634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,193100,178284520,10780,10780,10780,10780,120
|
|
20230919,193000,178284520,10780,10780,10780,10780,0
|
|
20230919,192900,178284520,10780,10780,10780,10780,0
|
|
20230919,192800,178284520,10780,10780,10780,10780,0
|
|
20230919,192700,178284520,10780,10780,10780,10780,0
|
|
20230919,192600,178284520,10780,10780,10780,10780,0
|
|
20230919,192500,178284520,10780,10780,10780,10780,0
|
|
20230919,192400,178284520,10780,10780,10780,10780,0
|
|
20230919,192300,178284520,10780,10780,10780,10780,0
|
|
20230919,192200,178284520,10780,10780,10780,10780,0
|
|
20230919,192100,178284520,10780,10780,10780,10780,0
|
|
20230919,192000,178284520,10780,10780,10780,10780,0
|
|
20230919,191900,178284520,10780,10780,10780,10780,0
|
|
20230919,191800,178284520,10780,10780,10780,10780,0
|
|
20230919,191700,178284520,10780,10780,10780,10780,0
|
|
20230919,191600,178284520,10780,10780,10780,10780,0
|
|
20230919,191500,178284520,10780,10780,10780,10780,0
|
|
20230919,191400,178284520,10780,10780,10780,10780,0
|
|
20230919,191300,178284520,10780,10780,10780,10780,0
|
|
20230919,191200,178284520,10780,10780,10780,10780,0
|
|
20230919,191100,178284520,10780,10780,10780,10780,0
|
|
20230919,191000,178284520,10780,10780,10780,10780,0
|
|
20230919,190900,178284520,10780,10780,10780,10780,0
|
|
20230919,190800,178284520,10780,10780,10780,10780,0
|
|
20230919,190700,178284520,10780,10780,10780,10780,0
|
|
20230919,190600,178284520,10780,10780,10780,10780,0
|
|
20230919,190500,178284520,10780,10780,10780,10780,0
|
|
20230919,190400,178284520,10780,10780,10780,10780,0
|
|
20230919,190300,178284520,10780,10780,10780,10780,0
|
|
20230919,190200,178284520,10780,10780,10780,10780,0
|
|
20230919,190100,178284520,10780,10780,10780,10780,120
|
|
20230919,190000,178284520,10780,10780,10780,10780,0
|
|
20230919,185900,178284520,10780,10780,10780,10780,0
|
|
20230919,185800,178284520,10780,10780,10780,10780,0
|
|
20230919,185700,178284520,10780,10780,10780,10780,0
|
|
20230919,185600,178284520,10780,10780,10780,10780,0
|
|
20230919,185500,178284520,10780,10780,10780,10780,0
|
|
20230919,185400,178284520,10780,10780,10780,10780,0
|
|
20230919,185300,178284520,10780,10780,10780,10780,0
|
|
20230919,185200,178284520,10780,10780,10780,10780,0
|
|
20230919,185100,178284520,10780,10780,10780,10780,0
|
|
20230919,185000,178284520,10780,10780,10780,10780,0
|
|
20230919,184900,178284520,10780,10780,10780,10780,0
|
|
20230919,184800,178284520,10780,10780,10780,10780,0
|
|
20230919,184700,178284520,10780,10780,10780,10780,0
|
|
20230919,184600,178284520,10780,10780,10780,10780,0
|
|
20230919,184500,178284520,10780,10780,10780,10780,0
|
|
20230919,184400,178284520,10780,10780,10780,10780,0
|
|
20230919,184300,178284520,10780,10780,10780,10780,0
|
|
20230919,184200,178284520,10780,10780,10780,10780,0
|
|
20230919,184100,178284520,10780,10780,10780,10780,0
|
|
20230919,184000,178284520,10780,10780,10780,10780,0
|
|
20230919,183900,178284520,10780,10780,10780,10780,0
|
|
20230919,183800,178284520,10780,10780,10780,10780,0
|
|
20230919,183700,178284520,10780,10780,10780,10780,0
|
|
20230919,183600,178284520,10780,10780,10780,10780,0
|
|
20230919,183500,178284520,10780,10780,10780,10780,0
|
|
20230919,183400,178284520,10780,10780,10780,10780,0
|
|
20230919,183300,178284520,10780,10780,10780,10780,0
|
|
20230919,183200,178284520,10780,10780,10780,10780,0
|
|
20230919,183100,178284520,10780,10780,10780,10780,120
|
|
20230919,183000,178284520,10780,10780,10780,10780,0
|
|
20230919,182900,178284520,10780,10780,10780,10780,0
|
|
20230919,182800,178284520,10780,10780,10780,10780,0
|
|
20230919,182700,178284520,10780,10780,10780,10780,0
|
|
20230919,182600,178284520,10780,10780,10780,10780,0
|
|
20230919,182500,178284520,10780,10780,10780,10780,0
|
|
20230919,182400,178284520,10780,10780,10780,10780,0
|
|
20230919,182300,178284520,10780,10780,10780,10780,0
|
|
20230919,182200,178284520,10780,10780,10780,10780,0
|
|
20230919,182100,178284520,10780,10780,10780,10780,0
|
|
20230919,182000,178284520,10780,10780,10780,10780,0
|
|
20230919,181900,178284520,10780,10780,10780,10780,0
|
|
20230919,181800,178284520,10780,10780,10780,10780,0
|
|
20230919,181700,178284520,10780,10780,10780,10780,0
|
|
20230919,181600,178284520,10780,10780,10780,10780,0
|
|
20230919,181500,178284520,10780,10780,10780,10780,0
|
|
20230919,181400,178284520,10780,10780,10780,10780,0
