969890,18960,18960,18960,18960,500
|
|
20230908,155900,59969890,18960,18960,18960,18960,0
|
|
20230908,155800,59969890,18960,18960,18960,18960,0
|
|
20230908,155700,59969890,18960,18960,18960,18960,0
|
|
20230908,155600,59969890,18960,18960,18960,18960,0
|
|
20230908,155500,59969890,18960,18960,18960,18960,0
|
|
20230908,155400,59969890,18960,18960,18960,18960,0
|
|
20230908,155300,59969890,18960,18960,18960,18960,0
|
|
20230908,155200,59969890,18960,18960,18960,18960,0
|
|
20230908,155100,59969890,18960,18960,18960,18960,0
|
|
20230908,155000,59969890,18960,18960,18960,18960,0
|
|
20230908,154900,59969890,18960,18960,18960,18960,0
|
|
20230908,154800,59969890,18960,18960,18960,18960,0
|
|
20230908,154700,59969890,18960,18960,18960,18960,0
|
|
20230908,154600,59969890,18960,18960,18960,18960,0
|
|
20230908,154500,59969890,18960,18960,18960,18960,0
|
|
20230908,154400,59969890,18960,18960,18960,18960,0
|
|
20230908,154300,59969890,18960,18960,18960,18960,0
|
|
20230908,154200,59969890,18960,18960,18960,18960,0
|
|
20230908,154100,59969890,18960,18960,18960,18960,0
|
|
20230908,154000,59969890,18960,18960,18960,18960,0
|
|
20230908,153900,59969890,18960,18960,18960,18960,0
|
|
20230908,153800,59969890,18960,18960,18960,18960,0
|
|
20230908,153700,59969890,18960,18960,18960,18960,0
|
|
20230908,153600,59969890,18960,18960,18960,18960,0
|
|
20230908,153500,59969890,18960,18960,18960,18960,0
|
|
20230908,153400,59969890,18960,18960,18960,18960,0
|
|
20230908,153300,59969890,18960,18960,18960,18960,0
|
|
20230908,153200,59969890,18960,18960,18960,18960,0
|
|
20230908,153100,59969890,18960,18960,18960,18960,0
|
|
20230908,153000,59969890,18960,18960,18960,18960,1000
|
|
20230908,152900,50489890,18990,18990,18990,18990,0
|
|
20230908,152800,50489890,18990,18990,18990,18990,0
|
|
20230908,152700,50489890,18990,18990,18990,18990,0
|
|
20230908,152600,50489890,18990,18990,18990,18990,0
|
|
20230908,152500,50489890,18990,18990,18990,18990,0
|
|
20230908,152400,50489890,18990,18990,18990,18990,0
|
|
20230908,152300,50489890,18990,18990,18990,18990,0
|
|
20230908,152200,50489890,18990,18990,18990,18990,0
|
|
20230908,152100,50489890,18990,18990,18990,18990,0
|
|
20230908,152000,50489890,18990,18990,18990,18990,0
|
|
20230908,151900,50489890,18990,18990,18990,18990,6
|
|
20230908,151800,50375950,18990,18990,18990,18990,0
|
|
20230908,151700,50375950,18990,18990,18990,18990,2
|
|
20230908,151600,50337970,18990,18990,18990,18990,0
|
|
20230908,151500,50337970,18990,18990,18990,18990,2
|
|
20230908,151400,50299990,18990,18990,18990,18990,1
|
|
20230908,151300,50281000,18960,18980,18980,18960,38
|
|
20230908,151200,49560420,18980,18980,18980,18980,0
|
|
20230908,151100,49560420,18980,18980,18980,18980,46
|
|
20230908,151000,48687340,18980,18980,18980,18980,0
|
|
20230908,150900,48687340,18980,18980,18980,18980,0
|
|
20230908,150800,48687340,18980,18980,18980,18980,1
|
|
20230908,150700,48668360,18960,18960,18960,18960,0
|
|
20230908,150600,48668360,18960,18960,18960,18960,0
|
|
20230908,150500,48668360,18960,18960,18960,18960,1
|
|
20230908,150400,48649400,18960,18960,18960,18960,2
|
|
20230908,150300,48611480,18970,18980,18980,18970,199
|
|
20230908,150200,44836360,18970,18970,18970,18970,0
|
|
20230908,150100,44836360,18970,18970,18970,18970,5
|
|
