610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,190700,341965600,12870,12870,12870,12870,1181
|
|
20230919,190600,341965600,12870,12870,12870,12870,0
|
|
20230919,190500,341965600,12870,12870,12870,12870,0
|
|
20230919,190400,341965600,12870,12870,12870,12870,0
|
|
20230919,190300,341965600,12870,12870,12870,12870,0
|
|
20230919,190200,341965600,12870,12870,12870,12870,0
|
|
20230919,190100,341965600,12870,12870,12870,12870,0
|
|
20230919,190000,341965600,12870,12870,12870,12870,0
|
|
20230919,185900,341965600,12870,12870,12870,12870,0
|
|
20230919,185800,341965600,12870,12870,12870,12870,0
|
|
20230919,185700,341965600,12870,12870,12870,12870,0
|
|
20230919,185600,341965600,12870,12870,12870,12870,0
|
|
20230919,185500,341965600,12870,12870,12870,12870,0
|
|
20230919,185400,341965600,12870,12870,12870,12870,0
|
|
20230919,185300,341965600,12870,12870,12870,12870,0
|
|
20230919,185200,341965600,12870,12870,12870,12870,0
|
|
20230919,185100,341965600,12870,12870,12870,12870,0
|
|
20230919,185000,341965600,12870,12870,12870,12870,0
|
|
20230919,184900,341965600,12870,12870,12870,12870,0
|
|
20230919,184800,341965600,12870,12870,12870,12870,0
|
|
20230919,184700,341965600,12870,12870,12870,12870,0
|
|
20230919,184600,341965600,12870,12870,12870,12870,0
|
|
20230919,184500,341965600,12870,12870,12870,12870,0
|
|
20230919,184400,341965600,12870,12870,12870,12870,0
|
|
20230919,184300,341965600,12870,12870,12870,12870,0
|
|
20230919,184200,341965600,12870,12870,12870,12870,0
|
|
20230919,184100,341965600,12870,12870,12870,12870,0
|
|
20230919,184000,341965600,12870,12870,12870,12870,0
|
|
20230919,183900,341965600,12870,12870,12870,12870,0
|
|
20230919,183800,341965600,12870,12870,12870,12870,0
|
|
20230919,183700,341965600,12870,12870,12870,12870,1181
|
|
20230919,183600,341965600,12870,12870,12870,12870,0
|
|
20230919,183500,341965600,12870,12870,12870,12870,0
|
|
20230919,183400,341965600,12870,12870,12870,12870,0
|
|
20230919,183300,341965600,12870,12870,12870,12870,0
|
|
20230919,183200,341965600,12870,12870,12870,12870,0
|
|
20230919,183100,341965600,12870,12870,12870,12870,0
|
|
20230919,183000,341965600,12870,12870,12870,12870,0
|
|
20230919,182900,341965600,12870,12870,12870,12870,0
|
|
20230919,182800,341965600,12870,12870,12870,12870,0
|
|
20230919,182700,341965600,12870,12870,12870,12870,0
|
|
20230919,182600,341965600,12870,12870,12870,12870,0
|
|
20230919,182500,341965600,12870,12870,12870,12870,0
|
|
20230919,182400,341965600,12870,12870,12870,12870,0
|
|
20230919,182300,341965600,12870,12870,12870,12870,0
|
|
20230919,182200,341965600,12870,12870,12870,12870,0
|
|
20230919,182100,341965600,12870,12870,12870,12870,0
|
|
20230919,182000,341965600,12870,12870,12870,12870,0
|
|
20230919,181900,341965600,12870,12870,12870,12870,0
|
|
20230919,181800,341965600,12870,12870,12870,12870,0
|
|
20230919,181700,341965600,12870,12870,12870,12870,0
|
|
20230919,181600,341965600,12870,12870,12870,12870,0
|
|
20230919,181500,341965600,12870,12870,12870,12870,0
|
|
20230919,181400,341965600,12870,12870,12870,12870,0
|
|
20230919,181300,341965600,12870,12870,12870,12870,0
|
|
20230919,181200,341965600,12870,12870,12870,12870,0
|
|
20230919,181100,341965600,12870,12870,12870,12870,0
|
|
20230919,181000,341965600,12870,12870,12870,12870,0
|
|
20230919,180900,341965600,12870,12870,12870,12870,0
|
|
20230919,180800,341965600,12870,12870,12870,12870,0
|
|
20230919,180700,341965600,12870,12870,12870,12870,1181
|
|
20230919,180600,341965600,12870,12870,12870,12870,0
|
|
20230919,180500,341965600,12870,12870,12870,12870,0
|
|
20230919,180400,341965600,12870,12870,12870,12870,0
|
|
20230919,180300,341965600,12870,12870,12870,12870,0
|
|
20230919,180200,341965600,12870,12870,12870,12870,0
|
|
20230919,180100,341965600,12870,12870,12870,12870,0
|
|
20230919,180000,341965600,12870,12870,12870,12870,0
|
|
20230919,175900,341965600,12870,12870,12870,12870,0
|
|
20230919,175800,341965600,12870,12870,12870,12870,0
|
|
20230919,175700,341965600,12870,12870,12870,12870,0
|
|
20230919,175600,341965600,12870,12870,12870,12870,0
|
|
20230919,175500,341965600,12870,12870,12870,12870,0
|
|
20230919,175400,341965600,12870,12870,12870,12870,0
|
|
20230919,175300,341965600,12870,12870,12870,12870,0
|
|
20230919,175200,341965600,12870,12870,12870,12870,0
