610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,190700,375811140,13620,13620,13620,13620,2620
|
|
20230904,190600,375811140,13620,13620,13620,13620,0
|
|
20230904,190500,375811140,13620,13620,13620,13620,0
|
|
20230904,190400,375811140,13620,13620,13620,13620,0
|
|
20230904,190300,375811140,13620,13620,13620,13620,0
|
|
20230904,190200,375811140,13620,13620,13620,13620,0
|
|
20230904,190100,375811140,13620,13620,13620,13620,0
|
|
20230904,190000,375811140,13620,13620,13620,13620,0
|
|
20230904,185900,375811140,13620,13620,13620,13620,0
|
|
20230904,185800,375811140,13620,13620,13620,13620,0
|
|
20230904,185700,375811140,13620,13620,13620,13620,0
|
|
20230904,185600,375811140,13620,13620,13620,13620,0
|
|
20230904,185500,375811140,13620,13620,13620,13620,0
|
|
20230904,185400,375811140,13620,13620,13620,13620,0
|
|
20230904,185300,375811140,13620,13620,13620,13620,0
|
|
20230904,185200,375811140,13620,13620,13620,13620,0
|
|
20230904,185100,375811140,13620,13620,13620,13620,0
|
|
20230904,185000,375811140,13620,13620,13620,13620,0
|
|
20230904,184900,375811140,13620,13620,13620,13620,0
|
|
20230904,184800,375811140,13620,13620,13620,13620,0
|
|
20230904,184700,375811140,13620,13620,13620,13620,0
|
|
20230904,184600,375811140,13620,13620,13620,13620,0
|
|
20230904,184500,375811140,13620,13620,13620,13620,0
|
|
20230904,184400,375811140,13620,13620,13620,13620,0
|
|
20230904,184300,375811140,13620,13620,13620,13620,0
|
|
20230904,184200,375811140,13620,13620,13620,13620,0
|
|
20230904,184100,375811140,13620,13620,13620,13620,0
|
|
20230904,184000,375811140,13620,13620,13620,13620,0
|
|
20230904,183900,375811140,13620,13620,13620,13620,0
|
|
20230904,183800,375811140,13620,13620,13620,13620,0
|
|
20230904,183700,375811140,13620,13620,13620,13620,2620
|
|
20230904,183600,375811140,13620,13620,13620,13620,0
|
|
20230904,183500,375811140,13620,13620,13620,13620,0
|
|
20230904,183400,375811140,13620,13620,13620,13620,0
|
|
20230904,183300,375811140,13620,13620,13620,13620,0
|
|
20230904,183200,375811140,13620,13620,13620,13620,0
|
|
20230904,183100,375811140,13620,13620,13620,13620,0
|
|
20230904,183000,375811140,13620,13620,13620,13620,0
|
|
20230904,182900,375811140,13620,13620,13620,13620,0
|
|
20230904,182800,375811140,13620,13620,13620,13620,0
|
|
20230904,182700,375811140,13620,13620,13620,13620,0
|
|
20230904,182600,375811140,13620,13620,13620,13620,0
|
|
20230904,182500,375811140,13620,13620,13620,13620,0
|
|
20230904,182400,375811140,13620,13620,13620,13620,0
|
|
20230904,182300,375811140,13620,13620,13620,13620,0
|
|
20230904,182200,375811140,13620,13620,13620,13620,0
|
|
20230904,182100,375811140,13620,13620,13620,13620,0
|
|
20230904,182000,375811140,13620,13620,13620,13620,0
|
|
20230904,181900,375811140,13620,13620,13620,13620,0
|
|
20230904,181800,375811140,13620,13620,13620,13620,0
|
|
20230904,181700,375811140,13620,13620,13620,13620,0
|
|
20230904,181600,375811140,13620,13620,13620,13620,0
|
|
20230904,181500,375811140,13620,13620,13620,13620,0
|
|
20230904,181400,375811140,13620,13620,13620,13620,0
|
|
20230904,181300,375811140,13620,13620,13620,13620,0
|
|
20230904,181200,375811140,13620,13620,13620,13620,0
|
|
20230904,181100,375811140,13620,13620,13620,13620,0
|
|
20230904,181000,375811140,13620,13620,13620,13620,0
|
|
20230904,180900,375811140,13620,13620,13620,13620,0
|
|
20230904,180800,375811140,13620,13620,13620,13620,0
|
|
20230904,180700,375811140,13620,13620,13620,13620,2620
|
|
20230904,180600,375811140,13620,13620,13620,13620,0
|
|
20230904,180500,375811140,13620,13620,13620,13620,0
|
|
20230904,180400,375811140,13620,13620,13620,13620,0
|
|
20230904,180300,375811140,13620,13620,13620,13620,0
|
|
20230904,180200,375811140,13620,13620,13620,13620,0
|
|
20230904,180100,375811140,13620,13620,13620,13620,0
|
|
20230904,180000,375811140,13620,13620,13620,13620,0
|
|