|
|
20230919,181300,178284520,10780,10780,10780,10780,0
|
|
20230919,181200,178284520,10780,10780,10780,10780,0
|
|
20230919,181100,178284520,10780,10780,10780,10780,0
|
|
20230919,181000,178284520,10780,10780,10780,10780,0
|
|
20230919,180900,178284520,10780,10780,10780,10780,0
|
|
20230919,180800,178284520,10780,10780,10780,10780,0
|
|
20230919,180700,178284520,10780,10780,10780,10780,0
|
|
20230919,180600,178284520,10780,10780,10780,10780,0
|
|
20230919,180500,178284520,10780,10780,10780,10780,0
|
|
20230919,180400,178284520,10780,10780,10780,10780,0
|
|
20230919,180300,178284520,10780,10780,10780,10780,0
|
|
20230919,180200,178284520,10780,10780,10780,10780,0
|
|
20230919,180100,178284520,10780,10780,10780,10780,120
|
|
20230919,180000,178284520,10780,10780,10780,10780,0
|
|
20230919,175900,178284520,10780,10780,10780,10780,0
|
|
20230919,175800,178284520,10780,10780,10780,10780,0
|
|
20230919,175700,178284520,10780,10780,10780,10780,0
|
|
20230919,175600,178284520,10780,10780,10780,10780,0
|
|
20230919,175500,178284520,10780,10780,10780,10780,0
|
|
20230919,175400,178284520,10780,10780,10780,10780,0
|
|
20230919,175300,178284520,10780,10780,10780,10780,0
|
|
20230919,175200,178284520,10780,10780,10780,10780,0
|
|
20230919,175100,178284520,10780,10780,10780,10780,0
|
|
20230919,175000,178284520,10780,10780,10780,10780,0
|
|
20230919,174900,178284520,10780,10780,10780,10780,0
|
|
20230919,174800,178284520,10780,10780,10780,10780,0
|
|
20230919,174700,178284520,10780,10780,10780,10780,0
|
|
20230919,174600,178284520,10780,10780,10780,10780,0
|
|
20230919,174500,178284520,10780,10780,10780,10780,0
|
|
20230919,174400,178284520,10780,10780,10780,10780,0
|
|
20230919,174300,178284520,10780,10780,10780,10780,0
|
|
20230919,174200,178284520,10780,10780,10780,10780,0
|
|
20230919,174100,178284520,10780,10780,10780,10780,0
|
|
20230919,174000,178284520,10780,10780,10780,10780,0
|
|
20230919,173900,178284520,10780,10780,10780,10780,0
|
|
20230919,173800,178284520,10780,10780,10780,10780,0
|
|
20230919,173700,178284520,10780,10780,10780,10780,0
|
|
20230919,173600,178284520,10780,10780,10780,10780,0
|
|
20230919,173500,178284520,10780,10780,10780,10780,0
|
|
20230919,173400,178284520,10780,10780,10780,10780,0
|
|
20230919,173300,178284520,10780,10780,10780,10780,0
|
|
20230919,173200,178284520,10780,10780,10780,10780,0
|
|
20230919,173100,178284520,10780,10780,10780,10780,120
|
|
20230919,173000,178284520,10780,10780,10780,10780,0
|
|
20230919,172900,178284520,10780,10780,10780,10780,0
|
|
20230919,172800,178284520,10780,10780,10780,10780,0
|
|
20230919,172700,178284520,10780,10780,10780,10780,0
|
|
20230919,172600,178284520,10780,10780,10780,10780,0
|
|
20230919,172500,178284520,10780,10780,10780,10780,0
|
|
20230919,172400,178284520,10780,10780,10780,10780,0
|
|
20230919,172300,178284520,10780,10780,10780,10780,0
|
|
20230919,172200,178284520,10780,10780,10780,10780,0
|
|
20230919,172100,178284520,10780,10780,10780,10780,0
|
|
20230919,172000,178284520,10780,10780,10780,10780,0
|
|
20230919,171900,178284520,10780,10780,10780,10780,0
|
|
20230919,171800,178284520,10780,10780,10780,10780,0
|
|
20230919,171700,178284520,10780,10780,10780,10780,0
|
|
20230919,171600,178284520,10780,10780,10780,10780,0
|
|
20230919,171500,178284520,10780,10780,10780,10780,0
|
|
20230919,171400,178284520,10780,10780,10780,10780,0
|
|
20230919,171300,178284520,10780,10780,10780,10780,0
|
|
20230919,171200,178284520,10780,10780,10780,10780,0
|
|
20230919,171100,178284520,10780,10780,10780,10780,0
|
|
20230919,171000,178284520,10780,10780,10780,10780,0
|
|
20230919,170900,178284520,10780,10780,10780,10780,0
|
|
20230919,170800,178284520,10780,10780,10780,10780,0
|
|
20230919,170700,178284520,10780,10780,10780,10780,0
|
|
20230919,170600,178284520,10780,10780,10780,10780,0
|
|
20230919,170500,178284520,10780,10780,10780,10780,0
|
|
20230919,170400,178284520,10780,10780,10780,10780,0
|
|
20230919,170300,178284520,10780,10780,10780,10780,0
|
|
20230919,170200,178284520,10780,10780,10780,10780,0
|
|
20230919,170100,178284520,10780,10780,10780,10780,120
|
|
20230919,170000,178284520,10780,10780,10780,10780,0
|
|
20230919,165900,178284520,10780,10780,10780,10780,0
|
|
20230919,165800,178284520,10780,10780,10780,10780,0
|
|
20230919,165700,178284520,10780,10780,10780,10780,0
|
|
20230919,165600,178284520,10780,10780,10780,10780,0
|
|
20230919,165500,178284520,10780,10780,10780,10780,0
