612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,190900,238799080,12950,12950,12950,12950,350
|
|
20230918,190800,238799080,12950,12950,12950,12950,0
|
|
20230918,190700,238799080,12950,12950,12950,12950,0
|
|
20230918,190600,238799080,12950,12950,12950,12950,0
|
|
20230918,190500,238799080,12950,12950,12950,12950,0
|
|
20230918,190400,238799080,12950,12950,12950,12950,0
|
|
20230918,190300,238799080,12950,12950,12950,12950,0
|
|
20230918,190200,238799080,12950,12950,12950,12950,0
|
|
20230918,190100,238799080,12950,12950,12950,12950,0
|
|
20230918,190000,238799080,12950,12950,12950,12950,0
|
|
20230918,185900,238799080,12950,12950,12950,12950,0
|
|
20230918,185800,238799080,12950,12950,12950,12950,0
|
|
20230918,185700,238799080,12950,12950,12950,12950,0
|
|
20230918,185600,238799080,12950,12950,12950,12950,0
|
|
20230918,185500,238799080,12950,12950,12950,12950,0
|
|
20230918,185400,238799080,12950,12950,12950,12950,0
|
|
20230918,185300,238799080,12950,12950,12950,12950,0
|
|
20230918,185200,238799080,12950,12950,12950,12950,0
|
|
20230918,185100,238799080,12950,12950,12950,12950,0
|
|
20230918,185000,238799080,12950,12950,12950,12950,0
|
|
20230918,184900,238799080,12950,12950,12950,12950,0
|
|
20230918,184800,238799080,12950,12950,12950,12950,0
|
|
20230918,184700,238799080,12950,12950,12950,12950,0
|
|
20230918,184600,238799080,12950,12950,12950,12950,0
|
|
20230918,184500,238799080,12950,12950,12950,12950,0
|
|
20230918,184400,238799080,12950,12950,12950,12950,0
|
|
20230918,184300,238799080,12950,12950,12950,12950,0
|
|
20230918,184200,238799080,12950,12950,12950,12950,0
|
|
20230918,184100,238799080,12950,12950,12950,12950,0
|
|
20230918,184000,238799080,12950,12950,12950,12950,0
|
|
20230918,183900,238799080,12950,12950,12950,12950,350
|
|
20230918,183800,238799080,12950,12950,12950,12950,0
|
|
20230918,183700,238799080,12950,12950,12950,12950,0
|
|
20230918,183600,238799080,12950,12950,12950,12950,0
|
|
20230918,183500,238799080,12950,12950,12950,12950,0
|
|
20230918,183400,238799080,12950,12950,12950,12950,0
|
|
20230918,183300,238799080,12950,12950,12950,12950,0
|
|
20230918,183200,238799080,12950,12950,12950,12950,0
|
|
20230918,183100,238799080,12950,12950,12950,12950,0
|
|
20230918,183000,238799080,12950,12950,12950,12950,0
|
|
20230918,182900,238799080,12950,12950,12950,12950,0
|
|
20230918,182800,238799080,12950,12950,12950,12950,0
|
|
20230918,182700,238799080,12950,12950,12950,12950,0
|
|
20230918,182600,238799080,12950,12950,12950,12950,0
|
|
20230918,182500,238799080,12950,12950,12950,12950,0
|
|
20230918,182400,238799080,12950,12950,12950,12950,0
|
|
20230918,182300,238799080,12950,12950,12950,12950,0
|
|
20230918,182200,238799080,12950,12950,12950,12950,0
|
|
20230918,182100,238799080,12950,12950,12950,12950,0
|
|
20230918,182000,238799080,12950,12950,12950,12950,0
|
|
20230918,181900,238799080,12950,12950,12950,12950,0
|
|
20230918,181800,238799080,12950,12950,12950,12950,0
|
|
20230918,181700,238799080,12950,12950,12950,12950,0
|
|
20230918,181600,238799080,12950,12950,12950,12950,0
|
|
20230918,181500,238799080,12950,12950,12950,12950,0
|
|
20230918,181400,238799080,12950,12950,12950,12950,0
|
|
20230918,181300,238799080,12950,12950,12950,12950,0
|
|
20230918,181200,238799080,12950,12950,12950,12950,0
|
|
20230918,181100,238799080,12950,12950,12950,12950,0
|
|
20230918,181000,238799080,12950,12950,12950,12950,0
|
|
20230918,180900,238799080,12950,12950,12950,12950,350
|
|
20230918,180800,238799080,12950,12950,12950,12950,0
|
|
20230918,180700,238799080,12950,12950,12950,12950,0
|
|
20230918,180600,238799080,12950,12950,12950,12950,0
|
|
20230918,180500,238799080,12950,12950,12950,12950,0
|
|
20230918,180400,238799080,12950,12950,12950,12950,0
|
|
20230918,180300,238799080,12950,12950,12950,12950,0
|
|
20230918,180200,238799080,12950,12950,12950,12950,0
|
|
20230918,180100,238799080,12950,12950,12950,12950,0
|
|
20230918,180000,238799080,12950,12950,12950,12950,0
|
|
20230918,175900,238799080,12950,12950,12950,12950,0
|
|
20230918,175800,238799080,12950,12950,12950,12950,0
|
|
20230918,175700,238799080,12950,12950,12950,12950,0
|
|
20230918,175600,238799080,12950,12950,12950,12950,0
|
|
20230918,175500,238799080,12950,12950,12950,12950,0
|
|
20230918,175400,238799080,12950,12950,12950,12950,0