20230904,175900,375811140,13620,13620,13620,13620,0
|
|
20230904,175800,375811140,13620,13620,13620,13620,0
|
|
20230904,175700,375811140,13620,13620,13620,13620,0
|
|
20230904,175600,375811140,13620,13620,13620,13620,0
|
|
20230904,175500,375811140,13620,13620,13620,13620,0
|
|
20230904,175400,375811140,13620,13620,13620,13620,0
|
|
20230904,175300,375811140,13620,13620,13620,13620,0
|
|
20230904,175200,375811140,13620,13620,13620,13620,0
|
|
20230904,175100,375811140,13620,13620,13620,13620,0
|
|
20230904,175000,375811140,13620,13620,13620,13620,0
|
|
20230904,174900,375811140,13620,13620,13620,13620,0
|
|
20230904,174800,375811140,13620,13620,13620,13620,0
|
|
20230904,174700,375811140,13620,13620,13620,13620,0
|
|
20230904,174600,375811140,13620,13620,13620,13620,0
|
|
20230904,174500,375811140,13620,13620,13620,13620,0
|
|
20230904,174400,375811140,13620,13620,13620,13620,0
|
|
20230904,174300,375811140,13620,13620,13620,13620,0
|
|
20230904,174200,375811140,13620,13620,13620,13620,0
|
|
20230904,174100,375811140,13620,13620,13620,13620,0
|
|
20230904,174000,375811140,13620,13620,13620,13620,0
|
|
20230904,173900,375811140,13620,13620,13620,13620,0
|
|
20230904,173800,375811140,13620,13620,13620,13620,0
|
|
20230904,173700,375811140,13620,13620,13620,13620,2620
|
|
20230904,173600,375811140,13620,13620,13620,13620,0
|
|
20230904,173500,375811140,13620,13620,13620,13620,0
|
|
20230904,173400,375811140,13620,13620,13620,13620,0
|
|
20230904,173300,375811140,13620,13620,13620,13620,0
|
|
20230904,173200,375811140,13620,13620,13620,13620,0
|
|
20230904,173100,375811140,13620,13620,13620,13620,0
|
|
20230904,173000,375811140,13620,13620,13620,13620,0
|
|
20230904,172900,375811140,13620,13620,13620,13620,0
|
|
20230904,172800,375811140,13620,13620,13620,13620,0
|
|
20230904,172700,375811140,13620,13620,13620,13620,0
|
|
20230904,172600,375811140,13620,13620,13620,13620,0
|
|
20230904,172500,375811140,13620,13620,13620,13620,0
|
|
20230904,172400,375811140,13620,13620,13620,13620,0
|
|
20230904,172300,375811140,13620,13620,13620,13620,0
|
|
20230904,172200,375811140,13620,13620,13620,13620,0
|
|
20230904,172100,375811140,13620,13620,13620,13620,0
|
|
20230904,172000,375811140,13620,13620,13620,13620,0
|
|
20230904,171900,375811140,13620,13620,13620,13620,0
|
|
20230904,171800,375811140,13620,13620,13620,13620,0
|
|
20230904,171700,375811140,13620,13620,13620,13620,0
|
|
20230904,171600,375811140,13620,13620,13620,13620,0
|
|
20230904,171500,375811140,13620,13620,13620,13620,0
|
|
20230904,171400,375811140,13620,13620,13620,13620,0
|
|
20230904,171300,375811140,13620,13620,13620,13620,0
|
|
20230904,171200,375811140,13620,13620,13620,13620,0
|
|
20230904,171100,375811140,13620,13620,13620,13620,0
|
|
20230904,171000,375811140,13620,13620,13620,13620,0
|
|
20230904,170900,375811140,13620,13620,13620,13620,0
|
|
20230904,170800,375811140,13620,13620,13620,13620,0
|
|
20230904,170700,375811140,13620,13620,13620,13620,2620
|
|
20230904,170600,375811140,13620,13620,13620,13620,0
|
|
20230904,170500,375811140,13620,13620,13620,13620,0
|
|
20230904,170400,375811140,13620,13620,13620,13620,0
|
|
20230904,170300,375811140,13620,13620,13620,13620,0
|
|
20230904,170200,375811140,13620,13620,13620,13620,0
|
|
20230904,170100,375811140,13620,13620,13620,13620,0
|
|
20230904,170000,375811140,13620,13620,13620,13620,0
|
|
20230904,165900,375811140,13620,13620,13620,13620,0
|
|
20230904,165800,375811140,13620,13620,13620,13620,0
|
|
20230904,165700,375811140,13620,13620,13620,13620,0
|
|
20230904,165600,375811140,13620,13620,13620,13620,0
|
|
20230904,165500,375811140,13620,13620,13620,13620,0
|
|
20230904,165400,375811140,13620,13620,13620,13620,0
|
|
20230904,165300,375811140,13620,13620,13620,13620,0
|
|
20230904,165200,375811140,13620,13620,13620,13620,0
|
|
20230904,165100,375811140,13620,13620,13620,13620,0
|
|
20230904,165000,375811140,13620,13620,13620,13620,0