|
|
20230919,165400,178284520,10780,10780,10780,10780,0
|
|
20230919,165300,178284520,10780,10780,10780,10780,0
|
|
20230919,165200,178284520,10780,10780,10780,10780,0
|
|
20230919,165100,178284520,10780,10780,10780,10780,0
|
|
20230919,165000,178284520,10780,10780,10780,10780,0
|
|
20230919,164900,178284520,10780,10780,10780,10780,0
|
|
20230919,164800,178284520,10780,10780,10780,10780,0
|
|
20230919,164700,178284520,10780,10780,10780,10780,0
|
|
20230919,164600,178284520,10780,10780,10780,10780,0
|
|
20230919,164500,178284520,10780,10780,10780,10780,0
|
|
20230919,164400,178284520,10780,10780,10780,10780,0
|
|
20230919,164300,178284520,10780,10780,10780,10780,0
|
|
20230919,164200,178284520,10780,10780,10780,10780,0
|
|
20230919,164100,178284520,10780,10780,10780,10780,0
|
|
20230919,164000,178284520,10780,10780,10780,10780,0
|
|
20230919,163900,178284520,10780,10780,10780,10780,0
|
|
20230919,163800,178284520,10780,10780,10780,10780,0
|
|
20230919,163700,178284520,10780,10780,10780,10780,0
|
|
20230919,163600,178284520,10780,10780,10780,10780,0
|
|
20230919,163500,178284520,10780,10780,10780,10780,0
|
|
20230919,163400,178284520,10780,10780,10780,10780,0
|
|
20230919,163300,178284520,10780,10780,10780,10780,0
|
|
20230919,163200,178284520,10780,10780,10780,10780,0
|
|
20230919,163100,178284520,10780,10780,10780,10780,120
|
|
20230919,163000,178284520,10780,10780,10780,10780,0
|
|
20230919,162900,178284520,10780,10780,10780,10780,0
|
|
20230919,162800,178284520,10780,10780,10780,10780,0
|
|
20230919,162700,178284520,10780,10780,10780,10780,0
|
|
20230919,162600,178284520,10780,10780,10780,10780,0
|
|
20230919,162500,178284520,10780,10780,10780,10780,0
|
|
20230919,162400,178284520,10780,10780,10780,10780,0
|
|
20230919,162300,178284520,10780,10780,10780,10780,0
|
|
20230919,162200,178284520,10780,10780,10780,10780,0
|
|
20230919,162100,178284520,10780,10780,10780,10780,0
|
|
20230919,162000,178284520,10780,10780,10780,10780,0
|
|
20230919,161900,178284520,10780,10780,10780,10780,0
|
|
20230919,161800,178284520,10780,10780,10780,10780,0
|
|
20230919,161700,178284520,10780,10780,10780,10780,0
|
|
20230919,161600,178284520,10780,10780,10780,10780,0
|
|
20230919,161500,178284520,10780,10780,10780,10780,0
|
|
20230919,161400,178284520,10780,10780,10780,10780,0
|
|
20230919,161300,178284520,10780,10780,10780,10780,0
|
|
20230919,161200,178284520,10780,10780,10780,10780,0
|
|
20230919,161100,178284520,10780,10780,10780,10780,0
|
|
20230919,161000,178284520,10780,10780,10780,10780,0
|
|
20230919,160900,178284520,10780,10780,10780,10780,0
|
|
20230919,160800,178284520,10780,10780,10780,10780,0
|
|
20230919,160700,178284520,10780,10780,10780,10780,0
|
|
20230919,160600,178284520,10780,10780,10780,10780,0
|
|
20230919,160500,178284520,10780,10780,10780,10780,0
|
|
20230919,160400,178284520,10780,10780,10780,10780,0
|
|
20230919,160300,178284520,10780,10780,10780,10780,0
|
|
20230919,160200,178284520,10780,10780,10780,10780,0
|
|
20230919,160100,178284520,10780,10780,10780,10780,120
|
|
20230919,160000,178284520,10780,10780,10780,10780,0
|
|
20230919,155900,178284520,10780,10780,10780,10780,0
|
|
20230919,155800,178284520,10780,10780,10780,10780,0
|
|
20230919,155700,178284520,10780,10780,10780,10780,0
|
|
20230919,155600,178284520,10780,10780,10780,10780,0
|
|
20230919,155500,178284520,10780,10780,10780,10780,0
|
|
20230919,155400,178284520,10780,10780,10780,10780,0
|
|
20230919,155300,178284520,10780,10780,10780,10780,0
|
|
20230919,155200,178284520,10780,10780,10780,10780,0
|
|
20230919,155100,178284520,10780,10780,10780,10780,0
|
|
20230919,155000,178284520,10780,10780,10780,10780,0
|
|
20230919,154900,178284520,10780,10780,10780,10780,0
|
|
20230919,154800,178284520,10780,10780,10780,10780,0
|
|
20230919,154700,178284520,10780,10780,10780,10780,0
|
|
20230919,154600,178284520,10780,10780,10780,10780,0
|
|
20230919,154500,178284520,10780,10780,10780,10780,0
|
|
20230919,154400,178284520,10780,10780,10780,10780,0
|
|
20230919,154300,178284520,10780,10780,10780,10780,0
|
|
20230919,154200,178284520,10780,10780,10780,10780,0
|
|
20230919,154100,178284520,10780,10780,10780,10780,0
|
|
20230919,154000,178284520,10780,10780,10780,10780,0
|
|
20230919,153900,178284520,10780,10780,10780,10780,0
|
|
20230919,153800,178284520,10780,10780,10780,10780,0
|
|
20230919,153700,178284520,10780,10780,10780,10780,0
|
|