|
|
20230918,175300,238799080,12950,12950,12950,12950,0
|
|
20230918,175200,238799080,12950,12950,12950,12950,0
|
|
20230918,175100,238799080,12950,12950,12950,12950,0
|
|
20230918,175000,238799080,12950,12950,12950,12950,0
|
|
20230918,174900,238799080,12950,12950,12950,12950,0
|
|
20230918,174800,238799080,12950,12950,12950,12950,0
|
|
20230918,174700,238799080,12950,12950,12950,12950,0
|
|
20230918,174600,238799080,12950,12950,12950,12950,0
|
|
20230918,174500,238799080,12950,12950,12950,12950,0
|
|
20230918,174400,238799080,12950,12950,12950,12950,0
|
|
20230918,174300,238799080,12950,12950,12950,12950,0
|
|
20230918,174200,238799080,12950,12950,12950,12950,0
|
|
20230918,174100,238799080,12950,12950,12950,12950,0
|
|
20230918,174000,238799080,12950,12950,12950,12950,0
|
|
20230918,173900,238799080,12950,12950,12950,12950,350
|
|
20230918,173800,238799080,12950,12950,12950,12950,0
|
|
20230918,173700,238799080,12950,12950,12950,12950,0
|
|
20230918,173600,238799080,12950,12950,12950,12950,0
|
|
20230918,173500,238799080,12950,12950,12950,12950,0
|
|
20230918,173400,238799080,12950,12950,12950,12950,0
|
|
20230918,173300,238799080,12950,12950,12950,12950,0
|
|
20230918,173200,238799080,12950,12950,12950,12950,0
|
|
20230918,173100,238799080,12950,12950,12950,12950,0
|
|
20230918,173000,238799080,12950,12950,12950,12950,0
|
|
20230918,172900,238799080,12950,12950,12950,12950,0
|
|
20230918,172800,238799080,12950,12950,12950,12950,0
|
|
20230918,172700,238799080,12950,12950,12950,12950,0
|
|
20230918,172600,238799080,12950,12950,12950,12950,0
|
|
20230918,172500,238799080,12950,12950,12950,12950,0
|
|
20230918,172400,238799080,12950,12950,12950,12950,0
|
|
20230918,172300,238799080,12950,12950,12950,12950,0
|
|
20230918,172200,238799080,12950,12950,12950,12950,0
|
|
20230918,172100,238799080,12950,12950,12950,12950,0
|
|
20230918,172000,238799080,12950,12950,12950,12950,0
|
|
20230918,171900,238799080,12950,12950,12950,12950,0
|
|
20230918,171800,238799080,12950,12950,12950,12950,0
|
|
20230918,171700,238799080,12950,12950,12950,12950,0
|
|
20230918,171600,238799080,12950,12950,12950,12950,0
|
|
20230918,171500,238799080,12950,12950,12950,12950,0
|
|
20230918,171400,238799080,12950,12950,12950,12950,0
|
|
20230918,171300,238799080,12950,12950,12950,12950,0
|
|
20230918,171200,238799080,12950,12950,12950,12950,0
|
|
20230918,171100,238799080,12950,12950,12950,12950,0
|
|
20230918,171000,238799080,12950,12950,12950,12950,0
|
|
20230918,170900,238799080,12950,12950,12950,12950,350
|
|
20230918,170800,238799080,12950,12950,12950,12950,0
|
|
20230918,170700,238799080,12950,12950,12950,12950,0
|
|
20230918,170600,238799080,12950,12950,12950,12950,0
|
|
20230918,170500,238799080,12950,12950,12950,12950,0
|
|
20230918,170400,238799080,12950,12950,12950,12950,0
|
|
20230918,170300,238799080,12950,12950,12950,12950,0
|
|
20230918,170200,238799080,12950,12950,12950,12950,0
|
|
20230918,170100,238799080,12950,12950,12950,12950,0
|
|
20230918,170000,238799080,12950,12950,12950,12950,0
|
|
20230918,165900,238799080,12950,12950,12950,12950,0
|
|
20230918,165800,238799080,12950,12950,12950,12950,0
|
|
20230918,165700,238799080,12950,12950,12950,12950,0
|
|
20230918,165600,238799080,12950,12950,12950,12950,0
|
|
20230918,165500,238799080,12950,12950,12950,12950,0
|
|
20230918,165400,238799080,12950,12950,12950,12950,0
|
|
20230918,165300,238799080,12950,12950,12950,12950,0
|
|
20230918,165200,238799080,12950,12950,12950,12950,0
|
|
20230918,165100,238799080,12950,12950,12950,12950,0
|
|
20230918,165000,238799080,12950,12950,12950,12950,0
|
|
20230918,164900,238799080,12950,12950,12950,12950,0
|
|
20230918,164800,238799080,12950,12950,12950,12950,0
|
|
20230918,164700,238799080,12950,12950,12950,12950,0
|
|
20230918,164600,238799080,12950,12950,12950,12950,0
|
|
20230918,164500,238799080,12950,12950,12950,12950,0
|
|
20230918,164400,238799080,12950,12950,12950,12950,0
|
|
20230918,164300,238799080,12950,12950,12950,12950,0
|
|
20230918,164200,238799080,12950,12950,12950,12950,0
|
|
20230918,164100,238799080,12950,12950,12950,12950,0
|
|
20230918,164000,238799080,12950,12950,12950,12950,0
|
|
20230918,163900,238799080,12950,12950,12950,12950,350
|
|
20230918,163800,238799080,12950,12950,12950,12950,0