|
|
20230919,175100,341965600,12870,12870,12870,12870,0
|
|
20230919,175000,341965600,12870,12870,12870,12870,0
|
|
20230919,174900,341965600,12870,12870,12870,12870,0
|
|
20230919,174800,341965600,12870,12870,12870,12870,0
|
|
20230919,174700,341965600,12870,12870,12870,12870,0
|
|
20230919,174600,341965600,12870,12870,12870,12870,0
|
|
20230919,174500,341965600,12870,12870,12870,12870,0
|
|
20230919,174400,341965600,12870,12870,12870,12870,0
|
|
20230919,174300,341965600,12870,12870,12870,12870,0
|
|
20230919,174200,341965600,12870,12870,12870,12870,0
|
|
20230919,174100,341965600,12870,12870,12870,12870,0
|
|
20230919,174000,341965600,12870,12870,12870,12870,0
|
|
20230919,173900,341965600,12870,12870,12870,12870,0
|
|
20230919,173800,341965600,12870,12870,12870,12870,0
|
|
20230919,173700,341965600,12870,12870,12870,12870,1181
|
|
20230919,173600,341965600,12870,12870,12870,12870,0
|
|
20230919,173500,341965600,12870,12870,12870,12870,0
|
|
20230919,173400,341965600,12870,12870,12870,12870,0
|
|
20230919,173300,341965600,12870,12870,12870,12870,0
|
|
20230919,173200,341965600,12870,12870,12870,12870,0
|
|
20230919,173100,341965600,12870,12870,12870,12870,0
|
|
20230919,173000,341965600,12870,12870,12870,12870,0
|
|
20230919,172900,341965600,12870,12870,12870,12870,0
|
|
20230919,172800,341965600,12870,12870,12870,12870,0
|
|
20230919,172700,341965600,12870,12870,12870,12870,0
|
|
20230919,172600,341965600,12870,12870,12870,12870,0
|
|
20230919,172500,341965600,12870,12870,12870,12870,0
|
|
20230919,172400,341965600,12870,12870,12870,12870,0
|
|
20230919,172300,341965600,12870,12870,12870,12870,0
|
|
20230919,172200,341965600,12870,12870,12870,12870,0
|
|
20230919,172100,341965600,12870,12870,12870,12870,0
|
|
20230919,172000,341965600,12870,12870,12870,12870,0
|
|
20230919,171900,341965600,12870,12870,12870,12870,0
|
|
20230919,171800,341965600,12870,12870,12870,12870,0
|
|
20230919,171700,341965600,12870,12870,12870,12870,0
|
|
20230919,171600,341965600,12870,12870,12870,12870,0
|
|
20230919,171500,341965600,12870,12870,12870,12870,0
|
|
20230919,171400,341965600,12870,12870,12870,12870,0
|
|
20230919,171300,341965600,12870,12870,12870,12870,0
|
|
20230919,171200,341965600,12870,12870,12870,12870,0
|
|
20230919,171100,341965600,12870,12870,12870,12870,0
|
|
20230919,171000,341965600,12870,12870,12870,12870,0
|
|
20230919,170900,341965600,12870,12870,12870,12870,0
|
|
20230919,170800,341965600,12870,12870,12870,12870,0
|
|
20230919,170700,341965600,12870,12870,12870,12870,1181
|
|
20230919,170600,341965600,12870,12870,12870,12870,0
|
|
20230919,170500,341965600,12870,12870,12870,12870,0
|
|
20230919,170400,341965600,12870,12870,12870,12870,0
|
|
20230919,170300,341965600,12870,12870,12870,12870,0
|
|
20230919,170200,341965600,12870,12870,12870,12870,0
|
|
20230919,170100,341965600,12870,12870,12870,12870,0
|
|
20230919,170000,341965600,12870,12870,12870,12870,0
|
|
20230919,165900,341965600,12870,12870,12870,12870,0
|
|
20230919,165800,341965600,12870,12870,12870,12870,0
|
|
20230919,165700,341965600,12870,12870,12870,12870,0
|
|
20230919,165600,341965600,12870,12870,12870,12870,0
|
|
20230919,165500,341965600,12870,12870,12870,12870,0
|
|
20230919,165400,341965600,12870,12870,12870,12870,0
|
|
20230919,165300,341965600,12870,12870,12870,12870,0
|
|
20230919,165200,341965600,12870,12870,12870,12870,0
|
|
20230919,165100,341965600,12870,12870,12870,12870,0
|
|
20230919,165000,341965600,12870,12870,12870,12870,0
|
|
20230919,164900,341965600,12870,12870,12870,12870,0
|
|
20230919,164800,341965600,12870,12870,12870,12870,0
|
|
20230919,164700,341965600,12870,12870,12870,12870,0
|
|
20230919,164600,341965600,12870,12870,12870,12870,0
|
|
20230919,164500,341965600,12870,12870,12870,12870,0
|
|
20230919,164400,341965600,12870,12870,12870,12870,0
|
|
20230919,164300,341965600,12870,12870,12870,12870,0
|
|
20230919,164200,341965600,12870,12870,12870,12870,0
|
|
20230919,164100,341965600,12870,12870,12870,12870,0
|
|
20230919,164000,341965600,12870,12870,12870,12870,0
|
|
20230919,163900,341965600,12870,12870,12870,12870,0
|
|
20230919,163800,341965600,12870,12870,12870,12870,0
|
|
20230919,163700,341965600,12870,12870,12870,12870,1181
|
|
20230919,163600,341965600,12870,12870,12870,12870,0