20230919,153600,178284520,10780,10780,10780,10780,0
|
|
20230919,153500,178284520,10780,10780,10780,10780,0
|
|
20230919,153400,178284520,10780,10780,10780,10780,0
|
|
20230919,153300,178284520,10780,10780,10780,10780,0
|
|
20230919,153200,178284520,10780,10780,10780,10780,0
|
|
20230919,153100,178284520,10780,10780,10780,10780,120
|
|
20230919,153000,178284520,10780,10780,10780,10780,120
|
|
20230919,152900,176990920,10700,10700,10700,10700,0
|
|
20230919,152800,176990920,10700,10700,10700,10700,0
|
|
20230919,152700,176990920,10700,10700,10700,10700,0
|
|
20230919,152600,176990920,10700,10700,10700,10700,0
|
|
20230919,152500,176990920,10700,10700,10700,10700,0
|
|
20230919,152400,176990920,10700,10700,10700,10700,0
|
|
20230919,152300,176990920,10700,10700,10700,10700,0
|
|
20230919,152200,176990920,10700,10700,10700,10700,0
|
|
20230919,152100,176990920,10700,10700,10700,10700,0
|
|
20230919,152000,176990920,10700,10700,10700,10700,0
|
|
20230919,151900,176990920,10700,10770,10770,10700,1607
|
|
20230919,151800,159734270,10780,10780,10780,10780,30
|
|
20230919,151700,159410870,10770,10770,10770,10770,0
|
|
20230919,151600,159410870,10770,10770,10770,10770,0
|
|
20230919,151500,159410870,10770,10770,10770,10770,0
|
|
20230919,151400,159410870,10770,10770,10770,10770,0
|
|
20230919,151300,159410870,10770,10770,10770,10770,0
|
|
20230919,151200,159410870,10770,10780,10780,10770,56
|
|
20230919,151100,158807740,10780,10780,10780,10780,0
|
|
20230919,151000,158807740,10780,10780,10780,10780,1
|
|
20230919,150900,158796960,10780,10780,10780,10780,5
|
|
20230919,150800,158743060,10770,10770,10770,10770,0
|
|
20230919,150700,158743060,10770,10770,10770,10770,0
|
|
20230919,150600,158743060,10770,10770,10770,10770,0
|
|
20230919,150500,158743060,10770,10770,10770,10770,0
|
|
20230919,150400,158743060,10770,10770,10770,10770,10
|
|
20230919,150300,158635360,10770,10770,10770,10770,0
|
|
20230919,150200,158635360,10770,10770,10770,10770,0
|
|
20230919,150100,158635360,10770,10770,10770,10770,43
|
|
20230919,150000,158172250,10770,10770,10770,10770,49
|
|
20230919,145900,157644520,10770,10770,10770,10770,0
|
|
20230919,145800,157644520,10770,10770,10770,10770,0
|
|
20230919,145700,157644520,10770,10770,10770,10770,15
|
|
20230919,145600,157482970,10770,10770,10770,10770,6
|
|
20230919,145500,157418350,10770,10770,10770,10770,161
|
|
20230919,145400,155684380,10770,10770,10770,10770,0
|
|
20230919,145300,155684380,10770,10770,10770,10770,0
|
|
20230919,145200,155684380,10770,10770,10770,10770,0
|
|
20230919,145100,155684380,10770,10770,10770,10770,10
|
|
20230919,145000,155576680,10770,10770,10770,10770,2
|
|
20230919,144900,155555140,10760,10760,10760,10760,0
|
|
20230919,144800,155555140,10760,10760,10760,10760,0
|
|
20230919,144700,155555140,10760,10760,10760,10760,7
|
|
20230919,144600,155479820,10760,10760,10760,10760,2
|
|
20230919,144500,155458300,10760,10770,10770,10760,54
|
|
20230919,144400,154876730,10760,10760,10760,10760,0
|
|
20230919,144300,154876730,10760,10760,10760,10760,0
|
|
20230919,144200,154876730,10760,10760,10760,10760,0
|
|
20230919,144100,154876730,10760,10760,10760,10760,3
|
|
20230919,144000,154844450,10760,10750,10760,10750,20
|
|
20230919,143900,154629420,10750,10750,10750,10750,0
|
|
20230919,143800,154629420,10750,10770,10770,10750,485
|
|
20230919,143700,149408690,10770,10770,10770,10770,0
|
|
20230919,143600,149408690,10770,10770,10770,10770,0
|
|
20230919,143500,149408690,10770,10770,10770,10770,0
|
|
20230919,143400,149408690,10770,10770,10770,10770,2
|
|
20230919,143300,149387150,10770,10770,10770,10770,2
|
|
20230919,143200,149365610,10770,10770,10770,10770,64
|
|
20230919,143100,148676330,10770,10770,10770,10770,15
|
|
20230919,143000,148514780,10770,10780,10780,10770,32
|
|
20230919,142900,148169830,10780,10780,10780,10780,0
|
|
20230919,142800,148169830,10780,10780,10780,10780,0
|
|
20230919,142700,148169830,10780,10780,10780,10780,14
|
|
20230919,142600,148018910,10780,10780,10780,10780,0
|
|
20230919,142500,148018910,10780,10780,10780,10780,1
|
|
20230919,142400,148008130,10780,10780,10780,10780,0
|
|
20230919,142300,148008130,10780,10780,10780,10780,0
|
|
20230919,142200,148008130,10780,10780,10780,10780,0
|
|
20230919,142100,148008130,10780,10780,10780,10780,1
|
|
20230919,142000,147997350,10780,10780,10780,10780,0
|
|
20230919,141900,147997350,10780,10780,10780,10780,0
|
|
20230919,141800,147997350,10780,10780,10780,10780,0