|
|
20230904,164900,375811140,13620,13620,13620,13620,0
|
|
20230904,164800,375811140,13620,13620,13620,13620,0
|
|
20230904,164700,375811140,13620,13620,13620,13620,0
|
|
20230904,164600,375811140,13620,13620,13620,13620,0
|
|
20230904,164500,375811140,13620,13620,13620,13620,0
|
|
20230904,164400,375811140,13620,13620,13620,13620,0
|
|
20230904,164300,375811140,13620,13620,13620,13620,0
|
|
20230904,164200,375811140,13620,13620,13620,13620,0
|
|
20230904,164100,375811140,13620,13620,13620,13620,0
|
|
20230904,164000,375811140,13620,13620,13620,13620,0
|
|
20230904,163900,375811140,13620,13620,13620,13620,0
|
|
20230904,163800,375811140,13620,13620,13620,13620,0
|
|
20230904,163700,375811140,13620,13620,13620,13620,2620
|
|
20230904,163600,375811140,13620,13620,13620,13620,0
|
|
20230904,163500,375811140,13620,13620,13620,13620,0
|
|
20230904,163400,375811140,13620,13620,13620,13620,0
|
|
20230904,163300,375811140,13620,13620,13620,13620,0
|
|
20230904,163200,375811140,13620,13620,13620,13620,0
|
|
20230904,163100,375811140,13620,13620,13620,13620,0
|
|
20230904,163000,375811140,13620,13620,13620,13620,0
|
|
20230904,162900,375811140,13620,13620,13620,13620,0
|
|
20230904,162800,375811140,13620,13620,13620,13620,0
|
|
20230904,162700,375811140,13620,13620,13620,13620,0
|
|
20230904,162600,375811140,13620,13620,13620,13620,0
|
|
20230904,162500,375811140,13620,13620,13620,13620,0
|
|
20230904,162400,375811140,13620,13620,13620,13620,0
|
|
20230904,162300,375811140,13620,13620,13620,13620,0
|
|
20230904,162200,375811140,13620,13620,13620,13620,0
|
|
20230904,162100,375811140,13620,13620,13620,13620,0
|
|
20230904,162000,375811140,13620,13620,13620,13620,0
|
|
20230904,161900,375811140,13620,13620,13620,13620,0
|
|
20230904,161800,375811140,13620,13620,13620,13620,0
|
|
20230904,161700,375811140,13620,13620,13620,13620,0
|
|
20230904,161600,375811140,13620,13620,13620,13620,0
|
|
20230904,161500,375811140,13620,13620,13620,13620,0
|
|
20230904,161400,375811140,13620,13620,13620,13620,0
|
|
20230904,161300,375811140,13620,13620,13620,13620,0
|
|
20230904,161200,375811140,13620,13620,13620,13620,0
|
|
20230904,161100,375811140,13620,13620,13620,13620,0
|
|
20230904,161000,375811140,13620,13620,13620,13620,0
|
|
20230904,160900,375811140,13620,13620,13620,13620,0
|
|
20230904,160800,375811140,13620,13620,13620,13620,0
|
|
20230904,160700,375811140,13620,13620,13620,13620,2620
|
|
20230904,160600,375811140,13620,13620,13620,13620,0
|
|
20230904,160500,375811140,13620,13620,13620,13620,0
|
|
20230904,160400,375811140,13620,13620,13620,13620,0
|
|
20230904,160300,375811140,13620,13620,13620,13620,0
|
|
20230904,160200,375811140,13620,13620,13620,13620,0
|
|
20230904,160100,375811140,13620,13620,13620,13620,0
|
|
20230904,160000,375811140,13620,13620,13620,13620,0
|
|
20230904,155900,375811140,13620,13620,13620,13620,0
|
|
20230904,155800,375811140,13620,13620,13620,13620,0
|
|
20230904,155700,375811140,13620,13620,13620,13620,0
|
|
20230904,155600,375811140,13620,13620,13620,13620,0
|
|
20230904,155500,375811140,13620,13620,13620,13620,0
|
|
20230904,155400,375811140,13620,13620,13620,13620,0
|
|
20230904,155300,375811140,13620,13620,13620,13620,0
|
|
20230904,155200,375811140,13620,13620,13620,13620,0
|
|
20230904,155100,375811140,13620,13620,13620,13620,0
|
|
20230904,155000,375811140,13620,13620,13620,13620,0
|
|
20230904,154900,375811140,13620,13620,13620,13620,0
|
|
20230904,154800,375811140,13620,13620,13620,13620,0
|
|
20230904,154700,375811140,13620,13620,13620,13620,0
|
|
20230904,154600,375811140,13620,13620,13620,13620,0
|
|
20230904,154500,375811140,13620,13620,13620,13620,0
|
|
20230904,154400,375811140,13620,13620,13620,13620,0
|
|
20230904,154300,375811140,13620,13620,13620,13620,0
|
|
20230904,154200,375811140,13620,13620,13620,13620,0
|
|
20230904,154100,375811140,13620,13620,13620,13620,0
|
|