|
|
20230918,163700,238799080,12950,12950,12950,12950,0
|
|
20230918,163600,238799080,12950,12950,12950,12950,0
|
|
20230918,163500,238799080,12950,12950,12950,12950,0
|
|
20230918,163400,238799080,12950,12950,12950,12950,0
|
|
20230918,163300,238799080,12950,12950,12950,12950,0
|
|
20230918,163200,238799080,12950,12950,12950,12950,0
|
|
20230918,163100,238799080,12950,12950,12950,12950,0
|
|
20230918,163000,238799080,12950,12950,12950,12950,0
|
|
20230918,162900,238799080,12950,12950,12950,12950,0
|
|
20230918,162800,238799080,12950,12950,12950,12950,0
|
|
20230918,162700,238799080,12950,12950,12950,12950,0
|
|
20230918,162600,238799080,12950,12950,12950,12950,0
|
|
20230918,162500,238799080,12950,12950,12950,12950,0
|
|
20230918,162400,238799080,12950,12950,12950,12950,0
|
|
20230918,162300,238799080,12950,12950,12950,12950,0
|
|
20230918,162200,238799080,12950,12950,12950,12950,0
|
|
20230918,162100,238799080,12950,12950,12950,12950,0
|
|
20230918,162000,238799080,12950,12950,12950,12950,0
|
|
20230918,161900,238799080,12950,12950,12950,12950,0
|
|
20230918,161800,238799080,12950,12950,12950,12950,0
|
|
20230918,161700,238799080,12950,12950,12950,12950,0
|
|
20230918,161600,238799080,12950,12950,12950,12950,0
|
|
20230918,161500,238799080,12950,12950,12950,12950,0
|
|
20230918,161400,238799080,12950,12950,12950,12950,0
|
|
20230918,161300,238799080,12950,12950,12950,12950,0
|
|
20230918,161200,238799080,12950,12950,12950,12950,0
|
|
20230918,161100,238799080,12950,12950,12950,12950,0
|
|
20230918,161000,238799080,12950,12950,12950,12950,0
|
|
20230918,160900,238799080,12950,12950,12950,12950,350
|
|
20230918,160800,238799080,12950,12950,12950,12950,0
|
|
20230918,160700,238799080,12950,12950,12950,12950,0
|
|
20230918,160600,238799080,12950,12950,12950,12950,0
|
|
20230918,160500,238799080,12950,12950,12950,12950,0
|
|
20230918,160400,238799080,12950,12950,12950,12950,0
|
|
20230918,160300,238799080,12950,12950,12950,12950,0
|
|
20230918,160200,238799080,12950,12950,12950,12950,0
|
|
20230918,160100,238799080,12950,12950,12950,12950,0
|
|
20230918,160000,238799080,12950,12950,12950,12950,0
|
|
20230918,155900,238799080,12950,12950,12950,12950,0
|
|
20230918,155800,238799080,12950,12950,12950,12950,0
|
|
20230918,155700,238799080,12950,12950,12950,12950,0
|
|
20230918,155600,238799080,12950,12950,12950,12950,0
|
|
20230918,155500,238799080,12950,12950,12950,12950,0
|
|
20230918,155400,238799080,12950,12950,12950,12950,0
|
|
20230918,155300,238799080,12950,12950,12950,12950,0
|
|
20230918,155200,238799080,12950,12950,12950,12950,0
|
|
20230918,155100,238799080,12950,12950,12950,12950,0
|
|
20230918,155000,238799080,12950,12950,12950,12950,0
|
|
20230918,154900,238799080,12950,12950,12950,12950,0
|
|
20230918,154800,238799080,12950,12950,12950,12950,0
|
|
20230918,154700,238799080,12950,12950,12950,12950,0
|
|
20230918,154600,238799080,12950,12950,12950,12950,0
|
|
20230918,154500,238799080,12950,12950,12950,12950,0
|
|
20230918,154400,238799080,12950,12950,12950,12950,0
|
|
20230918,154300,238799080,12950,12950,12950,12950,0
|
|
20230918,154200,238799080,12950,12950,12950,12950,0
|
|
20230918,154100,238799080,12950,12950,12950,12950,0
|
|
20230918,154000,238799080,12950,12950,12950,12950,0
|
|
20230918,153900,238799080,12950,12950,12950,12950,350
|
|
20230918,153800,238799080,12950,12950,12950,12950,0
|
|
20230918,153700,238799080,12950,12950,12950,12950,0
|
|
20230918,153600,238799080,12950,12950,12950,12950,0
|
|
20230918,153500,238799080,12950,12950,12950,12950,0
|
|
20230918,153400,238799080,12950,12950,12950,12950,0
|
|
20230918,153300,238799080,12950,12950,12950,12950,0
|
|
20230918,153200,238799080,12950,12950,12950,12950,0
|
|
20230918,153100,238799080,12950,12950,12950,12950,0
|
|
20230918,153000,238799080,12950,12950,12950,12950,350
|
|
20230918,152900,234266580,12940,12940,12940,12940,0
|
|
20230918,152800,234266580,12940,12940,12940,12940,0
|
|
20230918,152700,234266580,12940,12940,12940,12940,0
|
|
20230918,152600,234266580,12940,12940,12940,12940,0
|
|
20230918,152500,234266580,12940,12940,12940,12940,0
|
|
20230918,152400,234266580,12940,12940,12940,12940,0
|
|
20230918,152300,234266580,12940,12940,12940,12940,0
|
|
20230918,152200,234266580,12940,12940,12940,12940,0
|
|