20230908,150000,44741510,18970,18990,18990,18970,6
|
|
20230908,145900,44627630,18980,18980,18980,18980,0
|
|
20230908,145800,44627630,18980,18980,18980,18980,0
|
|
20230908,145700,44627630,18980,18980,18980,18980,0
|
|
20230908,145600,44627630,18980,18980,18980,18980,21
|
|
20230908,145500,44229050,18980,18980,18980,18980,0
|
|
20230908,145400,44229050,18980,18980,18980,18980,16
|
|
20230908,145300,43925370,18980,18980,18980,18980,11
|
|
20230908,145200,43716590,18970,18970,18970,18970,3
|
|
20230908,145100,43659680,18970,18970,18970,18970,0
|
|
20230908,145000,43659680,18970,18970,18970,18970,0
|
|
20230908,144900,43659680,18970,18970,18970,18970,0
|
|
20230908,144800,43659680,18970,18970,18970,18970,0
|
|
20230908,144700,43659680,18970,18970,18970,18970,26
|
|
20230908,144600,43166460,18970,18970,18970,18970,0
|
|
20230908,144500,43166460,18970,18970,18970,18970,0
|
|
20230908,144400,43166460,18970,18970,18970,18970,22
|
|
20230908,144300,42749120,18970,18940,18970,18940,60
|
|
20230908,144200,41611910,18940,18940,18940,18940,0
|
|
20230908,144100,41611910,18940,18940,18940,18940,10
|
|
20230908,144000,41422510,18940,18940,18940,18940,0
|
|
20230908,143900,41422510,18940,18930,18940,18930,31
|
|
20230908,143800,40835530,18940,18930,18940,18930,6
|
|
20230908,143700,40721920,18940,18940,18940,18940,11
|
|
20230908,143600,40513580,18940,18940,18940,18940,1
|
|
20230908,143500,40494640,18930,18930,18930,18930,50
|
|
20230908,143400,39548140,18930,18930,18930,18930,6
|
|
20230908,143300,39434560,18930,18930,18930,18930,0
|
|
20230908,143200,39434560,18930,18930,18930,18930,0
|
|
20230908,143100,39434560,18930,18930,18930,18930,33
|
|
20230908,143000,38809870,18940,18940,18940,18940,0
|
|
20230908,142900,38809870,18940,18940,18940,18940,0
|
|
20230908,142800,38809870,18940,18940,18940,18940,0
|
|
20230908,142700,38809870,18940,18940,18940,18940,0
|
|
20230908,142600,38809870,18940,18940,18940,18940,0
|
|
20230908,142500,38809870,18940,18940,18940,18940,2
|
|
20230908,142400,38771990,18940,18940,18940,18940,0
|
|
20230908,142300,38771990,18940,18940,18940,18940,5
|
|
20230908,142200,38677290,18940,18940,18940,18940,0
|
|
20230908,142100,38677290,18940,18940,18940,18940,0
|
|
20230908,142000,38677290,18940,18940,18940,18940,0
|
|
20230908,141900,38677290,18940,18940,18940,18940,0
|
|
20230908,141800,38677290,18940,18940,18940,18940,3
|
|
20230908,141700,38620470,18930,18930,18930,18930,0
|
|
20230908,141600,38620470,18930,18930,18930,18930,0
|
|
20230908,141500,38620470,18930,18930,18930,18930,0
|
|
20230908,141400,38620470,18930,18930,18930,18930,0
|
|
20230908,141300,38620470,18930,18930,18930,18930,0
|
|
20230908,141200,38620470,18930,18930,18930,18930,11
|
|
20230908,141100,38412240,18930,18930,18930,18930,1
|
|
20230908,141000,38393310,18860,18870,18870,18860,7
|
|
20230908,140900,38261270,18880,18880,18880,18880,29
|
|
20230908,140800,37713750,18880,18890,18890,18880,296
|
|
20230908,140700,32125020,18900,18910,18910,18900,204
|
|
20230908,140600,28268790,18910,18910,18910,18910,0
|
|
20230908,140500,28268790,18910,18910,18910,18910,0
|
|
20230908,140400,28268790,18910,18910,18910,18910,1
|
|
20230908,140300,28249880,18910,18910,18910,18910,0
|
|
20230908,140200,28249880,18910,18910,18910,18910,0
|
|
20230908,140100,28249880,18910,18910,18910,18910,0