|
|
20230919,141700,147997350,10780,10780,10780,10780,5
|
|
20230919,141600,147943450,10780,10780,10780,10780,0
|
|
20230919,141500,147943450,10780,10780,10780,10780,11
|
|
20230919,141400,147824870,10770,10770,10770,10770,0
|
|
20230919,141300,147824870,10770,10770,10770,10770,0
|
|
20230919,141200,147824870,10770,10770,10770,10770,1
|
|
20230919,141100,147814100,10780,10780,10780,10780,24
|
|
20230919,141000,147555380,10780,10780,10780,10780,0
|
|
20230919,140900,147555380,10780,10780,10780,10780,10
|
|
20230919,140800,147447580,10780,10780,10780,10770,104
|
|
20230919,140700,146326560,10770,10770,10770,10770,0
|
|
20230919,140600,146326560,10770,10770,10770,10770,0
|
|
20230919,140500,146326560,10770,10770,10770,10770,0
|
|
20230919,140400,146326560,10770,10770,10770,10770,50
|
|
20230919,140300,145788060,10770,10770,10770,10770,0
|
|
20230919,140200,145788060,10770,10770,10770,10770,0
|
|
20230919,140100,145788060,10770,10770,10770,10770,0
|
|
20230919,140000,145788060,10770,10770,10770,10770,0
|
|
20230919,135900,145788060,10770,10770,10770,10770,0
|
|
20230919,135800,145788060,10770,10770,10770,10770,0
|
|
20230919,135700,145788060,10770,10770,10770,10770,0
|
|
20230919,135600,145788060,10770,10770,10770,10770,5
|
|
20230919,135500,145734210,10770,10770,10770,10770,0
|
|
20230919,135400,145734210,10770,10770,10770,10770,0
|
|
20230919,135300,145734210,10770,10770,10770,10770,0
|
|
20230919,135200,145734210,10770,10770,10770,10770,0
|
|
20230919,135100,145734210,10770,10770,10770,10770,0
|
|
20230919,135000,145734210,10770,10770,10770,10770,4
|
|
20230919,134900,145691130,10770,10770,10770,10770,0
|
|
20230919,134800,145691130,10770,10790,10790,10770,17
|
|
20230919,134700,145507980,10780,10780,10780,10780,3
|
|
20230919,134600,145475640,10760,10760,10760,10760,0
|
|
20230919,134500,145475640,10760,10760,10760,10760,0
|
|
20230919,134400,145475640,10760,10760,10760,10760,119
|
|
20230919,134300,144195200,10760,10760,10760,10760,0
|
|
20230919,134200,144195200,10760,10760,10760,10760,21
|
|
20230919,134100,143969240,10750,10750,10750,10750,0
|
|
20230919,134000,143969240,10750,10750,10750,10750,0
|
|
20230919,133900,143969240,10750,10750,10750,10750,0
|
|
20230919,133800,143969240,10750,10750,10750,10750,0
|
|
20230919,133700,143969240,10750,10750,10750,10750,0
|
|
20230919,133600,143969240,10750,10750,10750,10750,0
|
|
20230919,133500,143969240,10750,10750,10750,10750,1
|
|
20230919,133400,143958490,10700,10700,10700,10700,0
|
|
20230919,133300,143958490,10700,10710,10710,10700,171
|
|
20230919,133200,142127290,10710,10710,10710,10710,279
|
|
20230919,133100,139139200,10710,10760,10760,10710,190
|
|
20230919,133000,137099190,10770,10770,10770,10770,97
|
|
20230919,132900,136054500,10770,10770,10770,10770,0
|
|
20230919,132800,136054500,10770,10770,10770,10770,0
|
|
20230919,132700,136054500,10770,10770,10770,10770,2
|
|
20230919,132600,136032960,10770,10770,10770,10770,1
|
|
20230919,132500,136022190,10760,10760,10760,10760,1
|
|
20230919,132400,136011430,10760,10760,10760,10760,0
|
|
20230919,132300,136011430,10760,10760,10760,10760,98
|
|
20230919,132200,134956950,10760,10760,10760,10760,0
|
|
20230919,132100,134956950,10760,10760,10760,10760,2
|
|
20230919,132000,134935430,10760,10770,10770,10760,10
|
|
20230919,131900,134827780,10780,10780,10780,10780,0
|
|
20230919,131800,134827780,10780,10780,10780,10780,3
|
|
20230919,131700,134795440,10780,10780,10780,10780,0
|
|
20230919,131600,134795440,10780,10780,10780,10780,10
|
|
20230919,131500,134687640,10780,10780,10780,10780,1
|
|
20230919,131400,134676860,10780,10780,10780,10780,3
|
|
20230919,131300,134644520,10780,10780,10780,10780,0
|
|
20230919,131200,134644520,10780,10770,10780,10770,5
|
|
20230919,131100,134590660,10730,10730,10730,10730,9
|
|
20230919,131000,134494090,10770,10770,10770,10770,0
|
|
20230919,130900,134494090,10770,10770,10770,10770,0
|
|
20230919,130800,134494090,10770,10770,10770,10770,20
|
|
20230919,130700,134278690,10780,10780,10780,10780,0
|
|
20230919,130600,134278690,10780,10780,10780,10780,7
|
|
20230919,130500,134203230,10780,10750,10780,10700,2794
|
|
20230919,130400,104277760,10740,10740,10740,10740,0
|
|
20230919,130300,104277760,10740,10740,10740,10740,0
|
|
20230919,130200,104277760,10740,10770,10780,10740,704
|
|
20230919,130100,96708270,10770,10780,10780,10770,8
|
|
20230919,130000,96622040,10780,10780,10780,10780,26
|
|