20230918,152100,234266580,12940,12940,12940,12940,0
|
|
20230918,152000,234266580,12940,12940,12940,12940,0
|
|
20230918,151900,234266580,12940,12950,12950,12940,55
|
|
20230918,151800,233554450,12950,12940,12950,12940,5
|
|
20230918,151700,233489710,12950,12950,12950,12940,32
|
|
20230918,151600,233075510,12950,12950,12950,12950,14
|
|
20230918,151500,232894210,12950,12950,12950,12940,15
|
|
20230918,151400,232700000,12950,12950,12950,12950,0
|
|
20230918,151300,232700000,12950,12950,12950,12950,3
|
|
20230918,151200,232661150,12950,12950,12950,12950,0
|
|
20230918,151100,232661150,12950,12950,12950,12950,3
|
|
20230918,151000,232622300,12950,12950,12950,12950,0
|
|
20230918,150900,232622300,12950,12950,12950,12950,13
|
|
20230918,150800,232453950,12950,12950,12950,12950,2
|
|
20230918,150700,232428050,12950,12960,12960,12940,14
|
|
20230918,150600,232246730,12940,12960,12960,12940,129
|
|
20230918,150500,230575810,12950,12950,12950,12950,65
|
|
20230918,150400,229734060,12940,12940,12940,12940,0
|
|
20230918,150300,229734060,12940,12940,12940,12940,0
|
|
20230918,150200,229734060,12940,12940,12940,12940,132
|
|
20230918,150100,228025980,12940,12940,12940,12940,0
|
|
20230918,150000,228025980,12940,12940,12940,12940,60
|
|
20230918,145900,227249580,12940,12950,12950,12940,36
|
|
20230918,145800,226783420,12960,12960,12960,12960,0
|
|
20230918,145700,226783420,12960,12960,12960,12960,2
|
|
20230918,145600,226757500,12950,12940,12950,12940,36
|
|
20230918,145500,226291540,12950,12950,12950,12940,18
|
|
20230918,145400,226058570,12940,12940,12940,12940,0
|
|
20230918,145300,226058570,12940,12940,12940,12940,0
|
|
20230918,145200,226058570,12940,12940,12940,12940,37
|
|
20230918,145100,225579790,12940,12940,12940,12940,0
|
|
20230918,145000,225579790,12940,12950,12950,12940,2
|
|
20230918,144900,225553900,12940,12940,12940,12940,0
|
|
20230918,144800,225553900,12940,12950,12950,12940,135
|
|
20230918,144700,223806980,12950,12950,12950,12950,0
|
|
20230918,144600,223806980,12950,12940,12950,12940,20
|
|
20230918,144500,223548130,12940,12950,12950,12940,67
|
|
20230918,144400,222680650,12940,12950,12950,12940,124
|
|
20230918,144300,221075180,12950,12950,12950,12950,0
|
|
20230918,144200,221075180,12950,12950,12950,12950,0
|
|
20230918,144100,221075180,12950,12940,12950,12940,12
|
|
20230918,144000,220919810,12950,12950,12950,12950,10
|
|
20230918,143900,220790310,12940,12940,12940,12940,0
|
|
20230918,143800,220790310,12940,12950,12950,12940,7
|
|
20230918,143700,220699690,12950,12950,12950,12950,55
|
|
20230918,143600,219987440,12940,12940,12940,12940,26
|
|
20230918,143500,219651000,12940,12940,12940,12940,0
|
|
20230918,143400,219651000,12940,12940,12940,12940,0
|
|
20230918,143300,219651000,12940,12940,12940,12940,21
|
|
20230918,143200,219379260,12940,12940,12940,12940,0
|
|
20230918,143100,219379260,12940,12940,12940,12940,0
|
|
20230918,143000,219379260,12940,12940,12940,12940,0
|
|
20230918,142900,219379260,12940,12950,12950,12940,227
|
|
20230918,142800,216440180,12950,12950,12950,12950,0
|
|
20230918,142700,216440180,12950,12950,12950,12950,0
|
|
20230918,142600,216440180,12950,12950,12950,12950,4
|
|
20230918,142500,216388380,12940,12950,12950,12940,114
|
|
20230918,142400,214912360,12970,12950,12970,12950,43
|
|
20230918,142300,214355470,12950,12950,12950,12950,8
|
|
20230918,142200,214251870,12960,12950,12970,12950,954
|
|
20230918,142100,201890260,12950,12950,12950,12950,23
|
|
20230918,142000,201592410,12950,12950,12950,12950,0
|
|
20230918,141900,201592410,12950,12950,12950,12950,0
|
|
20230918,141800,201592410,12950,12960,12960,12950,176
|
|
20230918,141700,199311640,12950,12950,12950,12950,1
|
|
20230918,141600,199298690,12970,12950,12970,12950,249
|
|
20230918,141500,196074040,12950,12960,12960,12950,134
|
|
20230918,141400,194338730,12950,12970,12970,12950,2007
|
|
20230918,141300,168313600,12970,12990,12990,12970,147
|
|
20230918,141200,166405130,12990,12980,12990,12980,6
|
|
20230918,141100,166327230,12980,12980,12980,12980,13
|
|
20230918,141000,166158490,12980,12970,12980,12970,19
|
|
20230918,140900,165912020,12980,12980,12980,12980,2
|
|
20230918,140800,165886060,12980,12980,12980,12980,3
|
|
20230918,140700,165847120,12970,12970,12970,12970,0
|
|
20230918,140600,165847120,12970,12970,12980,12970,32