|
|
20230908,140000,28249880,18910,18910,18910,18910,0
|
|
20230908,135900,28249880,18910,18910,18910,18910,0
|
|
20230908,135800,28249880,18910,18910,18910,18910,0
|
|
20230908,135700,28249880,18910,18910,18910,18910,0
|
|
20230908,135600,28249880,18910,18910,18910,18910,0
|
|
20230908,135500,28249880,18910,18910,18910,18910,0
|
|
20230908,135400,28249880,18910,18910,18910,18910,0
|
|
20230908,135300,28249880,18910,18910,18910,18910,2
|
|
20230908,135200,28212060,18920,18920,18920,18920,0
|
|
20230908,135100,28212060,18920,18920,18920,18920,0
|
|
20230908,135000,28212060,18920,18920,18920,18920,0
|
|
20230908,134900,28212060,18920,18920,18920,18920,2
|
|
20230908,134800,28174220,18920,18920,18920,18920,4
|
|
20230908,134700,28098540,18920,18920,18920,18920,3
|
|
20230908,134600,28041780,18920,18920,18920,18920,0
|
|
20230908,134500,28041780,18920,18920,18920,18920,0
|
|
20230908,134400,28041780,18920,18920,18920,18920,0
|
|
20230908,134300,28041780,18920,18920,18920,18920,0
|
|
20230908,134200,28041780,18920,18920,18920,18920,0
|
|
20230908,134100,28041780,18920,18920,18920,18920,0
|
|
20230908,134000,28041780,18920,18920,18920,18920,4
|
|
20230908,133900,27966100,18960,18960,18960,18960,0
|
|
20230908,133800,27966100,18960,18960,18960,18960,0
|
|
20230908,133700,27966100,18960,18960,18960,18960,0
|
|
20230908,133600,27966100,18960,18960,18960,18960,0
|
|
20230908,133500,27966100,18960,18960,18960,18960,0
|
|
20230908,133400,27966100,18960,18960,18960,18960,1
|
|
20230908,133300,27947140,18910,18910,18910,18910,3
|
|
20230908,133200,27890410,18910,18910,18910,18910,0
|
|
20230908,133100,27890410,18910,18910,18910,18910,0
|
|
20230908,133000,27890410,18910,18910,18910,18910,0
|
|
20230908,132900,27890410,18910,18910,18910,18910,0
|
|
20230908,132800,27890410,18910,18910,18910,18910,0
|
|
20230908,132700,27890410,18910,18930,18930,18910,19
|
|
20230908,132600,27530920,18940,18950,18950,18940,63
|
|
20230908,132500,26337690,18960,18960,18960,18960,0
|
|
20230908,132400,26337690,18960,18960,18960,18960,0
|
|
20230908,132300,26337690,18960,18960,18960,18960,61
|
|
20230908,132200,25181130,18970,18970,18970,18970,0
|
|
20230908,132100,25181130,18970,18970,18970,18970,0
|
|
20230908,132000,25181130,18970,18970,18970,18970,0
|
|
20230908,131900,25181130,18970,18970,18970,18970,0
|
|
20230908,131800,25181130,18970,18970,18970,18970,0
|
|
20230908,131700,25181130,18970,18970,18970,18970,0
|
|
20230908,131600,25181130,18970,18970,18970,18970,0
|
|
20230908,131500,25181130,18970,18970,18970,18970,5
|
|
20230908,131400,25086280,18970,18970,18970,18970,0
|
|
20230908,131300,25086280,18970,18970,18970,18970,0
|
|
20230908,131200,25086280,18970,18970,18970,18970,9
|
|
20230908,131100,24915550,18970,18970,18970,18970,0
|
|
20230908,131000,24915550,18970,18970,18970,18970,0
|
|
20230908,130900,24915550,18970,18970,18970,18970,0
|
|
20230908,130800,24915550,18970,18970,18970,18970,0
|
|
20230908,130700,24915550,18970,18970,18970,18970,0
|
|
20230908,130600,24915550,18970,18970,18970,18970,0
|
|
20230908,130500,24915550,18970,18970,18970,18970,0
|
|
20230908,130400,24915550,18970,18970,18970,18970,0
|
|
20230908,130300,24915550,18970,18970,18970,18970,0
|
|
20230908,130200,24915550,18970,18970,18970,18970,0
|
|
20230908,130100,24915550,18970,18970,18970,18970,0