20230904,154000,375811140,13620,13620,13620,13620,0
|
|
20230904,153900,375811140,13620,13620,13620,13620,0
|
|
20230904,153800,375811140,13620,13620,13620,13620,0
|
|
20230904,153700,375811140,13620,13620,13620,13620,2620
|
|
20230904,153600,375811140,13620,13620,13620,13620,0
|
|
20230904,153500,375811140,13620,13620,13620,13620,0
|
|
20230904,153400,375811140,13620,13620,13620,13620,0
|
|
20230904,153300,375811140,13620,13620,13620,13620,0
|
|
20230904,153200,375811140,13620,13620,13620,13620,0
|
|
20230904,153100,375811140,13620,13620,13620,13620,0
|
|
20230904,153000,375811140,13620,13620,13620,13620,2620
|
|
20230904,152900,340126740,13530,13530,13530,13530,0
|
|
20230904,152800,340126740,13530,13530,13530,13530,0
|
|
20230904,152700,340126740,13530,13530,13530,13530,0
|
|
20230904,152600,340126740,13530,13530,13530,13530,0
|
|
20230904,152500,340126740,13530,13530,13530,13530,0
|
|
20230904,152400,340126740,13530,13530,13530,13530,0
|
|
20230904,152300,340126740,13530,13530,13530,13530,0
|
|
20230904,152200,340126740,13530,13530,13530,13530,0
|
|
20230904,152100,340126740,13530,13530,13530,13530,0
|
|
20230904,152000,340126740,13530,13530,13530,13530,0
|
|
20230904,151900,340126740,13530,13530,13530,13530,2
|
|
20230904,151800,340099680,13520,13530,13530,13510,658
|
|
20230904,151700,331204260,13540,13530,13540,13520,359
|
|
20230904,151600,326350180,13530,13530,13530,13530,17
|
|
20230904,151500,326120170,13540,13530,13540,13530,47
|
|
20230904,151400,325484240,13530,13530,13530,13530,12
|
|
20230904,151300,325321880,13540,13530,13550,13530,20
|
|
20230904,151200,325051230,13530,13540,13540,13530,11
|
|
20230904,151100,324902330,13550,13530,13580,13530,250
|
|
20230904,151000,321517010,13580,13530,13580,13530,66
|
|
20230904,150900,320622580,13530,13540,13540,13530,19
|
|
20230904,150800,320365480,13530,13530,13530,13530,25
|
|
20230904,150700,320027230,13530,13530,13530,13530,41
|
|
20230904,150600,319472500,13530,13540,13540,13530,28
|
|
20230904,150500,319093400,13550,13560,13560,13550,2
|
|
20230904,150400,319066290,13550,13540,13550,13540,32
|
|
20230904,150300,318633000,13540,13540,13550,13540,16
|
|
20230904,150200,318416340,13540,13550,13550,13540,30
|
|
20230904,150100,318010040,13580,13530,13580,13530,136
|
|
20230904,150000,316166230,13520,13560,13560,13520,428
|
|
20230904,145900,310376960,13550,13550,13550,13550,10
|
|
20230904,145800,310241460,13550,13570,13590,13530,212
|
|
20230904,145700,307361560,13590,13580,13590,13580,13
|
|
20230904,145600,307185000,13590,13570,13590,13540,129
|
|
20230904,145500,305437650,13580,13570,13580,13560,22
|
|
20230904,145400,305139090,13580,13560,13580,13560,6
|
|
20230904,145300,305057700,13570,13560,13570,13540,78
|
|
20230904,145200,304001190,13590,13570,13590,13570,16
|
|
20230904,145100,303783910,13600,13560,13600,13540,34
|
|
20230904,145000,303322950,13610,13540,13610,13540,110
|
|
20230904,144900,301832380,13540,13560,13580,13540,45
|
|
20230904,144800,301222690,13550,13550,13560,13550,35
|
|
20230904,144700,300748420,13580,13560,13580,13550,27
|
|
20230904,144600,300382360,13540,13560,13590,13540,1822
|
|
20230904,144500,275693140,13570,13570,13570,13560,62
|
|
20230904,144400,274852090,13560,13560,13560,13560,15
|
|
20230904,144300,274648690,13560,13590,13590,13550,24
|
|
20230904,144200,274323180,13610,13600,13610,13600,4
|
|
20230904,144100,274268760,13610,13560,13610,13560,55
|
|
20230904,144000,273522610,13570,13590,13610,13570,26
|
|
20230904,143900,273169320,13610,13590,13610,13590,24
|
|
20230904,143800,272843060,13600,13580,13600,13560,23
|
|
20230904,143700,272530850,13570,13560,13580,13560,141
|
|
20230904,143600,270618520,13560,13570,13570,13560,133
|
|
20230904,143500,268814980,13570,13570,13570,13560,13
|
|
20230904,143400,268638580,13570,13570,13580,13560,61
|
|
20230904,143300,267810660,13560,13600,13600,13560,62
|
|