|
|
20230918,140500,165432060,12980,12980,12980,12980,0
|
|
20230918,140400,165432060,12980,12980,12980,12980,2
|
|
20230918,140300,165406100,12970,12970,12970,12970,0
|
|
20230918,140200,165406100,12970,12970,12970,12970,2
|
|
20230918,140100,165380160,12980,12980,12980,12970,22
|
|
20230918,140000,165094660,12970,12970,12970,12970,50
|
|
20230918,135900,164446160,12970,12980,12990,12970,302
|
|
20230918,135800,160526110,12980,12980,12980,12980,21
|
|
20230918,135700,160253530,12980,12980,12980,12980,27
|
|
20230918,135600,159903070,12970,12980,12980,12970,185
|
|
20230918,135500,157502240,12980,12980,12980,12980,7
|
|
20230918,135400,157411380,12980,12990,12990,12980,292
|
|
20230918,135300,153621190,12980,12990,12990,12980,150
|
|
20230918,135200,151674150,12990,12990,12990,12990,4
|
|
20230918,135100,151622190,12990,13000,13000,12990,6
|
|
20230918,135000,151544210,13000,13000,13000,13000,2
|
|
20230918,134900,151518210,12990,12990,12990,12990,3
|
|
20230918,134800,151479240,12990,12980,12990,12980,13
|
|
20230918,134700,151310380,12980,12980,12980,12980,19
|
|
20230918,134600,151063760,12980,12980,12980,12980,145
|
|
20230918,134500,149181660,12990,12990,12990,12990,3
|
|
20230918,134400,149142690,12990,12990,12990,12990,2
|
|
20230918,134300,149116710,12980,12980,12980,12980,27
|
|
20230918,134200,148766250,12990,12990,12990,12980,6
|
|
20230918,134100,148688320,12980,12980,12980,12980,0
|
|
20230918,134000,148688320,12980,12980,12980,12980,0
|
|
20230918,133900,148688320,12980,12980,12980,12980,139
|
|
20230918,133800,146884100,12980,12990,12990,12980,190
|
|
20230918,133700,144416480,12980,12980,12980,12980,0
|
|
20230918,133600,144416480,12980,12980,12980,12980,9
|
|
20230918,133500,144299660,12980,12980,12990,12980,31
|
|
20230918,133400,143897240,12980,12980,12980,12980,2
|
|
20230918,133300,143871280,12980,12980,12980,12980,142
|
|
20230918,133200,142028120,12980,12980,12980,12980,0
|
|
20230918,133100,142028120,12980,12990,12990,12980,317
|
|
20230918,133000,137911090,12990,12990,12990,12990,0
|
|
20230918,132900,137911090,12990,12990,12990,12990,40
|
|
20230918,132800,137391490,12990,12990,12990,12990,1
|
|
20230918,132700,137378500,13000,13000,13000,13000,2
|
|
20230918,132600,137352500,12990,13000,13000,12990,4
|
|
20230918,132500,137300510,13000,13000,13000,13000,2
|
|
20230918,132400,137274510,12990,12990,12990,12990,0
|
|
20230918,132300,137274510,12990,13000,13000,12990,3
|
|
20230918,132200,137235520,12990,13000,13000,12990,3
|
|
20230918,132100,137196530,12990,13000,13000,12990,1184
|
|
20230918,132000,121816270,13000,13000,13000,13000,0
|
|
20230918,131900,121816270,13000,13000,13000,13000,0
|
|
20230918,131800,121816270,13000,13010,13010,13000,3
|
|
20230918,131700,121777250,13010,13010,13010,13010,2
|
|
20230918,131600,121751230,12990,12990,12990,12990,0
|
|
20230918,131500,121751230,12990,12990,12990,12990,0
|
|
20230918,131400,121751230,12990,12990,12990,12990,0
|
|
20230918,131300,121751230,12990,12990,12990,12990,12
|
|
20230918,131200,121595350,13000,13000,13000,13000,34
|
|
20230918,131100,121153350,13000,13000,13000,13000,0
|
|
20230918,131000,121153350,13000,13010,13010,13000,14
|
|
20230918,130900,120971250,13010,13010,13010,13010,2
|
|
20230918,130800,120945230,13000,13010,13010,13000,3
|
|
20230918,130700,120906210,13000,13010,13010,13000,20
|
|
20230918,130600,120646060,13000,13000,13000,13000,0
|
|
20230918,130500,120646060,13000,13000,13000,13000,0
|
|
20230918,130400,120646060,13000,13000,13000,13000,210
|
|
20230918,130300,117916060,13010,13010,13010,13010,2
|
|
20230918,130200,117890040,13000,13000,13000,13000,0
|
|
20230918,130100,117890040,13000,13000,13000,13000,0
|
|
20230918,130000,117890040,13000,13010,13010,13000,16
|
|
20230918,125900,117682020,13010,13010,13010,13010,7
|
|
20230918,125800,117590950,13010,13010,13010,13010,1
|
|
20230918,125700,117577940,13010,13010,13010,13010,3
|
|
20230918,125600,117538910,13010,13010,13010,13010,18
|
|
20230918,125500,117304730,13010,13010,13010,13010,0
|
|
20230918,125400,117304730,13010,13000,13010,13000,12
|
|
20230918,125300,117148710,13000,13000,13000,13000,0
|
|
20230918,125200,117148710,13000,13000,13000,13000,4
|
|
20230918,125100,117096710,13000,13010,13010,13000,71
|
|
20230918,125000,116173190,13010,13010,13010,13010,0