|
|
20230908,130000,24915550,18970,18970,18970,18970,0
|
|
20230908,125900,24915550,18970,18970,18970,18970,0
|
|
20230908,125800,24915550,18970,18970,18970,18970,10
|
|
20230908,125700,24725850,18960,18960,18960,18960,0
|
|
20230908,125600,24725850,18960,18960,18960,18960,0
|
|
20230908,125500,24725850,18960,18960,18960,18960,1
|
|
20230908,125400,24706890,18970,18970,18970,18970,0
|
|
20230908,125300,24706890,18970,18970,18970,18970,0
|
|
20230908,125200,24706890,18970,18970,18970,18970,0
|
|
20230908,125100,24706890,18970,18970,18970,18970,0
|
|
20230908,125000,24706890,18970,18970,18970,18970,0
|
|
20230908,124900,24706890,18970,18970,18970,18970,0
|
|
20230908,124800,24706890,18970,18970,18970,18970,0
|
|
20230908,124700,24706890,18970,18970,18970,18970,1
|
|
20230908,124600,24687920,18970,18970,18970,18970,0
|
|
20230908,124500,24687920,18970,18970,18970,18970,0
|
|
20230908,124400,24687920,18970,18970,18970,18970,0
|
|
20230908,124300,24687920,18970,18970,18970,18970,0
|
|
20230908,124200,24687920,18970,18970,18970,18970,0
|
|
20230908,124100,24687920,18970,18970,18970,18970,0
|
|
20230908,124000,24687920,18970,18970,18970,18970,0
|
|
20230908,123900,24687920,18970,18970,18970,18970,0
|
|
20230908,123800,24687920,18970,18970,18970,18970,0
|
|
20230908,123700,24687920,18970,18970,18970,18970,0
|
|
20230908,123600,24687920,18970,18970,18970,18970,0
|
|
20230908,123500,24687920,18970,18970,18970,18970,0
|
|
20230908,123400,24687920,18970,18970,18970,18970,0
|
|
20230908,123300,24687920,18970,18970,18970,18970,0
|
|
20230908,123200,24687920,18970,18970,18970,18970,0
|
|
20230908,123100,24687920,18970,18970,18970,18970,0
|
|
20230908,123000,24687920,18970,18970,18970,18970,0
|
|
20230908,122900,24687920,18970,18970,18970,18970,0
|
|
20230908,122800,24687920,18970,18970,18970,18970,5
|
|
20230908,122700,24593070,18940,18940,18940,18940,0
|
|
20230908,122600,24593070,18940,18940,18940,18940,0
|
|
20230908,122500,24593070,18940,18940,18940,18940,0
|
|
20230908,122400,24593070,18940,18940,18940,18940,0
|
|
20230908,122300,24593070,18940,18940,18940,18940,0
|
|
20230908,122200,24593070,18940,18940,18940,18940,1
|
|
20230908,122100,24574130,18940,18940,18940,18940,0
|
|
20230908,122000,24574130,18940,18960,18960,18940,19
|
|
20230908,121900,24214070,18960,18960,18960,18960,0
|
|
20230908,121800,24214070,18960,18960,18960,18960,0
|
|
20230908,121700,24214070,18960,18960,18960,18960,0
|
|
20230908,121600,24214070,18960,18960,18960,18960,0
|
|
20230908,121500,24214070,18960,18960,18960,18960,0
|
|
20230908,121400,24214070,18960,18960,18960,18960,0
|
|
20230908,121300,24214070,18960,18960,18960,18960,0
|
|
20230908,121200,24214070,18960,18960,18960,18960,0
|
|
20230908,121100,24214070,18960,18960,18960,18960,0
|
|
20230908,121000,24214070,18960,18960,18960,18960,0
|
|
20230908,120900,24214070,18960,18960,18960,18960,5
|
|
20230908,120800,24119270,18960,18960,18960,18960,7
|
|
20230908,120700,23986550,18960,18960,18960,18960,10
|
|
20230908,120600,23796950,18960,18960,18960,18960,52
|
|
20230908,120500,22811030,18940,18940,18940,18940,0
|
|
20230908,120400,22811030,18940,18940,18940,18940,0
|
|
20230908,120300,22811030,18940,18940,18940,18940,0
|
|
20230908,120200,22811030,18940,18940,18940,18940,0
|
|
20230908,120100,22811030,18940,18940,18940,18940,0