20230904,143200,266969840,13560,13600,13600,13560,2220
|
|
20230904,143100,236851600,13610,13620,13640,13600,174
|
|
20230904,143000,234483680,13620,13640,13640,13600,37
|
|
20230904,142900,233979850,13600,13600,13600,13600,23
|
|
20230904,142800,233667050,13600,13600,13650,13600,784
|
|
20230904,142700,222971400,13620,13600,13620,13590,48
|
|
20230904,142600,222318650,13600,13610,13610,13600,17
|
|
20230904,142500,222087320,13610,13600,13610,13600,49
|
|
20230904,142400,221420910,13600,13610,13650,13600,534
|
|
20230904,142300,214136830,13600,13610,13630,13600,27
|
|
20230904,142200,213769380,13650,13600,13650,13590,30
|
|
20230904,142100,213360910,13590,13600,13600,13580,21
|
|
20230904,142000,213075430,13610,13600,13610,13590,24
|
|
20230904,141900,212749050,13600,13600,13600,13580,29
|
|
20230904,141800,212354790,13600,13610,13610,13600,25
|
|
20230904,141700,212014690,13580,13590,13620,13580,130
|
|
20230904,141600,210248250,13590,13610,13610,13590,21
|
|
20230904,141500,209962630,13620,13600,13620,13590,133
|
|
20230904,141400,208154680,13630,13630,13630,13630,0
|
|
20230904,141300,208154680,13630,13610,13630,13600,50
|
|
20230904,141200,207474020,13630,13600,13650,13600,168
|
|
20230904,141100,205188820,13590,13620,13630,13590,84
|
|
20230904,141000,204045040,13610,13590,13620,13590,44
|
|
20230904,140900,203446540,13590,13590,13590,13590,0
|
|
20230904,140800,203446540,13590,13620,13620,13590,618
|
|
20230904,140700,195037610,13630,13640,13640,13630,86
|
|
20230904,140600,193865390,13630,13630,13630,13630,27
|
|
20230904,140500,193497380,13630,13630,13630,13630,12
|
|
20230904,140400,193333820,13630,13630,13630,13630,19
|
|
20230904,140300,193074850,13630,13660,13660,13620,69
|
|
20230904,140200,192133540,13670,13740,13740,13630,156
|
|
20230904,140100,190001580,13740,13680,13740,13640,1595
|
|
20230904,140000,168136080,13680,13630,13680,13630,33
|
|
20230904,135900,167685810,13640,13640,13640,13630,27
|
|
20230904,135800,167317760,13650,13640,13650,13630,21
|
|
20230904,135700,167031450,13630,13640,13640,13630,33
|
|
20230904,135600,166581370,13640,13640,13640,13630,15
|
|
20230904,135500,166376840,13660,13640,13660,13630,36
|
|
20230904,135400,165885840,13640,13640,13650,13630,20
|
|
20230904,135300,165613140,13640,13640,13640,13640,26
|
|
20230904,135200,165258500,13640,13640,13640,13640,41
|
|
20230904,135100,164699260,13640,13650,13650,13640,46
|
|
20230904,135000,164071810,13660,13660,13660,13660,1
|
|
20230904,134900,164058150,13640,13630,13650,13620,32
|
|
20230904,134800,163621840,13630,13630,13630,13630,41
|
|
20230904,134700,163063010,13630,13630,13630,13630,18
|
|
20230904,134600,162817670,13630,13630,13630,13630,22
|
|
20230904,134500,162517810,13630,13660,13660,13630,50
|
|
20230904,134400,161836060,13650,13650,13650,13650,26
|
|
20230904,134300,161481160,13670,13650,13670,13640,279
|
|
20230904,134200,157673850,13650,13660,13660,13650,21
|
|
20230904,134100,157387100,13680,13670,13680,13660,111
|
|
20230904,134000,155870710,13670,13660,13670,13660,17
|
|
20230904,133900,155638470,13660,13670,13670,13660,17
|
|
20230904,133800,155406170,13680,13670,13680,13670,22
|
|
20230904,133700,155105330,13690,13670,13690,13670,15
|
|
20230904,133600,154900220,13660,13680,13680,13660,36
|
|
20230904,133500,154408120,13700,13690,13700,13690,10
|
|
20230904,133400,154271160,13660,13680,13680,13660,75
|
|
20230904,133300,153245440,13680,13680,13680,13680,0
|
|
20230904,133200,153245440,13680,13700,13700,13680,17
|
|
20230904,133100,153012820,13710,13710,13710,13710,0
|
|
20230904,133000,153012820,13710,13680,13710,13670,19
|
|
20230904,132900,152752890,13700,13680,13700,13680,3
|
|
20230904,132800,152711830,13690,13710,13710,13690,30
|
|
20230904,132700,152300830,13700,13700,13700,13700,32
|
|
20230904,132600,151862430,13700,13700,13700,13700,968
|
|
20230904,132500,138600830,13670,13670,13670,13670,0
|
|
20230904,132400,138600830,13670,13670,13670,13670,0