|
|
20230919,163500,341965600,12870,12870,12870,12870,0
|
|
20230919,163400,341965600,12870,12870,12870,12870,0
|
|
20230919,163300,341965600,12870,12870,12870,12870,0
|
|
20230919,163200,341965600,12870,12870,12870,12870,0
|
|
20230919,163100,341965600,12870,12870,12870,12870,0
|
|
20230919,163000,341965600,12870,12870,12870,12870,0
|
|
20230919,162900,341965600,12870,12870,12870,12870,0
|
|
20230919,162800,341965600,12870,12870,12870,12870,0
|
|
20230919,162700,341965600,12870,12870,12870,12870,0
|
|
20230919,162600,341965600,12870,12870,12870,12870,0
|
|
20230919,162500,341965600,12870,12870,12870,12870,0
|
|
20230919,162400,341965600,12870,12870,12870,12870,0
|
|
20230919,162300,341965600,12870,12870,12870,12870,0
|
|
20230919,162200,341965600,12870,12870,12870,12870,0
|
|
20230919,162100,341965600,12870,12870,12870,12870,0
|
|
20230919,162000,341965600,12870,12870,12870,12870,0
|
|
20230919,161900,341965600,12870,12870,12870,12870,0
|
|
20230919,161800,341965600,12870,12870,12870,12870,0
|
|
20230919,161700,341965600,12870,12870,12870,12870,0
|
|
20230919,161600,341965600,12870,12870,12870,12870,0
|
|
20230919,161500,341965600,12870,12870,12870,12870,0
|
|
20230919,161400,341965600,12870,12870,12870,12870,0
|
|
20230919,161300,341965600,12870,12870,12870,12870,0
|
|
20230919,161200,341965600,12870,12870,12870,12870,0
|
|
20230919,161100,341965600,12870,12870,12870,12870,0
|
|
20230919,161000,341965600,12870,12870,12870,12870,0
|
|
20230919,160900,341965600,12870,12870,12870,12870,0
|
|
20230919,160800,341965600,12870,12870,12870,12870,0
|
|
20230919,160700,341965600,12870,12870,12870,12870,1181
|
|
20230919,160600,341965600,12870,12870,12870,12870,0
|
|
20230919,160500,341965600,12870,12870,12870,12870,0
|
|
20230919,160400,341965600,12870,12870,12870,12870,0
|
|
20230919,160300,341965600,12870,12870,12870,12870,0
|
|
20230919,160200,341965600,12870,12870,12870,12870,0
|
|
20230919,160100,341965600,12870,12870,12870,12870,0
|
|
20230919,160000,341965600,12870,12870,12870,12870,0
|
|
20230919,155900,341965600,12870,12870,12870,12870,0
|
|
20230919,155800,341965600,12870,12870,12870,12870,0
|
|
20230919,155700,341965600,12870,12870,12870,12870,0
|
|
20230919,155600,341965600,12870,12870,12870,12870,0
|
|
20230919,155500,341965600,12870,12870,12870,12870,0
|
|
20230919,155400,341965600,12870,12870,12870,12870,0
|
|
20230919,155300,341965600,12870,12870,12870,12870,0
|
|
20230919,155200,341965600,12870,12870,12870,12870,0
|
|
20230919,155100,341965600,12870,12870,12870,12870,0
|
|
20230919,155000,341965600,12870,12870,12870,12870,0
|
|
20230919,154900,341965600,12870,12870,12870,12870,0
|
|
20230919,154800,341965600,12870,12870,12870,12870,0
|
|
20230919,154700,341965600,12870,12870,12870,12870,0
|
|
20230919,154600,341965600,12870,12870,12870,12870,0
|
|
20230919,154500,341965600,12870,12870,12870,12870,0
|
|
20230919,154400,341965600,12870,12870,12870,12870,0
|
|
20230919,154300,341965600,12870,12870,12870,12870,0
|
|
20230919,154200,341965600,12870,12870,12870,12870,0
|
|
20230919,154100,341965600,12870,12870,12870,12870,0
|
|
20230919,154000,341965600,12870,12870,12870,12870,0
|
|
20230919,153900,341965600,12870,12870,12870,12870,0
|
|
20230919,153800,341965600,12870,12870,12870,12870,0
|
|
20230919,153700,341965600,12870,12870,12870,12870,1181
|
|
20230919,153600,341965600,12870,12870,12870,12870,0
|
|
20230919,153500,341965600,12870,12870,12870,12870,0
|
|
20230919,153400,341965600,12870,12870,12870,12870,0
|
|
20230919,153300,341965600,12870,12870,12870,12870,0
|
|
20230919,153200,341965600,12870,12870,12870,12870,0
|
|
20230919,153100,341965600,12870,12870,12870,12870,0
|
|
20230919,153000,341965600,12870,12870,12870,12870,1181
|
|
20230919,152900,326766130,12910,12910,12910,12910,0
|
|
20230919,152800,326766130,12910,12910,12910,12910,0
|
|
20230919,152700,326766130,12910,12910,12910,12910,0
|
|
20230919,152600,326766130,12910,12910,12910,12910,0
|
|
20230919,152500,326766130,12910,12910,12910,12910,0
|
|
20230919,152400,326766130,12910,12910,12910,12910,0
|
|
20230919,152300,326766130,12910,12910,12910,12910,0
|
|
20230919,152200,326766130,12910,12910,12910,12910,0
|
|
20230919,152100,326766130,12910,12910,12910,12910,0
|
|
20230919,152000,326766130,12910,12910,12910,12910,0
|
|