|
|
20230918,124900,116173190,13010,13010,13010,13010,3
|
|
20230918,124800,116134160,13000,13020,13020,13000,49
|
|
20230918,124700,115496440,13020,13020,13020,13020,0
|
|
20230918,124600,115496440,13020,13020,13020,13020,0
|
|
20230918,124500,115496440,13020,13020,13020,13020,1
|
|
20230918,124400,115483420,13020,13020,13020,13020,2
|
|
20230918,124300,115457380,13020,13020,13020,13020,0
|
|
20230918,124200,115457380,13020,13020,13020,13020,0
|
|
20230918,124100,115457380,13020,13020,13020,13020,2
|
|
20230918,124000,115431340,13000,13000,13000,13000,0
|
|
20230918,123900,115431340,13000,13000,13000,13000,0
|
|
20230918,123800,115431340,13000,13000,13000,13000,1
|
|
20230918,123700,115418340,13010,13000,13010,12990,135
|
|
20230918,123600,113662520,13000,13000,13000,13000,0
|
|
20230918,123500,113662520,13000,13000,13000,13000,10
|
|
20230918,123400,113532520,12990,12990,12990,12990,26
|
|
20230918,123300,113194780,12990,13000,13000,12990,4
|
|
20230918,123200,113142790,12990,13000,13000,12990,70
|
|
20230918,123100,112233470,12990,12990,12990,12990,5
|
|
20230918,123000,112168520,12990,12990,12990,12990,16
|
|
20230918,122900,111960680,12990,12990,12990,12990,0
|
|
20230918,122800,111960680,12990,12990,12990,12990,0
|
|
20230918,122700,111960680,12990,12990,12990,12990,8
|
|
20230918,122600,111856760,12990,13000,13000,12990,25
|
|
20230918,122500,111531990,12990,12990,12990,12990,0
|
|
20230918,122400,111531990,12990,12990,12990,12990,137
|
|
20230918,122300,109752360,13000,13000,13000,13000,7
|
|
20230918,122200,109661360,12990,13000,13000,12990,102
|
|
20230918,122100,108335590,13000,13000,13000,13000,0
|
|
20230918,122000,108335590,13000,13000,13000,13000,0
|
|
20230918,121900,108335590,13000,13000,13000,13000,2
|
|
20230918,121800,108309590,12990,12990,12990,12990,0
|
|
20230918,121700,108309590,12990,12990,12990,12990,0
|
|
20230918,121600,108309590,12990,12990,12990,12990,91
|
|
20230918,121500,107127500,13000,13000,13000,13000,89
|
|
20230918,121400,105970500,13000,13000,13000,13000,15
|
|
20230918,121300,105775500,12990,12990,12990,12990,0
|
|
20230918,121200,105775500,12990,13000,13000,12990,3
|
|
20230918,121100,105736510,12990,12990,12990,12990,44
|
|
20230918,121000,105164950,12990,12990,12990,12990,0
|
|
20230918,120900,105164950,12990,12990,12990,12990,0
|
|
20230918,120800,105164950,12990,12990,12990,12990,0
|
|
20230918,120700,105164950,12990,12990,12990,12990,0
|
|
20230918,120600,105164950,12990,12990,12990,12990,38
|
|
20230918,120500,104671330,12990,12990,12990,12990,0
|
|
20230918,120400,104671330,12990,12990,12990,12990,19
|
|
20230918,120300,104424520,12980,12990,12990,12980,90
|
|
20230918,120200,103255900,13000,13000,13000,13000,2
|
|
20230918,120100,103229900,12990,12990,12990,12990,0
|
|
20230918,120000,103229900,12990,12990,12990,12990,15
|
|
20230918,115900,103035050,13000,13000,13000,13000,0
|
|
20230918,115800,103035050,13000,13000,13000,13000,10
|
|
20230918,115700,102905050,12990,12990,12990,12990,0
|
|
20230918,115600,102905050,12990,12990,12990,12990,60
|
|
20230918,115500,102125650,13000,13000,13000,13000,5
|
|
20230918,115400,102060650,13020,13020,13020,13020,0
|
|
20230918,115300,102060650,13020,13020,13020,13020,0
|
|
20230918,115200,102060650,13020,13020,13020,13020,0
|
|
20230918,115100,102060650,13020,13020,13020,13020,0
|
|
20230918,115000,102060650,13020,13020,13020,13020,5
|
|
20230918,114900,101995550,13020,13020,13020,13020,15
|
|
20230918,114800,101800250,13020,13010,13020,12990,44
|
|
20230918,114700,101227930,13010,12990,13010,12990,62
|
|
20230918,114600,100422380,12980,12980,12980,12980,0
|
|
20230918,114500,100422380,12980,12980,12980,12980,0
|
|
20230918,114400,100422380,12980,12990,12990,12980,21
|
|
20230918,114300,100149780,12980,12980,12980,12980,0
|
|
20230918,114200,100149780,12980,12980,12980,12980,0
|
|
20230918,114100,100149780,12980,12980,12980,12980,0
|
|
20230918,114000,100149780,12980,12990,12990,12980,20
|
|
20230918,113900,99890150,12990,12990,12990,12990,0
|
|
20230918,113800,99890150,12990,12990,12990,12990,0
|
|
20230918,113700,99890150,12990,12990,12990,12990,15
|
|
20230918,113600,99695300,13000,13000,13000,13000,0
|
|
20230918,113500,99695300,13000,13000,13000,13000,0
|
|
20230918,113400,99695300,13000,13000,13000,13000,0