|
|
20230904,132300,138600830,13670,13670,13670,13670,0
|
|
20230904,132200,138600830,13670,13670,13670,13670,0
|
|
20230904,132100,138600830,13670,13670,13670,13670,0
|
|
20230904,132000,138600830,13670,13670,13670,13670,0
|
|
20230904,131900,138600830,13670,13670,13670,13670,2
|
|
20230904,131800,138573490,13670,13670,13670,13670,0
|
|
20230904,131700,138573490,13670,13670,13670,13670,0
|
|
20230904,131600,138573490,13670,13670,13670,13670,0
|
|
20230904,131500,138573490,13670,13670,13670,13670,0
|
|
20230904,131400,138573490,13670,13670,13670,13670,0
|
|
20230904,131300,138573490,13670,13670,13670,13670,0
|
|
20230904,131200,138573490,13670,13670,13670,13670,13
|
|
20230904,131100,138395780,13640,13640,13640,13640,0
|
|
20230904,131000,138395780,13640,13640,13640,13640,13
|
|
20230904,130900,138218460,13660,13660,13660,13660,0
|
|
20230904,130800,138218460,13660,13660,13660,13660,0
|
|
20230904,130700,138218460,13660,13640,13660,13640,107
|
|
20230904,130600,136757020,13650,13660,13660,13630,321
|
|
20230904,130500,132376320,13660,13660,13660,13660,2
|
|
20230904,130400,132349000,13660,13660,13660,13660,0
|
|
20230904,130300,132349000,13660,13660,13660,13660,0
|
|
20230904,130200,132349000,13660,13660,13660,13660,6
|
|
20230904,130100,132267040,13660,13660,13660,13660,0
|
|
20230904,130000,132267040,13660,13660,13660,13660,6
|
|
20230904,125900,132185080,13660,13660,13660,13660,0
|
|
20230904,125800,132185080,13660,13670,13670,13660,20
|
|
20230904,125700,131911730,13670,13670,13670,13670,0
|
|
20230904,125600,131911730,13670,13670,13670,13670,21
|
|
20230904,125500,131624660,13660,13660,13660,13660,0
|
|
20230904,125400,131624660,13660,13660,13660,13660,44
|
|
20230904,125300,131023620,13670,13670,13670,13670,0
|
|
20230904,125200,131023620,13670,13670,13670,13670,11
|
|
20230904,125100,130873250,13680,13680,13680,13680,2
|
|
20230904,125000,130845890,13680,13680,13680,13680,8
|
|
20230904,124900,130736450,13680,13680,13680,13680,0
|
|
20230904,124800,130736450,13680,13680,13680,13680,3
|
|
20230904,124700,130695410,13690,13690,13690,13690,11
|
|
20230904,124600,130544820,13700,13700,13700,13700,0
|
|
20230904,124500,130544820,13700,13700,13700,13690,63
|
|
20230904,124400,129681750,13720,13720,13720,13720,0
|
|
20230904,124300,129681750,13720,13720,13720,13720,0
|
|
20230904,124200,129681750,13720,13720,13720,13720,0
|
|
20230904,124100,129681750,13720,13670,13720,13670,163
|
|
20230904,124000,127445820,13660,13660,13660,13660,0
|
|
20230904,123900,127445820,13660,13720,13720,13660,538
|
|
20230904,123800,120090200,13720,13720,13720,13720,48
|
|
20230904,123700,119431640,13720,13720,13720,13720,10
|
|
20230904,123600,119294440,13750,13750,13750,13750,0
|
|
20230904,123500,119294440,13750,13750,13750,13750,0
|
|
20230904,123400,119294440,13750,13750,13750,13750,0
|
|
20230904,123300,119294440,13750,13750,13750,13750,0
|
|
20230904,123200,119294440,13750,13750,13750,13750,0
|
|
20230904,123100,119294440,13750,13750,13750,13750,0
|
|
20230904,123000,119294440,13750,13750,13750,13750,0
|
|
20230904,122900,119294440,13750,13750,13750,13750,0
|
|
20230904,122800,119294440,13750,13750,13750,13750,0
|
|
20230904,122700,119294440,13750,13750,13750,13750,0
|
|
20230904,122600,119294440,13750,13750,13750,13750,0
|
|
20230904,122500,119294440,13750,13750,13750,13750,0
|
|
20230904,122400,119294440,13750,13750,13750,13750,0
|
|
20230904,122300,119294440,13750,13750,13750,13750,3
|
|
20230904,122200,119253190,13750,13750,13750,13750,1
|
|
20230904,122100,119239440,13760,13760,13760,13760,0
|
|
20230904,122000,119239440,13760,13760,13760,13760,0
|
|
20230904,121900,119239440,13760,13760,13760,13760,0
|
|
20230904,121800,119239440,13760,13760,13760,13760,0
|
|
20230904,121700,119239440,13760,13760,13760,13760,0
|
|
20230904,121600,119239440,13760,13760,13760,13760,0
|
|
20230904,121500,119239440,13760,13760,13760,13760,0