20230919,151900,326766130,12910,12910,12910,12890,9
|
|
20230919,151800,326649960,12880,12900,12900,12880,107
|
|
20230919,151700,325269820,12900,12890,12900,12890,33
|
|
20230919,151600,324844130,12880,12890,12890,12880,123
|
|
20230919,151500,323258900,12890,12900,12900,12890,40
|
|
20230919,151400,322742980,12900,12890,12900,12890,17
|
|
20230919,151300,322523780,12900,12900,12900,12900,33
|
|
20230919,151200,322098080,12890,12890,12900,12890,14
|
|
20230919,151100,321917570,12900,12900,12900,12890,35
|
|
20230919,151000,321466080,12890,12890,12900,12890,48
|
|
20230919,150900,320847040,12890,12890,12890,12880,161
|
|
20230919,150800,318772000,12900,12900,12900,12900,32
|
|
20230919,150700,318359200,12880,12880,12880,12880,9
|
|
20230919,150600,318243280,12900,12900,12900,12900,33
|
|
20230919,150500,317817580,12880,12900,12900,12880,40
|
|
20230919,150400,317301740,12880,12880,12880,12880,7
|
|
20230919,150300,317211580,12900,12900,12900,12900,32
|
|
20230919,150200,316798780,12880,12880,12880,12880,9
|
|
20230919,150100,316682860,12900,12880,12900,12880,504
|
|
20230919,150000,310188560,12870,12870,12880,12870,157
|
|
20230919,145900,308167650,12870,12870,12870,12870,30
|
|
20230919,145800,307781550,12870,12880,12890,12870,243
|
|
20230919,145700,304652890,12890,12880,12890,12880,65
|
|
20230919,145600,303815510,12880,12890,12890,12880,666
|
|
20230919,145500,295237080,12880,12890,12890,12880,249
|
|
20230919,145400,292028050,12880,12900,12900,12880,82
|
|
20230919,145300,290971500,12900,12910,12910,12880,663
|
|
20230919,145200,282425420,12890,12890,12890,12890,0
|
|
20230919,145100,282425420,12890,12890,12900,12890,85
|
|
20230919,145000,281329430,12900,12890,12900,12890,46
|
|
20230919,144900,280736130,12890,12890,12890,12890,0
|
|
20230919,144800,280736130,12890,12900,12910,12890,101
|
|
20230919,144700,279433190,12890,12890,12890,12890,8
|
|
20230919,144600,279330070,12900,12890,12900,12890,34
|
|
20230919,144500,278891480,12900,12900,12910,12890,170
|
|
20230919,144400,276699800,12890,12890,12890,12890,0
|
|
20230919,144300,276699800,12890,12900,12900,12890,59
|
|
20230919,144200,275938970,12890,12890,12890,12890,30
|
|
20230919,144100,275552270,12900,12900,12900,12900,46
|
|
20230919,144000,274958870,12900,12910,12910,12900,71
|
|
20230919,143900,274042460,12910,12910,12910,12910,30
|
|
20230919,143800,273655160,12890,12910,12910,12890,55
|
|
20230919,143700,272945570,12890,12890,12890,12890,28
|
|
20230919,143600,272584650,12900,12880,12900,12880,167
|
|
20230919,143500,270433010,12890,12890,12890,12890,0
|
|
20230919,143400,270433010,12890,12880,12890,12880,93
|
|
20230919,143300,269234850,12890,12900,12900,12890,71
|
|
20230919,143200,268319340,12890,12890,12890,12880,661
|
|
20230919,143100,259800140,12900,12890,12900,12890,89
|
|
20230919,143000,258652600,12890,12890,12890,12890,0
|
|
20230919,142900,258652600,12890,12900,12900,12890,113
|
|
20230919,142800,257195120,12900,12900,12910,12900,41
|
|
20230919,142700,256665900,12910,12890,12910,12890,5
|
|
20230919,142600,256601430,12900,12900,12910,12900,432
|
|
20230919,142500,251028300,12900,12900,12900,12900,12
|
|
20230919,142400,250873500,12920,12920,12920,12920,32
|
|
20230919,142300,250460060,12900,12910,12910,12900,53
|
|
20230919,142200,249776040,12910,12920,12920,12910,29
|
|
20230919,142100,249401630,12910,12910,12910,12910,21
|
|
20230919,142000,249130520,12900,12910,12910,12900,15
|
|
20230919,141900,248936880,12920,12920,12920,12920,32
|
|
20230919,141800,248523440,12910,12920,12920,12910,40
|
|
20230919,141700,248006720,12900,12900,12900,12900,0
|
|
20230919,141600,248006720,12900,12900,12920,12900,428
|
|
20230919,141500,242481650,12890,12890,12890,12890,0
|
|
20230919,141400,242481650,12890,12900,12900,12890,30
|
|
20230919,141300,242094940,12890,12880,12890,12880,36
|
|
20230919,141200,241630940,12890,12890,12890,12890,140
|
|
20230919,141100,239826340,12890,12900,12900,12890,74
|
|
20230919,141000,238872050,12900,12890,12900,12890,9
|
|
20230919,140900,238755990,12880,12890,12890,12880,65
|
|
20230919,140800,237918280,12880,12880,12880,12880,19
|
|
20230919,140700,237673560,12890,12880,12890,12880,42
|
|
20230919,140600,237132280,12880,12880,12890,12880,116
|
|
20230919,140500,235637870,12880,12880,12880,12880,108
|
|