|
|
20230908,120000,22811030,18940,18940,18940,18940,0
|
|
20230908,115900,22811030,18940,18940,18940,18940,0
|
|
20230908,115800,22811030,18940,18940,18940,18940,0
|
|
20230908,115700,22811030,18940,18940,18940,18940,0
|
|
20230908,115600,22811030,18940,18940,18940,18940,0
|
|
20230908,115500,22811030,18940,18940,18940,18940,0
|
|
20230908,115400,22811030,18940,18940,18940,18940,0
|
|
20230908,115300,22811030,18940,18940,18940,18940,0
|
|
20230908,115200,22811030,18940,18940,18940,18940,0
|
|
20230908,115100,22811030,18940,18940,18940,18940,0
|
|
20230908,115000,22811030,18940,18940,18940,18940,0
|
|
20230908,114900,22811030,18940,18940,18940,18940,0
|
|
20230908,114800,22811030,18940,18940,18940,18940,0
|
|
20230908,114700,22811030,18940,18940,18940,18940,2
|
|
20230908,114600,22773150,18940,18940,18940,18940,0
|
|
20230908,114500,22773150,18940,18940,18940,18940,1
|
|
20230908,114400,22754210,18980,18980,18980,18980,0
|
|
20230908,114300,22754210,18980,18980,18980,18980,0
|
|
20230908,114200,22754210,18980,18980,18980,18980,0
|
|
20230908,114100,22754210,18980,18980,18980,18980,0
|
|
20230908,114000,22754210,18980,18980,18980,18980,0
|
|
20230908,113900,22754210,18980,18980,18980,18980,0
|
|
20230908,113800,22754210,18980,18980,18980,18980,0
|
|
20230908,113700,22754210,18980,18980,18980,18980,0
|
|
20230908,113600,22754210,18980,18980,18980,18980,0
|
|
20230908,113500,22754210,18980,18980,18980,18980,0
|
|
20230908,113400,22754210,18980,18980,18980,18980,0
|
|
20230908,113300,22754210,18980,18980,18980,18980,0
|
|
20230908,113200,22754210,18980,18980,18980,18980,0
|
|
20230908,113100,22754210,18980,18980,18980,18980,0
|
|
20230908,113000,22754210,18980,18980,18980,18980,1
|
|
20230908,112900,22735230,18940,18940,18940,18940,0
|
|
20230908,112800,22735230,18940,18940,18940,18940,49
|
|
20230908,112700,21807170,18980,18980,18980,18980,0
|
|
20230908,112600,21807170,18980,18980,18980,18980,0
|
|
20230908,112500,21807170,18980,18980,18980,18980,0
|
|
20230908,112400,21807170,18980,18980,18980,18980,0
|
|
20230908,112300,21807170,18980,18980,18980,18980,0
|
|
20230908,112200,21807170,18980,18980,18980,18980,0
|
|
20230908,112100,21807170,18980,18980,18980,18980,0
|
|
20230908,112000,21807170,18980,18980,18980,18980,0
|
|
20230908,111900,21807170,18980,18980,18980,18980,0
|
|
20230908,111800,21807170,18980,18980,18980,18980,0
|
|
20230908,111700,21807170,18980,18980,18980,18980,0
|
|
20230908,111600,21807170,18980,18980,18980,18980,0
|
|
20230908,111500,21807170,18980,18980,18980,18980,0
|
|
20230908,111400,21807170,18980,18980,18980,18980,0
|
|
20230908,111300,21807170,18980,18980,18980,18980,0
|
|
20230908,111200,21807170,18980,18980,18980,18980,0
|
|
20230908,111100,21807170,18980,18980,18980,18980,0
|
|
20230908,111000,21807170,18980,18980,18980,18980,0
|
|
20230908,110900,21807170,18980,18980,18980,18980,0
|
|
20230908,110800,21807170,18980,18980,18980,18980,0
|
|
20230908,110700,21807170,18980,18980,18980,18980,0
|
|
20230908,110600,21807170,18980,18980,18980,18980,0
|
|
20230908,110500,21807170,18980,18980,18980,18980,1
|
|
20230908,110400,21788190,18940,18940,18940,18940,1
|
|
20230908,110300,21769250,18950,18950,18950,18950,0
|
|
20230908,110200,21769250,18950,18950,18950,18950,0
|
|
20230908,110100,21769250,18950,18950,18950,18950,0