|
|
20230918,113300,99695300,13000,13000,13000,13000,10
|
|
20230918,113200,99565300,12990,12990,12990,12990,26
|
|
20230918,113100,99227560,12980,12990,12990,12980,160
|
|
20230918,113000,97149400,12990,12990,12990,12990,0
|
|
20230918,112900,97149400,12990,12990,12990,12990,0
|
|
20230918,112800,97149400,12990,12990,12990,12990,0
|
|
20230918,112700,97149400,12990,12990,12990,12990,0
|
|
20230918,112600,97149400,12990,13000,13000,12990,183
|
|
20230918,112500,94770870,13000,13000,13000,13000,48
|
|
20230918,112400,94146870,13010,13010,13010,13010,0
|
|
20230918,112300,94146870,13010,13020,13020,13010,17
|
|
20230918,112200,93925680,13020,13020,13020,13020,20
|
|
20230918,112100,93665280,13020,13020,13020,13020,2
|
|
20230918,112000,93639240,13010,13010,13010,13010,0
|
|
20230918,111900,93639240,13010,13030,13030,13010,3
|
|
20230918,111800,93600170,13010,13010,13010,13010,0
|
|
20230918,111700,93600170,13010,13040,13040,13010,3
|
|
20230918,111600,93561080,13000,13000,13000,13000,0
|
|
20230918,111500,93561080,13000,13000,13000,13000,0
|
|
20230918,111400,93561080,13000,13010,13010,12990,104
|
|
20230918,111300,92208900,13000,13000,13010,13000,39
|
|
20230918,111200,91701890,13000,13000,13000,13000,2
|
|
20230918,111100,91675890,12990,12990,12990,12990,26
|
|
20230918,111000,91338150,12980,12980,12980,12980,0
|
|
20230918,110900,91338150,12980,13000,13000,12980,99
|
|
20230918,110800,90052900,12990,12990,12990,12990,0
|
|
20230918,110700,90052900,12990,12990,12990,12990,0
|
|
20230918,110600,90052900,12990,12990,12990,12990,17
|
|
20230918,110500,89832070,13000,13000,13000,13000,0
|
|
20230918,110400,89832070,13000,13000,13000,13000,0
|
|
20230918,110300,89832070,13000,13000,13000,13000,4
|
|
20230918,110200,89780070,13000,12990,13000,12990,23
|
|
20230918,110100,89481280,13000,13000,13000,13000,2
|
|
20230918,110000,89455280,12990,13000,13000,12990,40
|
|
20230918,105900,88935480,12990,12990,12990,12980,42
|
|
20230918,105800,88389910,12980,12980,12980,12980,0
|
|
20230918,105700,88389910,12980,12980,12980,12980,0
|
|
20230918,105600,88389910,12980,12990,12990,12980,54
|
|
20230918,105500,87688660,12990,12990,12990,12990,11
|
|
20230918,105400,87545770,13000,13000,13000,13000,0
|
|
20230918,105300,87545770,13000,13000,13000,13000,2
|
|
20230918,105200,87519770,12990,12990,12990,12990,0
|
|
20230918,105100,87519770,12990,12980,12990,12980,17
|
|
20230918,105000,87299090,12980,12990,12990,12980,40
|
|
20230918,104900,86779590,12970,12970,12970,12970,1
|
|
20230918,104800,86766620,12990,12990,12990,12990,2
|
|
20230918,104700,86740640,12970,12970,12970,12970,0
|
|
20230918,104600,86740640,12970,12970,12970,12970,0
|
|
20230918,104500,86740640,12970,13000,13000,12970,27
|
|
20230918,104400,86390390,13000,13000,13000,13000,2
|
|
20230918,104300,86364390,12970,12960,12970,12960,40
|
|
20230918,104200,85845790,12970,12970,12970,12970,10
|
|
20230918,104100,85716090,12960,12960,12960,12960,0
|
|
20230918,104000,85716090,12960,12960,12960,12960,0
|
|
20230918,103900,85716090,12960,12960,12960,12960,21
|
|
20230918,103800,85443930,12960,12960,12960,12960,133
|
|
20230918,103700,83720250,12960,12970,12970,12960,46
|
|
20230918,103600,83124080,12970,12970,12970,12970,1
|
|
20230918,103500,83111110,12970,12970,12970,12970,0
|
|
20230918,103400,83111110,12970,12970,12970,12970,0
|
|
20230918,103300,83111110,12970,12960,12970,12960,6
|
|
20230918,103200,83033320,12980,12970,12980,12970,35
|
|
20230918,103100,82579270,12980,12980,12980,12980,1
|
|
20230918,103000,82566290,12980,12980,12980,12980,0
|
|
20230918,102900,82566290,12980,12980,12980,12980,0
|
|
20230918,102800,82566290,12980,12980,12980,12980,4
|
|
20230918,102700,82514370,12990,12990,12990,12990,1
|
|
20230918,102600,82501380,12950,12950,12950,12950,0
|
|
20230918,102500,82501380,12950,12960,12970,12950,144
|
|
20230918,102400,80635070,12950,12960,12960,12950,34
|
|
20230918,102300,80194730,12950,12960,12960,12950,110
|
|
20230918,102200,78769380,12960,12950,12960,12950,30
|
|
20230918,102100,78380740,12960,12970,12970,12960,50
|
|
20230918,102000,77732730,12960,12980,12980,12960,80
|
|
20230918,101900,76695830,12960,12970,12970,12960,93
|
|
20230918,101800,75490150,12970,12970,12970,12970,0
|
|
20230918,101700,75490150,12970,12970,12980,12970,12