20230919,125900,96341760,10790,10790,10790,10790,1
|
|
20230919,125800,96330970,10790,10800,10800,10790,53
|
|
20230919,125700,95759000,10800,10810,10810,10800,201
|
|
20230919,125600,93588090,10800,10800,10800,10800,0
|
|
20230919,125500,93588090,10800,10800,10800,10800,0
|
|
20230919,125400,93588090,10800,10800,10800,10800,0
|
|
20230919,125300,93588090,10800,10800,10800,10800,0
|
|
20230919,125200,93588090,10800,10800,10800,10800,0
|
|
20230919,125100,93588090,10800,10820,10820,10800,200
|
|
20230919,125000,91427490,10800,10800,10800,10800,0
|
|
20230919,124900,91427490,10800,10800,10800,10800,0
|
|
20230919,124800,91427490,10800,10810,10810,10800,267
|
|
20230919,124700,88543680,10800,10800,10800,10800,0
|
|
20230919,124600,88543680,10800,10800,10800,10800,0
|
|
20230919,124500,88543680,10800,10820,10820,10800,1260
|
|
20230919,124400,74931360,10810,10850,10850,10810,336
|
|
20230919,124300,71293830,10850,10850,10850,10850,83
|
|
20230919,124200,70393280,10850,10880,10880,10850,839
|
|
20230919,124100,61282800,10900,10900,10900,10900,0
|
|
20230919,124000,61282800,10900,10900,10900,10900,1
|
|
20230919,123900,61271900,10900,10900,10900,10900,0
|
|
20230919,123800,61271900,10900,10900,10900,10900,0
|
|
20230919,123700,61271900,10900,10900,10900,10900,0
|
|
20230919,123600,61271900,10900,10900,10900,10900,0
|
|
20230919,123500,61271900,10900,10900,10900,10900,1
|
|
20230919,123400,61261000,10900,10900,10900,10900,0
|
|
20230919,123300,61261000,10900,10900,10900,10900,1
|
|
20230919,123200,61250100,10900,10900,10900,10900,0
|
|
20230919,123100,61250100,10900,10900,10900,10900,0
|
|
20230919,123000,61250100,10900,10900,10900,10900,0
|
|
20230919,122900,61250100,10900,10900,10900,10900,0
|
|
20230919,122800,61250100,10900,10900,10900,10900,0
|
|
20230919,122700,61250100,10900,10890,10900,10890,55
|
|
20230919,122600,60650870,10890,10890,10890,10890,0
|
|
20230919,122500,60650870,10890,10890,10890,10890,20
|
|
20230919,122400,60433070,10890,10890,10890,10890,2
|
|
20230919,122300,60411290,10880,10880,10880,10880,0
|
|
20230919,122200,60411290,10880,10880,10880,10880,0
|
|
20230919,122100,60411290,10880,10890,10890,10880,49
|
|
20230919,122000,59878140,10890,10890,10890,10890,0
|
|
20230919,121900,59878140,10890,10890,10890,10890,9
|
|
20230919,121800,59780130,10880,10880,10880,10880,4
|
|
20230919,121700,59736610,10880,10880,10880,10880,0
|
|
20230919,121600,59736610,10880,10880,10880,10880,0
|
|
20230919,121500,59736610,10880,10880,10880,10880,0
|
|
20230919,121400,59736610,10880,10880,10880,10880,0
|
|
20230919,121300,59736610,10880,10880,10880,10880,0
|
|
20230919,121200,59736610,10880,10880,10880,10880,0
|
|
20230919,121100,59736610,10880,10880,10880,10880,0
|
|
20230919,121000,59736610,10880,10880,10880,10880,0
|
|
20230919,120900,59736610,10880,10880,10880,10880,45
|
|
20230919,120800,59247010,10880,10880,10880,10880,1
|
|
20230919,120700,59236130,10890,10890,10890,10890,492
|
|
20230919,120600,53878250,10900,10900,10900,10900,0
|
|
20230919,120500,53878250,10900,10900,10900,10900,5
|
|
20230919,120400,53823750,10900,10900,10900,10900,0
|
|
20230919,120300,53823750,10900,10900,10900,10900,0
|
|
20230919,120200,53823750,10900,10900,10900,10900,0
|
|
20230919,120100,53823750,10900,10900,10900,10900,0
|
|
20230919,120000,53823750,10900,10900,10900,10900,0
|
|
20230919,115900,53823750,10900,10900,10900,10900,0
|
|
20230919,115800,53823750,10900,10900,10900,10900,0
|
|
20230919,115700,53823750,10900,10900,10900,10900,0
|
|
20230919,115600,53823750,10900,10900,10900,10900,0
|
|
20230919,115500,53823750,10900,10900,10900,10900,110
|
|
20230919,115400,52624750,10920,10920,10920,10920,1
|
|
20230919,115300,52613830,10910,10910,10910,10910,0
|
|
20230919,115200,52613830,10910,10910,10910,10910,28
|
|
20230919,115100,52308350,10910,10910,10910,10910,0
|
|
20230919,115000,52308350,10910,10910,10910,10910,0
|
|
20230919,114900,52308350,10910,10910,10910,10910,2
|
|
20230919,114800,52286530,10910,10910,10910,10910,0
|
|
20230919,114700,52286530,10910,10910,10910,10910,0
|
|
20230919,114600,52286530,10910,10910,10910,10910,0
|
|
20230919,114500,52286530,10910,10910,10910,10910,2
|
|
20230919,114400,52264710,10920,10920,10920,10920,0
|
|
20230919,114300,52264710,10920,10920,10920,10920,0
|
|
20230919,114200,52264710,10920,10920,10920,10920,1
|
|
20230919,114100,52253790,10910,10910,10910,10910,0
|
|
20230919,114000,52253790,10910,10910,10910,10910,0