20230919,140400,234246830,12890,12890,12890,12890,42
|
|
20230919,140300,233705450,12880,12880,12880,12880,30
|
|
20230919,140200,233319050,12880,12900,12900,12880,59
|
|
20230919,140100,232558430,12890,12890,12890,12890,31
|
|
20230919,140000,232158840,12880,12870,12880,12870,61
|
|
20230919,135900,231373450,12880,12880,12880,12880,105
|
|
20230919,135800,230021050,12880,12880,12880,12880,62
|
|
20230919,135700,229222490,12890,12890,12890,12890,42
|
|
20230919,135600,228681110,12890,12890,12890,12890,44
|
|
20230919,135500,228113950,12880,12880,12880,12880,0
|
|
20230919,135400,228113950,12880,12880,12880,12880,33
|
|
20230919,135300,227688910,12890,12880,12890,12880,22
|
|
20230919,135200,227405450,12880,12880,12880,12870,219
|
|
20230919,135100,224585000,12880,12890,12890,12880,245
|
|
20230919,135000,221429390,12890,12890,12890,12890,4
|
|
20230919,134900,221377830,12890,12890,12890,12890,0
|
|
20230919,134800,221377830,12890,12890,12890,12890,0
|
|
20230919,134700,221377830,12890,12890,12890,12890,35
|
|
20230919,134600,220926680,12880,12880,12880,12880,0
|
|
20230919,134500,220926680,12880,12880,12880,12880,29
|
|
20230919,134400,220553160,12880,12880,12880,12880,0
|
|
20230919,134300,220553160,12880,12880,12880,12880,0
|
|
20230919,134200,220553160,12880,12880,12880,12880,0
|
|
20230919,134100,220553160,12880,12880,12880,12880,0
|
|
20230919,134000,220553160,12880,12890,12890,12870,1727
|
|
20230919,133900,198310750,12890,12890,12890,12890,0
|
|
20230919,133800,198310750,12890,12890,12890,12890,0
|
|
20230919,133700,198310750,12890,12890,12890,12890,30
|
|
20230919,133600,197924050,12890,12890,12890,12890,0
|
|
20230919,133500,197924050,12890,12890,12890,12890,0
|
|
20230919,133400,197924050,12890,12890,12890,12890,40
|
|
20230919,133300,197408450,12890,12890,12890,12890,4
|
|
20230919,133200,197356890,12880,12880,12880,12880,7
|
|
20230919,133100,197266730,12890,12890,12890,12890,27
|
|
20230919,133000,196918700,12890,12890,12890,12890,0
|
|
20230919,132900,196918700,12890,12890,12890,12890,7
|
|
20230919,132800,196828470,12890,12890,12890,12890,29
|
|
20230919,132700,196454660,12890,12890,12890,12890,0
|
|
20230919,132600,196454660,12890,12890,12890,12890,0
|
|
20230919,132500,196454660,12890,12890,12890,12890,45
|
|
20230919,132400,195874610,12890,12890,12890,12890,0
|
|
20230919,132300,195874610,12890,12890,12890,12890,30
|
|
20230919,132200,195487910,12890,12890,12890,12890,0
|
|
20230919,132100,195487910,12890,12890,12890,12890,2
|
|
20230919,132000,195462130,12880,12880,12880,12880,49
|
|
20230919,131900,194831010,12880,12880,12880,12880,0
|
|
20230919,131800,194831010,12880,12880,12880,12880,0
|
|
20230919,131700,194831010,12880,12880,12880,12880,33
|
|
20230919,131600,194405970,12890,12890,12890,12890,30
|
|
20230919,131500,194019270,12880,12880,12880,12880,7
|
|
20230919,131400,193929110,12880,12900,12900,12880,791
|
|
20230919,131300,183731430,12900,12900,12900,12900,0
|
|
20230919,131200,183731430,12900,12900,12900,12900,9
|
|
20230919,131100,183615330,12900,12900,12900,12900,38
|
|
20230919,131000,183125130,12900,12910,12910,12900,7
|
|
20230919,130900,183034780,12900,12900,12900,12900,7
|
|
20230919,130800,182944480,12900,12900,12900,12900,32
|
|
20230919,130700,182531680,12910,12910,12910,12910,1
|
|
20230919,130600,182518770,12900,12900,12900,12900,7
|
|
20230919,130500,182428470,12900,12900,12900,12900,51
|
|
20230919,130400,181770570,12900,12900,12900,12900,0
|
|
20230919,130300,181770570,12900,12900,12900,12900,0
|
|
20230919,130200,181770570,12900,12910,12910,12900,95
|
|
20230919,130100,180544310,12900,12910,12910,12900,56
|
|
20230919,130000,179821510,12900,12910,12910,12900,40
|
|
20230919,125900,179305460,12910,12910,12910,12910,5
|
|
20230919,125800,179240910,12910,12910,12910,12910,6
|
|
20230919,125700,179163450,12910,12910,12910,12910,3
|
|
20230919,125600,179124720,12910,12910,12910,12910,23
|
|
20230919,125500,178827790,12900,12900,12900,12900,0
|
|
20230919,125400,178827790,12900,12900,12900,12900,42
|
|
20230919,125300,178285990,12900,12900,12900,12900,0
|
|
20230919,125200,178285990,12900,12900,12900,12900,0
|
|
20230919,125100,178285990,12900,12900,12900,12900,32
|
|
20230919,125000,177873190,12900,12900,12900,12900,99
|
|
20230919,124900,176596090,12900,12900,12900,12900,40