|
|
20230918,101600,75334490,12970,12980,12980,12970,50
|
|
20230918,101500,74685980,12970,12970,12970,12970,0
|
|
20230918,101400,74685980,12970,12970,12970,12970,0
|
|
20230918,101300,74685980,12970,12970,12970,12970,0
|
|
20230918,101200,74685980,12970,12970,12970,12970,15
|
|
20230918,101100,74491430,12980,12980,12980,12980,1
|
|
20230918,101000,74478450,12980,12980,12980,12980,0
|
|
20230918,100900,74478450,12980,12980,12980,12980,1
|
|
20230918,100800,74465470,12980,12980,12980,12980,1
|
|
20230918,100700,74452490,12980,12980,12980,12980,1
|
|
20230918,100600,74439510,12960,12960,12960,12960,0
|
|
20230918,100500,74439510,12960,12960,12960,12960,0
|
|
20230918,100400,74439510,12960,12960,12960,12960,0
|
|
20230918,100300,74439510,12960,12960,12960,12960,0
|
|
20230918,100200,74439510,12960,12960,12960,12960,0
|
|
20230918,100100,74439510,12960,12960,12960,12960,0
|
|
20230918,100000,74439510,12960,12960,12960,12960,1
|
|
20230918,095900,74426550,12960,12960,12960,12960,50
|
|
20230918,095800,73778550,12960,12960,12960,12960,1
|
|
20230918,095700,73765590,12950,12960,12960,12950,20
|
|
20230918,095600,73506580,12960,13000,13000,12950,1417
|
|
20230918,095500,55112050,13000,13000,13000,13000,8
|
|
20230918,095400,55008050,13000,13000,13000,13000,24
|
|
20230918,095300,54696050,13010,13000,13010,13000,2
|
|
20230918,095200,54670040,12990,13000,13010,12990,572
|
|
20230918,095100,47234990,12990,12990,12990,12990,0
|
|
20230918,095000,47234990,12990,12990,12990,12990,0
|
|
20230918,094900,47234990,12990,12990,12990,12990,31
|
|
20230918,094800,46832300,12990,13000,13000,12990,101
|
|
20230918,094700,45519520,13000,13000,13000,13000,70
|
|
20230918,094600,44609520,13000,13010,13010,13000,22
|
|
20230918,094500,44323420,13010,13010,13010,13010,0
|
|
20230918,094400,44323420,13010,13010,13010,13010,1
|
|
20230918,094300,44310410,13020,13020,13020,13020,0
|
|
20230918,094200,44310410,13020,13020,13020,13020,5
|
|
20230918,094100,44245310,13030,13030,13030,13030,0
|
|
20230918,094000,44245310,13030,13030,13030,13030,0
|
|
20230918,093900,44245310,13030,13020,13030,13020,36
|
|
20230918,093800,43776580,13010,13010,13010,13010,4
|
|
20230918,093700,43724540,13030,13030,13030,13030,0
|
|
20230918,093600,43724540,13030,13030,13030,13030,0
|
|
20230918,093500,43724540,13030,13030,13030,13030,0
|
|
20230918,093400,43724540,13030,13030,13030,13030,27
|
|
20230918,093300,43372730,13030,13030,13030,13030,1
|
|
20230918,093200,43359700,13030,13030,13030,13030,7
|
|
20230918,093100,43268490,13030,13040,13040,13010,7
|
|
20230918,093000,43177250,13040,13040,13040,13040,0
|
|
20230918,092900,43177250,13040,13040,13040,13040,11
|
|
20230918,092800,43033810,13000,13000,13000,13000,0
|
|
20230918,092700,43033810,13000,13000,13000,13000,0
|
|
20230918,092600,43033810,13000,13010,13010,13000,26
|
|
20230918,092500,42695630,13040,13040,13040,13040,0
|
|
20230918,092400,42695630,13040,13040,13040,13040,30
|
|
20230918,092300,42304430,13040,13040,13040,13040,0
|
|
20230918,092200,42304430,13040,13040,13040,13040,0
|
|
20230918,092100,42304430,13040,13040,13040,13040,1
|
|
20230918,092000,42291390,13040,13040,13040,13040,1
|
|
20230918,091900,42278350,13040,13040,13040,13040,1
|
|
20230918,091800,42265310,13040,12980,13040,12980,10
|
|
20230918,091700,42134970,12950,12950,12950,12950,91
|
|
20230918,091600,40956520,12950,13050,13050,12950,1458
|
|
20230918,091500,22007890,13020,13020,13020,13020,37
|
|
20230918,091400,21526150,13010,13010,13010,13010,30
|
|
20230918,091300,21135850,13010,13010,13020,13010,543
|
|
20230918,091200,14069870,13010,13010,13020,13010,225
|
|
20230918,091100,11141630,13010,13010,13010,13010,63
|
|
20230918,091000,10322000,13020,13020,13020,13020,0
|
|
20230918,090900,10322000,13020,13010,13060,13010,17
|
|
20230918,090800,10100260,13010,13070,13070,13010,10
|
|
20230918,090700,9969740,12980,13000,13000,12980,88
|
|
20230918,090600,8826480,12990,12990,12990,12990,7
|
|
20230918,090500,8735550,12990,13000,13000,12990,91
|
|
20230918,090400,7552670,13000,13000,13000,13000,16
|
|
20230918,090300,7344670,12950,12950,12950,12950,0
|
|
20230918,090200,7344670,12950,13030,13040,12950,376
|
|
20230918,090100,2449650,13030,13030,13030,13030,0
|
|
20230918,090000,2449650,13030,12960,13030,12960,189
|