|
|
20230919,113900,52253790,10910,10910,10910,10910,0
|
|
20230919,113800,52253790,10910,10910,10910,10910,1
|
|
20230919,113700,52242880,10910,10910,10910,10910,50
|
|
20230919,113600,51697380,10910,10910,10910,10910,0
|
|
20230919,113500,51697380,10910,10910,10910,10910,4
|
|
20230919,113400,51653740,10910,10910,10910,10910,1
|
|
20230919,113300,51642830,10910,10910,10910,10910,0
|
|
20230919,113200,51642830,10910,10910,10910,10910,1
|
|
20230919,113100,51631920,10910,10910,10910,10910,0
|
|
20230919,113000,51631920,10910,10910,10910,10910,0
|
|
20230919,112900,51631920,10910,10920,10920,10910,124
|
|
20230919,112800,50279060,10920,10920,10920,10920,0
|
|
20230919,112700,50279060,10920,10920,10920,10920,0
|
|
20230919,112600,50279060,10920,10920,10920,10920,0
|
|
20230919,112500,50279060,10920,10920,10920,10920,0
|
|
20230919,112400,50279060,10920,10920,10920,10920,0
|
|
20230919,112300,50279060,10920,10920,10920,10920,5
|
|
20230919,112200,50224460,10920,10920,10920,10920,0
|
|
20230919,112100,50224460,10920,10920,10920,10920,0
|
|
20230919,112000,50224460,10920,10920,10920,10920,0
|
|
20230919,111900,50224460,10920,10920,10920,10920,5
|
|
20230919,111800,50169860,10920,10920,10920,10920,2
|
|
20230919,111700,50148020,10920,10920,10920,10920,0
|
|
20230919,111600,50148020,10920,10920,10920,10920,0
|
|
20230919,111500,50148020,10920,10920,10920,10920,104
|
|
20230919,111400,49012340,10920,10920,10920,10920,0
|
|
20230919,111300,49012340,10920,10920,10920,10920,0
|
|
20230919,111200,49012340,10920,10910,10920,10910,4
|
|
20230919,111100,48968680,10920,10920,10920,10920,0
|
|
20230919,111000,48968680,10920,10920,10920,10920,0
|
|
20230919,110900,48968680,10920,10920,10920,10920,10
|
|
20230919,110800,48859480,10920,10920,10920,10920,20
|
|
20230919,110700,48641080,10920,10920,10920,10920,0
|
|
20230919,110600,48641080,10920,10920,10920,10920,0
|
|
20230919,110500,48641080,10920,10920,10920,10920,0
|
|
20230919,110400,48641080,10920,10920,10920,10920,1
|
|
20230919,110300,48630160,10920,10920,10920,10920,2
|
|
20230919,110200,48608320,10920,10920,10920,10920,20
|
|
20230919,110100,48389920,10900,10900,10900,10900,2
|
|
20230919,110000,48368120,10900,10900,10900,10900,0
|
|
20230919,105900,48368120,10900,10900,10900,10900,3
|
|
20230919,105800,48335420,10900,10900,10900,10900,2
|
|
20230919,105700,48313620,10900,10900,10900,10900,0
|
|
20230919,105600,48313620,10900,10900,10900,10900,20
|
|
20230919,105500,48095620,10890,10890,10890,10890,30
|
|
20230919,105400,47768920,10900,10900,10900,10900,0
|
|
20230919,105300,47768920,10900,10900,10900,10900,0
|
|
20230919,105200,47768920,10900,10900,10900,10900,0
|
|
20230919,105100,47768920,10900,10900,10900,10900,0
|
|
20230919,105000,47768920,10900,10900,10900,10900,2
|
|
20230919,104900,47747120,10900,10890,10900,10890,13
|
|
20230919,104800,47605520,10890,10890,10890,10890,0
|
|
20230919,104700,47605520,10890,10890,10890,10890,0
|
|
20230919,104600,47605520,10890,10900,10900,10890,239
|
|
20230919,104500,45002760,10900,10900,10900,10900,5
|
|
20230919,104400,44948260,10900,10900,10900,10900,0
|
|
20230919,104300,44948260,10900,10900,10900,10900,5
|
|
20230919,104200,44893760,10890,10890,10890,10890,9
|
|
20230919,104100,44795750,10890,10910,10910,10890,532
|
|
20230919,104000,38997510,10900,10910,10910,10900,2
|
|
20230919,103900,38975700,10910,10910,10910,10910,10
|
|
20230919,103800,38866600,10910,10910,10910,10910,2
|
|
20230919,103700,38844780,10910,10910,10910,10910,2
|
|
20230919,103600,38822960,10900,10910,10910,10900,30
|
|
20230919,103500,38495880,10900,10910,10910,10900,21
|
|
20230919,103400,38266970,10910,10910,10910,10910,0
|
|
20230919,103300,38266970,10910,10910,10910,10910,0
|
|
20230919,103200,38266970,10910,10900,10910,10900,23
|
|
20230919,103100,38016220,10900,10900,10900,10900,0
|
|
20230919,103000,38016220,10900,10900,10900,10900,0
|
|
20230919,102900,38016220,10900,10910,10910,10900,66
|
|
20230919,102800,37296810,10910,10910,10910,10910,10
|
|
20230919,102700,37187710,10900,10900,10900,10900,2
|
|
20230919,102600,37165910,10900,10900,10900,10900,0
|
|
20230919,102500,37165910,10900,10900,10900,10900,0
|
|
20230919,102400,37165910,10900,10900,10900,10900,0
|
|
20230919,102300,37165910,10900,10900,10900,10900,507
|
|
20230919,102200,31639610,10920,10920,10920,10920,0
|
|
20230919,102100,31639610,10920,10920,10920,10920,0
|
|
20230919,102000,31639610,10920,10920,10920,10920,36