|
|
20230919,124800,176080090,12900,12900,12900,12900,44
|
|
20230919,124700,175512490,12900,12900,12900,12900,0
|
|
20230919,124600,175512490,12900,12900,12900,12900,36
|
|
20230919,124500,175048090,12910,12910,12910,12910,1
|
|
20230919,124400,175035180,12900,12900,12900,12900,0
|
|
20230919,124300,175035180,12900,12900,12900,12900,0
|
|
20230919,124200,175035180,12900,12900,12900,12900,0
|
|
20230919,124100,175035180,12900,12900,12900,12900,60
|
|
20230919,124000,174261180,12890,12890,12900,12890,191
|
|
20230919,123900,171799080,12900,12900,12900,12900,23
|
|
20230919,123800,171502380,12890,12890,12890,12890,0
|
|
20230919,123700,171502380,12890,12890,12890,12890,28
|
|
20230919,123600,171141460,12890,12890,12890,12890,0
|
|
20230919,123500,171141460,12890,12890,12890,12890,0
|
|
20230919,123400,171141460,12890,12900,12900,12890,97
|
|
20230919,123300,169890700,12920,12920,12920,12920,1
|
|
20230919,123200,169877780,12900,12910,12910,12900,101
|
|
20230919,123100,168574140,12900,12900,12900,12900,25
|
|
20230919,123000,168251640,12910,12910,12910,12910,0
|
|
20230919,122900,168251640,12910,12910,12910,12910,0
|
|
20230919,122800,168251640,12910,12910,12910,12910,472
|
|
20230919,122700,162158120,12890,12890,12890,12890,1
|
|
20230919,122600,162145230,12890,12900,12900,12890,93
|
|
20230919,122500,160945610,12910,12910,12910,12910,0
|
|
20230919,122400,160945610,12910,12910,12910,12910,5
|
|
20230919,122300,160881060,12910,12910,12910,12910,49
|
|
20230919,122200,160248470,12920,12920,12920,12920,0
|
|
20230919,122100,160248470,12920,12920,12920,12920,0
|
|
20230919,122000,160248470,12920,12920,12920,12920,0
|
|
20230919,121900,160248470,12920,12920,12920,12920,0
|
|
20230919,121800,160248470,12920,12900,12920,12900,76
|
|
20230919,121700,159266710,12910,12920,12920,12910,36
|
|
20230919,121600,158801910,12910,12910,12910,12910,24
|
|
20230919,121500,158492070,12940,12940,12940,12940,0
|
|
20230919,121400,158492070,12940,12940,12940,12940,7
|
|
20230919,121300,158401490,12910,12900,12910,12900,30
|
|
20230919,121200,158014430,12900,12900,12900,12900,10
|
|
20230919,121100,157885430,12890,12890,12890,12890,0
|
|
20230919,121000,157885430,12890,12900,12900,12890,22
|
|
20230919,120900,157601800,12900,12900,12900,12900,21
|
|
20230919,120800,157330900,12910,12910,12910,12910,2
|
|
20230919,120700,157305080,12910,12910,12910,12910,1
|
|
20230919,120600,157292170,12900,12900,12900,12900,34
|
|
20230919,120500,156853570,12900,12900,12900,12900,0
|
|
20230919,120400,156853570,12900,12900,12900,12900,0
|
|
20230919,120300,156853570,12900,12910,12910,12900,56
|
|
20230919,120200,156131120,12910,12910,12910,12910,1
|
|
20230919,120100,156118210,12900,12900,12900,12900,23
|
|
20230919,120000,155821510,12900,12900,12900,12900,15
|
|
20230919,115900,155628010,12900,12900,12900,12900,4
|
|
20230919,115800,155576410,12900,12890,12900,12890,104
|
|
20230919,115700,154234930,12890,12900,12900,12890,61
|
|
20230919,115600,153448540,12910,12910,12910,12910,20
|
|
20230919,115500,153190340,12880,12890,12900,12880,100
|
|
20230919,115400,151900900,12890,12900,12900,12890,39
|
|
20230919,115300,151397840,12880,12890,12900,12880,426
|
|
20230919,115200,145908190,12900,12900,12900,12900,0
|
|
20230919,115100,145908190,12900,12900,12900,12900,0
|
|
20230919,115000,145908190,12900,12900,12900,12900,0
|
|
20230919,114900,145908190,12900,12900,12900,12900,0
|
|
20230919,114800,145908190,12900,12900,12900,12900,1
|
|
20230919,114700,145895290,12920,12900,12920,12890,252
|
|
20230919,114600,142641960,12880,12890,12920,12880,683
|
|
20230919,114500,133822400,12880,12880,12880,12880,0
|
|
20230919,114400,133822400,12880,12880,12880,12880,0
|
|
20230919,114300,133822400,12880,12890,12890,12880,82
|
|
20230919,114200,132765660,12890,12890,12890,12890,3
|
|
20230919,114100,132726990,12890,12890,12890,12890,6
|
|
20230919,114000,132649650,12880,12880,12880,12880,30
|
|
20230919,113900,132263250,12880,12880,12880,12880,0
|
|
20230919,113800,132263250,12880,12880,12880,12880,1
|
|
20230919,113700,132250370,12880,12890,12890,12880,55
|
|
20230919,113600,131541930,12890,12890,12890,12890,0
|
|
20230919,113500,131541930,12890,12890,12890,12890,0
|
|
20230919,113400,131541930,12890,12890,12890,12890,115
|
|
20230919,113300,130059580,12890,12890,12890,12890,1