|
|
20230904,121400,119239440,13760,13760,13760,13760,0
|
|
20230904,121300,119239440,13760,13720,13760,13720,3
|
|
20230904,121200,119198200,13760,13750,13760,13750,2
|
|
20230904,121100,119170690,13760,13760,13760,13760,0
|
|
20230904,121000,119170690,13760,13760,13760,13760,50
|
|
20230904,120900,118482690,13760,13760,13760,13760,0
|
|
20230904,120800,118482690,13760,13760,13760,13760,0
|
|
20230904,120700,118482690,13760,13760,13760,13760,0
|
|
20230904,120600,118482690,13760,13760,13760,13760,0
|
|
20230904,120500,118482690,13760,13760,13760,13760,0
|
|
20230904,120400,118482690,13760,13760,13760,13760,0
|
|
20230904,120300,118482690,13760,13760,13760,13760,0
|
|
20230904,120200,118482690,13760,13760,13760,13760,0
|
|
20230904,120100,118482690,13760,13760,13760,13760,0
|
|
20230904,120000,118482690,13760,13760,13760,13760,0
|
|
20230904,115900,118482690,13760,13760,13760,13760,2
|
|
20230904,115800,118455170,13720,13720,13720,13720,0
|
|
20230904,115700,118455170,13720,13720,13720,13720,12
|
|
20230904,115600,118290530,13720,13720,13720,13720,2
|
|
20230904,115500,118263090,13690,13710,13710,13680,701
|
|
20230904,115400,108667060,13710,13710,13710,13710,3
|
|
20230904,115300,108625930,13730,13730,13730,13730,0
|
|
20230904,115200,108625930,13730,13730,13730,13720,24
|
|
20230904,115100,108296520,13760,13760,13760,13760,0
|
|
20230904,115000,108296520,13760,13760,13760,13760,2
|
|
20230904,114900,108269000,13740,13740,13740,13740,1
|
|
20230904,114800,108255260,13760,13760,13760,13760,0
|
|
20230904,114700,108255260,13760,13760,13760,13760,0
|
|
20230904,114600,108255260,13760,13760,13760,13760,1
|
|
20230904,114500,108241500,13760,13760,13760,13760,6
|
|
20230904,114400,108158940,13760,13760,13760,13760,0
|
|
20230904,114300,108158940,13760,13760,13760,13760,0
|
|
20230904,114200,108158940,13760,13760,13760,13760,2
|
|
20230904,114100,108131420,13740,13740,13740,13740,0
|
|
20230904,114000,108131420,13740,13740,13740,13740,6
|
|
20230904,113900,108048980,13740,13740,13740,13740,0
|
|
20230904,113800,108048980,13740,13740,13740,13740,0
|
|
20230904,113700,108048980,13740,13740,13740,13740,0
|
|
20230904,113600,108048980,13740,13740,13740,13740,15
|
|
20230904,113500,107842880,13770,13770,13770,13770,0
|
|
20230904,113400,107842880,13770,13770,13770,13770,0
|
|
20230904,113300,107842880,13770,13770,13770,13770,0
|
|
20230904,113200,107842880,13770,13770,13770,13770,1
|
|
20230904,113100,107829110,13770,13770,13770,13770,0
|
|
20230904,113000,107829110,13770,13770,13770,13770,0
|
|
20230904,112900,107829110,13770,13770,13770,13770,0
|
|
20230904,112800,107829110,13770,13770,13770,13770,0
|
|
20230904,112700,107829110,13770,13770,13770,13770,0
|
|
20230904,112600,107829110,13770,13770,13770,13770,0
|
|
20230904,112500,107829110,13770,13770,13770,13770,0
|
|
20230904,112400,107829110,13770,13770,13770,13770,0
|
|
20230904,112300,107829110,13770,13770,13770,13770,0
|
|
20230904,112200,107829110,13770,13770,13770,13770,0
|
|
20230904,112100,107829110,13770,13770,13770,13770,0
|
|
20230904,112000,107829110,13770,13770,13770,13770,2
|
|
20230904,111900,107801570,13760,13760,13760,13760,0
|
|
20230904,111800,107801570,13760,13760,13760,13760,0
|
|
20230904,111700,107801570,13760,13760,13760,13760,0
|
|
20230904,111600,107801570,13760,13760,13760,13760,0
|
|
20230904,111500,107801570,13760,13760,13760,13760,1
|
|
20230904,111400,107787810,13760,13760,13760,13760,0
|
|
20230904,111300,107787810,13760,13760,13760,13760,0
|
|
20230904,111200,107787810,13760,13760,13760,13760,0
|
|
20230904,111100,107787810,13760,13760,13760,13760,3
|
|
20230904,111000,107746530,13760,13760,13760,13760,5
|
|
20230904,110900,107677730,13770,13770,13770,13770,0
|
|
20230904,110800,107677730,13770,13770,13770,13770,0
|
|
20230904,110700,107677730,13770,13770,13770,13770,0
|
|
20230904,110600,107677730,13770,13770,13770,13770,0
|
|