|
|
20230908,110000,21769250,18950,18950,18950,18950,0
|
|
20230908,105900,21769250,18950,18950,18950,18950,0
|
|
20230908,105800,21769250,18950,18950,18950,18950,0
|
|
20230908,105700,21769250,18950,18950,18950,18950,1
|
|
20230908,105600,21750300,18950,18950,18950,18950,0
|
|
20230908,105500,21750300,18950,18950,18950,18950,19
|
|
20230908,105400,21390250,19000,19000,19000,19000,0
|
|
20230908,105300,21390250,19000,19000,19000,19000,0
|
|
20230908,105200,21390250,19000,19000,19000,19000,0
|
|
20230908,105100,21390250,19000,19000,19000,19000,0
|
|
20230908,105000,21390250,19000,19000,19000,19000,0
|
|
20230908,104900,21390250,19000,19000,19000,19000,0
|
|
20230908,104800,21390250,19000,19000,19000,19000,0
|
|
20230908,104700,21390250,19000,19000,19000,19000,0
|
|
20230908,104600,21390250,19000,19000,19000,19000,0
|
|
20230908,104500,21390250,19000,19000,19000,19000,0
|
|
20230908,104400,21390250,19000,19000,19000,19000,0
|
|
20230908,104300,21390250,19000,19000,19000,19000,0
|
|
20230908,104200,21390250,19000,19000,19000,19000,0
|
|
20230908,104100,21390250,19000,19000,19000,19000,0
|
|
20230908,104000,21390250,19000,19000,19000,19000,0
|
|
20230908,103900,21390250,19000,19000,19000,19000,0
|
|
20230908,103800,21390250,19000,19000,19000,19000,0
|
|
20230908,103700,21390250,19000,19000,19000,19000,0
|
|
20230908,103600,21390250,19000,19000,19000,19000,0
|
|
20230908,103500,21390250,19000,19000,19000,19000,0
|
|
20230908,103400,21390250,19000,19000,19000,19000,0
|
|
20230908,103300,21390250,19000,19000,19000,19000,1
|
|
20230908,103200,21371250,19000,19000,19000,19000,0
|
|
20230908,103100,21371250,19000,19000,19000,19000,0
|
|
20230908,103000,21371250,19000,19000,19000,19000,0
|
|
20230908,102900,21371250,19000,19000,19000,19000,0
|
|
20230908,102800,21371250,19000,19000,19000,19000,0
|
|
20230908,102700,21371250,19000,19000,19000,19000,0
|
|
20230908,102600,21371250,19000,19000,19000,19000,0
|
|
20230908,102500,21371250,19000,19000,19000,19000,0
|
|
20230908,102400,21371250,19000,19000,19000,19000,0
|
|
20230908,102300,21371250,19000,19000,19000,19000,0
|
|
20230908,102200,21371250,19000,19000,19000,19000,0
|
|
20230908,102100,21371250,19000,19000,19000,19000,1
|
|
20230908,102000,21352250,19000,19000,19000,19000,0
|
|
20230908,101900,21352250,19000,19000,19000,19000,1
|
|
20230908,101800,21333250,18940,18940,18940,18940,20
|
|
20230908,101700,20954450,19000,19000,19000,19000,0
|
|
20230908,101600,20954450,19000,19000,19000,19000,288
|
|
20230908,101500,15482450,19000,19000,19000,19000,1
|
|
20230908,101400,15463450,18940,18940,18940,18940,8
|
|
20230908,101300,15311930,19000,19000,19000,19000,0
|
|
20230908,101200,15311930,19000,19000,19000,19000,0
|
|
20230908,101100,15311930,19000,19000,19000,19000,0
|
|
20230908,101000,15311930,19000,19000,19000,19000,0
|
|
20230908,100900,15311930,19000,19000,19000,19000,0
|
|
20230908,100800,15311930,19000,19000,19000,19000,0
|
|
20230908,100700,15311930,19000,19000,19000,19000,0
|
|
20230908,100600,15311930,19000,19000,19000,19000,0
|
|
20230908,100500,15311930,19000,19000,19000,19000,0
|
|
20230908,100400,15311930,19000,19000,19000,19000,0
|
|
20230908,100300,15311930,19000,19000,19000,19000,0
|
|
20230908,100200,15311930,19000,19000,19000,19000,0
|
|
20230908,100100,15311930,19000,19000,19000,19000,0