|
|
20230919,113200,130046690,12880,12880,12880,12880,0
|
|
20230919,113100,130046690,12880,12890,12890,12880,97
|
|
20230919,113000,128797270,12890,12890,12890,12890,1
|
|
20230919,112900,128784380,12890,12880,12890,12880,78
|
|
20230919,112800,127778970,12880,12890,12890,12880,60
|
|
20230919,112700,127005650,12880,12880,12880,12880,1
|
|
20230919,112600,126992770,12890,12890,12890,12880,11
|
|
20230919,112500,126851000,12890,12900,12900,12880,12
|
|
20230919,112400,126696410,12880,12880,12880,12880,6
|
|
20230919,112300,126619130,12890,12890,12890,12890,60
|
|
20230919,112200,125845730,12890,12890,12890,12890,1
|
|
20230919,112100,125832840,12880,12890,12890,12880,232
|
|
20230919,112000,122842800,12890,12890,12900,12890,43
|
|
20230919,111900,122288470,12890,12890,12890,12890,21
|
|
20230919,111800,122017780,12900,12890,12900,12890,9
|
|
20230919,111700,121901750,12890,12890,12900,12890,29
|
|
20230919,111600,121527930,12900,12900,12900,12890,13
|
|
20230919,111500,121360250,12890,12890,12890,12890,7
|
|
20230919,111400,121270020,12890,12900,12900,12890,31
|
|
20230919,111300,120870420,12900,12900,12900,12890,3
|
|
20230919,111200,120831730,12890,12890,12890,12890,11
|
|
20230919,111100,120689940,12890,12890,12900,12890,55
|
|
20230919,111000,119980840,12890,12900,12900,12890,43
|
|
20230919,110900,119426560,12890,12890,12890,12890,40
|
|
20230919,110800,118910960,12890,12890,12890,12890,1
|
|
20230919,110700,118898070,12900,12910,12910,12890,1208
|
|
20230919,110600,103316500,12910,12910,12910,12910,28
|
|
20230919,110500,102955020,12920,12910,12920,12910,2
|
|
20230919,110400,102929190,12910,12910,12910,12910,32
|
|
20230919,110300,102516070,12900,12910,12910,12900,38
|
|
20230919,110200,102025560,12920,12920,12920,12920,10
|
|
20230919,110100,101896360,12910,12900,12910,12900,22
|
|
20230919,110000,101612500,12910,12910,12910,12910,60
|
|
20230919,105900,100837900,12910,12910,12910,12910,0
|
|
20230919,105800,100837900,12910,12900,12910,12900,85
|
|
20230919,105700,99740640,12900,12900,12900,12900,36
|
|
20230919,105600,99276240,12900,12920,12920,12900,294
|
|
20230919,105500,95481310,12920,12930,12930,12920,50
|
|
20230919,105400,94835010,12940,12940,12940,12940,21
|
|
20230919,105300,94563270,12940,12940,12940,12940,0
|
|
20230919,105200,94563270,12940,12940,12940,12940,0
|
|
20230919,105100,94563270,12940,12940,12940,12940,0
|
|
20230919,105000,94563270,12940,12940,12940,12940,0
|
|
20230919,104900,94563270,12940,12940,12940,12940,1
|
|
20230919,104800,94550330,12940,12940,12940,12940,6
|
|
20230919,104700,94472690,12940,12940,12940,12940,0
|
|
20230919,104600,94472690,12940,12930,12940,12930,50
|
|
20230919,104500,93825750,12930,12930,12930,12930,6
|
|
20230919,104400,93748170,12920,12920,12920,12920,16
|
|
20230919,104300,93541450,12920,12920,12920,12910,41
|
|
20230919,104200,93011970,12920,12920,12920,12920,0
|
|
20230919,104100,93011970,12920,12920,12920,12920,25
|
|
20230919,104000,92688970,12920,12920,12920,12920,6
|
|
20230919,103900,92611450,12920,12920,12920,12920,1
|
|
20230919,103800,92598530,12920,12910,12920,12910,79
|
|
20230919,103700,91578110,12930,12930,12930,12930,5
|
|
20230919,103600,91513460,12910,12910,12910,12910,0
|
|
20230919,103500,91513460,12910,12920,12920,12910,213
|
|
20230919,103400,88762060,12920,12930,12930,12920,35
|
|
20230919,103300,88309850,12930,12920,12930,12920,71
|
|
20230919,103200,87392440,12920,12920,12920,12920,48
|
|
20230919,103100,86772280,12930,12930,12930,12930,7
|
|
20230919,103000,86681770,12930,12930,12930,12930,1
|
|
20230919,102900,86668840,12920,12920,12920,12920,30
|
|
20230919,102800,86281240,12930,12930,12930,12930,1
|
|
20230919,102700,86268310,12930,12930,12930,12920,22
|
|
20230919,102600,85983870,12930,12930,12930,12920,37
|
|
20230919,102500,85505760,12930,12930,12930,12930,0
|
|
20230919,102400,85505760,12930,12930,12930,12930,60
|
|
20230919,102300,84729960,12930,12930,12930,12920,101
|
|
20230919,102200,83424390,12930,12930,12930,12930,19
|
|
20230919,102100,83178720,12930,12930,12930,12930,2
|
|
20230919,102000,83152860,12920,12930,12930,12920,25
|
|
20230919,101900,82829850,12930,12930,12930,12930,8
|
|
20230919,101800,82726410,12940,12940,12940,12940,6
|
|
20230919,101700,82648770,12920,12930,12930,12920,45
|