|
|
20230919,101900,31246490,10920,10920,10920,10920,0
|
|
20230919,101800,31246490,10920,10920,10920,10920,0
|
|
20230919,101700,31246490,10920,10920,10920,10920,0
|
|
20230919,101600,31246490,10920,10920,10920,10920,0
|
|
20230919,101500,31246490,10920,10920,10920,10920,0
|
|
20230919,101400,31246490,10920,10920,10920,10920,1
|
|
20230919,101300,31235570,10920,10920,10920,10920,0
|
|
20230919,101200,31235570,10920,10900,10920,10900,114
|
|
20230919,101100,29992930,10910,10910,10910,10910,42
|
|
20230919,101000,29534710,10910,10910,10910,10910,0
|
|
20230919,100900,29534710,10910,10920,10920,10910,150
|
|
20230919,100800,27897430,10920,10920,10920,10920,5
|
|
20230919,100700,27842830,10930,10930,10930,10930,0
|
|
20230919,100600,27842830,10930,10930,10930,10930,1
|
|
20230919,100500,27831900,10920,10930,10930,10920,139
|
|
20230919,100400,26313000,10920,10920,10920,10920,0
|
|
20230919,100300,26313000,10920,10920,10920,10920,0
|
|
20230919,100200,26313000,10920,10920,10920,10920,0
|
|
20230919,100100,26313000,10920,10920,10920,10920,0
|
|
20230919,100000,26313000,10920,10920,10920,10920,0
|
|
20230919,095900,26313000,10920,10920,10920,10920,1
|
|
20230919,095800,26302080,10920,10920,10920,10920,2
|
|
20230919,095700,26280240,10920,10920,10920,10920,1
|
|
20230919,095600,26269320,10920,10930,10930,10920,12
|
|
20230919,095500,26138240,10940,10940,10940,10940,0
|
|
20230919,095400,26138240,10940,10940,10940,10940,1
|
|
20230919,095300,26127300,10940,10950,10950,10940,841
|
|
20230919,095200,16919440,10950,10950,10950,10950,2
|
|
20230919,095100,16897540,10950,10950,10950,10950,2
|
|
20230919,095000,16875640,10950,10950,10950,10950,100
|
|
20230919,094900,15780640,10960,10960,10960,10960,0
|
|
20230919,094800,15780640,10960,10950,10960,10950,49
|
|
20230919,094700,15244050,10950,10950,10950,10950,19
|
|
20230919,094600,15036000,10950,10950,10950,10950,197
|
|
20230919,094500,12878850,10950,10950,10950,10950,0
|
|
20230919,094400,12878850,10950,10960,10960,10950,228
|
|
20230919,094300,10380720,10980,10980,10980,10980,2
|
|
20230919,094200,10358760,10980,10980,10980,10980,1
|
|
20230919,094100,10347780,10970,10970,10970,10970,10
|
|
20230919,094000,10238080,10980,10980,10980,10980,10
|
|
20230919,093900,10128280,10980,10960,10980,10960,3
|
|
20230919,093800,10095380,10970,10980,10980,10970,11
|
|
20230919,093700,9974700,10980,10980,10980,10980,1
|
|
20230919,093600,9963720,10980,10980,10980,10980,0
|
|
20230919,093500,9963720,10980,10980,10980,10980,0
|
|
20230919,093400,9963720,10980,10980,10980,10980,0
|
|
20230919,093300,9963720,10980,10980,10980,10980,0
|
|
20230919,093200,9963720,10980,10980,10980,10980,29
|
|
20230919,093100,9645300,10980,10980,10980,10980,8
|
|
20230919,093000,9557460,10960,10960,10960,10960,24
|
|
20230919,092900,9294420,10970,10970,10970,10970,0
|
|
20230919,092800,9294420,10970,10970,10970,10970,10
|
|
20230919,092700,9184720,10970,10970,10970,10970,10
|
|
20230919,092600,9075020,10980,10970,10980,10970,11
|
|
20230919,092500,8954340,10970,10960,10970,10960,10
|
|
20230919,092400,8844660,10950,10970,10970,10950,28
|
|
20230919,092300,8537650,10970,10970,10970,10970,0
|
|
20230919,092200,8537650,10970,10970,10970,10970,10
|
|
20230919,092100,8427950,10970,10980,10980,10970,110
|
|
20230919,092000,7220250,10980,10980,10980,10980,1
|
|
20230919,091900,7209270,10950,10950,10950,10950,0
|
|
20230919,091800,7209270,10950,10950,10950,10950,0
|
|
20230919,091700,7209270,10950,10950,10950,10950,0
|
|
20230919,091600,7209270,10950,10950,10950,10950,1
|
|
20230919,091500,7198320,10950,10950,10950,10950,0
|
|
20230919,091400,7198320,10950,10950,10950,10950,0
|
|
20230919,091300,7198320,10950,10950,10950,10950,0
|
|
20230919,091200,7198320,10950,10950,10950,10950,1
|
|
20230919,091100,7187370,10950,10950,10950,10950,30
|
|
20230919,091000,6858870,10950,10950,10950,10950,0
|
|
20230919,090900,6858870,10950,10950,10950,10950,0
|
|
20230919,090800,6858870,10950,10950,10950,10950,15
|
|
20230919,090700,6694620,10950,10950,10950,10950,0
|
|
20230919,090600,6694620,10950,10950,10950,10950,0
|
|
20230919,090500,6694620,10950,10970,10970,10950,121
|
|
20230919,090400,5369220,10980,10980,10980,10980,0
|
|
20230919,090300,5369220,10980,10980,10980,10980,0
|
|
20230919,090200,5369220,10980,10980,10980,10980,0
|
|
20230919,090100,5369220,10980,10980,10980,10980,0
|
|
20230919,090000,5369220,10980,10980,10980,10980,489
|