|
|
20230908,100000,15311930,19000,18990,19000,18990,477
|
|
20230908,095900,6249500,18990,18990,18990,18990,1
|
|
20230908,095800,6230510,18940,18940,18940,18940,0
|
|
20230908,095700,6230510,18940,18940,18940,18940,5
|
|
20230908,095600,6135810,18940,18940,18940,18940,31
|
|
20230908,095500,5548670,18950,18950,18950,18950,0
|
|
20230908,095400,5548670,18950,18950,18950,18950,0
|
|
20230908,095300,5548670,18950,18950,18950,18950,0
|
|
20230908,095200,5548670,18950,18950,18950,18950,0
|
|
20230908,095100,5548670,18950,18950,18950,18950,5
|
|
20230908,095000,5453920,18960,18960,18960,18960,0
|
|
20230908,094900,5453920,18960,18960,18960,18960,0
|
|
20230908,094800,5453920,18960,18960,18960,18960,1
|
|
20230908,094700,5434960,18970,18980,18980,18970,8
|
|
20230908,094600,5283170,18990,18990,18990,18990,0
|
|
20230908,094500,5283170,18990,18990,18990,18990,1
|
|
20230908,094400,5264180,18980,18990,18990,18980,3
|
|
20230908,094300,5207230,18970,18970,18970,18970,0
|
|
20230908,094200,5207230,18970,18970,18970,18970,0
|
|
20230908,094100,5207230,18970,18980,18980,18970,10
|
|
20230908,094000,5017450,18980,18980,18980,18980,4
|
|
20230908,093900,4941530,18990,18990,18990,18990,15
|
|
20230908,093800,4656680,18990,18990,18990,18990,27
|
|
20230908,093700,4143950,18990,18990,18990,18990,1
|
|
20230908,093600,4124960,18990,18980,18990,18980,20
|
|
20230908,093500,3745260,18980,18980,18980,18980,1
|
|
20230908,093400,3726280,18980,18980,18980,18980,2
|
|
20230908,093300,3688320,18980,18980,18980,18980,0
|
|
20230908,093200,3688320,18980,18980,18980,18980,1
|
|
20230908,093100,3669340,18950,18950,18950,18950,0
|
|
20230908,093000,3669340,18950,18950,18950,18950,0
|
|
20230908,092900,3669340,18950,18950,18950,18950,1
|
|
20230908,092800,3650390,18950,18950,18950,18950,1
|
|
20230908,092700,3631440,18890,18890,18890,18890,1
|
|
20230908,092600,3612550,18890,18890,18890,18890,0
|
|
20230908,092500,3612550,18890,18920,18920,18890,17
|
|
20230908,092400,3291270,18930,18930,18930,18930,0
|
|
20230908,092300,3291270,18930,18930,18930,18930,0
|
|
20230908,092200,3291270,18930,18930,18930,18930,0
|
|
20230908,092100,3291270,18930,18930,18930,18930,1
|
|
20230908,092000,3272340,18930,18900,18930,18900,100
|
|
20230908,091900,1379580,18880,18880,18880,18880,0
|
|
20230908,091800,1379580,18880,18880,18880,18880,0
|
|
20230908,091700,1379580,18880,18880,18880,18880,0
|
|
20230908,091600,1379580,18880,18880,18880,18880,36
|
|
20230908,091500,699900,18890,18890,18890,18890,0
|
|
20230908,091400,699900,18890,18890,18890,18890,0
|
|
20230908,091300,699900,18890,18890,18890,18890,0
|
|
20230908,091200,699900,18890,18890,18890,18890,0
|
|
20230908,091100,699900,18890,18890,18890,18890,0
|
|
20230908,091000,699900,18890,18900,18900,18890,7
|
|
20230908,090900,567620,18900,18900,18900,18900,0
|
|
20230908,090800,567620,18900,18900,18900,18900,1
|
|
20230908,090700,548720,18900,18900,18900,18900,1
|
|
20230908,090600,529820,18900,18900,18900,18900,0
|
|
20230908,090500,529820,18900,18900,18900,18900,5
|
|
20230908,090400,435320,18900,18900,18900,18900,0
|
|
20230908,090300,435320,18900,18900,18900,18900,0
|
|
20230908,090200,435320,18900,18900,18900,18900,0
|
|
20230908,090100,435320,18900,18920,18920,18900,4
|
|
20230908,090000,359670,18930,18930,18930,18930,19
|