|
20230919,101600,82067220,12930,12940,12950,12930,79
|
|
20230919,101500,81045540,12950,12950,12950,12950,6
|
|
20230919,101400,80967840,12940,12940,12940,12940,0
|
|
20230919,101300,80967840,12940,12940,12940,12940,0
|
|
20230919,101200,80967840,12940,12950,12950,12940,2
|
|
20230919,101100,80941950,12930,12920,12930,12920,95
|
|
20230919,101000,79714330,12920,12920,12920,12920,0
|
|
20230919,100900,79714330,12920,12920,12920,12920,16
|
|
20230919,100800,79507610,12920,12920,12920,12920,0
|
|
20230919,100700,79507610,12920,12920,12920,12920,32
|
|
20230919,100600,79094170,12910,12910,12910,12910,0
|
|
20230919,100500,79094170,12910,12930,12930,12910,152
|
|
20230919,100400,77129980,12920,12920,12920,12920,75
|
|
20230919,100300,76160980,12920,12930,12930,12910,226
|
|
20230919,100200,73241630,12930,12930,12930,12930,76
|
|
20230919,100100,72258950,12940,12940,12940,12940,0
|
|
20230919,100000,72258950,12940,12940,12940,12940,31
|
|
20230919,095900,71857810,12930,12940,12940,12930,378
|
|
20230919,095800,66969860,12940,12940,12940,12940,45
|
|
20230919,095700,66387560,12950,12950,12950,12950,25
|
|
20230919,095600,66063810,12960,12990,12990,12960,381
|
|
20230919,095500,61123390,12990,12990,12990,12980,26
|
|
20230919,095400,60785710,12990,12990,12990,12990,104
|
|
20230919,095300,59434750,12990,12990,12990,12990,0
|
|
20230919,095200,59434750,12990,12990,12990,12990,0
|
|
20230919,095100,59434750,12990,12980,12990,12980,130
|
|
20230919,095000,57747290,13000,13000,13000,13000,0
|
|
20230919,094900,57747290,13000,13000,13000,12990,240
|
|
20230919,094800,54627300,13000,13000,13000,13000,10
|
|
20230919,094700,54497300,12990,13000,13000,12990,8
|
|
20230919,094600,54393310,13000,13000,13000,13000,11
|
|
20230919,094500,54250310,13000,13000,13000,13000,6
|
|
20230919,094400,54172310,12980,12990,12990,12980,11
|
|
20230919,094300,54029430,13000,13000,13000,13000,1
|
|
20230919,094200,54016430,13000,13000,13000,13000,6
|
|
20230919,094100,53938430,12990,12990,12990,12990,23
|
|
20230919,094000,53639660,12990,12990,12990,12990,148
|
|
20230919,093900,51717140,12990,12980,12990,12980,74
|
|
20230919,093800,50756430,12980,12980,12980,12980,3
|
|
20230919,093700,50717490,12980,12980,12980,12960,29
|
|
20230919,093600,50341090,12980,12980,12980,12980,21
|
|
20230919,093500,50068510,12980,12980,12980,12970,58
|
|
20230919,093400,49316180,12980,12980,12980,12980,11
|
|
20230919,093300,49173400,12970,12970,12980,12970,102
|
|
20230919,093200,47850450,12970,12980,12980,12970,158
|
|
20230919,093100,45799620,12980,12970,12980,12970,312
|
|
20230919,093000,41752470,12960,12960,12960,12960,0
|
|
20230919,092900,41752470,12960,12970,12970,12960,89
|
|
20230919,092800,40598150,12950,12950,12950,12950,10
|
|
20230919,092700,40468650,12950,12950,12950,12950,0
|
|
20230919,092600,40468650,12950,12950,12950,12950,0
|
|
20230919,092500,40468650,12950,12950,12950,12950,87
|
|
20230919,092400,39342000,12950,12950,12950,12950,0
|
|
20230919,092300,39342000,12950,12950,12950,12950,0
|
|
20230919,092200,39342000,12950,12950,12950,12950,1
|
|
20230919,092100,39329050,12950,12950,12950,12950,0
|
|
20230919,092000,39329050,12950,12950,12950,12950,421
|
|
20230919,091900,33877100,12960,12970,12970,12960,81
|
|
20230919,091800,32826840,12960,12960,12960,12960,5
|
|
20230919,091700,32762040,12960,12980,12980,12960,194
|
|
20230919,091600,30245800,12960,12980,12980,12950,55
|
|
20230919,091500,29531950,12940,12930,12960,12930,754
|
|
20230919,091400,19780820,12940,12930,12940,12930,66
|
|
20230919,091300,18927280,12930,12930,12930,12930,0
|
|
20230919,091200,18927280,12930,12930,12930,12930,2
|
|
20230919,091100,18901420,12920,12920,12920,12920,1
|
|
20230919,091000,18888500,12900,12900,12900,12900,0
|
|
20230919,090900,18888500,12900,12900,12900,12900,0
|
|
20230919,090800,18888500,12900,12900,12900,12900,0
|
|
20230919,090700,18888500,12900,12890,12900,12890,423
|
|
20230919,090600,13431970,12880,12930,12930,12880,910
|
|
20230919,090500,1693520,12940,12950,12950,12940,51
|
|
20230919,090400,1033530,12980,12980,12980,12980,10
|
|
20230919,090300,903730,12940,12940,12940,12940,1
|
|
20230919,090200,890790,12910,12910,12910,12910,0
|
|
20230919,090100,890790,12910,12910,12910,12910,0
|
|
20230919,090000,890790,12910,12910,12910,12910,69
|