20230904,110500,107677730,13770,13770,13770,13770,0
|
|
20230904,110400,107677730,13770,13770,13770,13770,0
|
|
20230904,110300,107677730,13770,13770,13770,13770,0
|
|
20230904,110200,107677730,13770,13770,13770,13770,0
|
|
20230904,110100,107677730,13770,13770,13770,13770,0
|
|
20230904,110000,107677730,13770,13720,13770,13720,511
|
|
20230904,105900,100648440,13730,13740,13740,13730,13
|
|
20230904,105800,100469930,13750,13750,13750,13750,0
|
|
20230904,105700,100469930,13750,13750,13750,13750,0
|
|
20230904,105600,100469930,13750,13750,13750,13750,0
|
|
20230904,105500,100469930,13750,13750,13750,13750,0
|
|
20230904,105400,100469930,13750,13750,13750,13750,0
|
|
20230904,105300,100469930,13750,13750,13750,13750,0
|
|
20230904,105200,100469930,13750,13770,13770,13750,3
|
|
20230904,105100,100428650,13780,13780,13780,13780,1
|
|
20230904,105000,100414870,13790,13750,13790,13740,299
|
|
20230904,104900,96305560,13740,13730,13740,13730,51
|
|
20230904,104800,95604920,13720,13720,13720,13720,0
|
|
20230904,104700,95604920,13720,13720,13720,13720,0
|
|
20230904,104600,95604920,13720,13720,13720,13720,0
|
|
20230904,104500,95604920,13720,13720,13720,13720,0
|
|
20230904,104400,95604920,13720,13720,13720,13720,0
|
|
20230904,104300,95604920,13720,13720,13720,13720,0
|
|
20230904,104200,95604920,13720,13720,13720,13720,0
|
|
20230904,104100,95604920,13720,13720,13720,13720,12
|
|
20230904,104000,95440280,13720,13720,13720,13720,0
|
|
20230904,103900,95440280,13720,13720,13720,13720,0
|
|
20230904,103800,95440280,13720,13720,13720,13720,0
|
|
20230904,103700,95440280,13720,13720,13720,13720,0
|
|
20230904,103600,95440280,13720,13720,13720,13720,0
|
|
20230904,103500,95440280,13720,13720,13720,13720,0
|
|
20230904,103400,95440280,13720,13720,13720,13720,0
|
|
20230904,103300,95440280,13720,13720,13720,13720,0
|
|
20230904,103200,95440280,13720,13720,13720,13720,0
|
|
20230904,103100,95440280,13720,13720,13720,13720,20
|
|
20230904,103000,95165880,13720,13720,13730,13720,520
|
|
20230904,102900,88031380,13700,13700,13700,13700,7
|
|
20230904,102800,87935480,13720,13720,13720,13720,0
|
|
20230904,102700,87935480,13720,13720,13720,13720,1
|
|
20230904,102600,87921760,13720,13720,13720,13720,1
|
|
20230904,102500,87908040,13700,13700,13700,13700,10
|
|
20230904,102400,87771040,13700,13700,13700,13700,0
|
|
20230904,102300,87771040,13700,13700,13700,13700,0
|
|
20230904,102200,87771040,13700,13700,13700,13700,0
|
|
20230904,102100,87771040,13700,13700,13700,13700,0
|
|
20230904,102000,87771040,13700,13700,13700,13700,1
|
|
20230904,101900,87757340,13700,13700,13700,13700,0
|
|
20230904,101800,87757340,13700,13700,13700,13700,0
|
|
20230904,101700,87757340,13700,13700,13700,13700,3
|
|
20230904,101600,87716240,13700,13720,13720,13700,28
|
|
20230904,101500,87332330,13710,13700,13710,13700,277
|
|
20230904,101400,83536400,13690,13710,13710,13680,740
|
|
20230904,101300,73401430,13720,13720,13720,13720,0
|
|
20230904,101200,73401430,13720,13720,13720,13720,11
|
|
20230904,101100,73250510,13720,13720,13720,13720,0
|
|
20230904,101000,73250510,13720,13720,13720,13720,0
|
|
20230904,100900,73250510,13720,13730,13730,13720,17
|
|
20230904,100800,73017170,13730,13730,13730,13730,0
|
|
20230904,100700,73017170,13730,13730,13730,13730,0
|
|
20230904,100600,73017170,13730,13730,13730,13730,0
|
|
20230904,100500,73017170,13730,13730,13730,13730,1
|
|
20230904,100400,73003440,13730,13740,13740,13730,133
|
|
20230904,100300,71177230,13750,13750,13750,13750,2
|
|
20230904,100200,71149730,13740,13740,13740,13740,0
|
|
20230904,100100,71149730,13740,13750,13750,13740,19
|
|
20230904,100000,70888570,13760,13740,13790,13740,516
|
|
20230904,095900,63792950,13720,13720,13720,13720,0
|
|
20230904,095800,63792950,13720,13720,13720,13720,0
|
|
20230904,095700,63792950,13720,13720,13720,13720,0
|
|
20230904,095600,63792950,13720,13740,13740,13710,35
|
|
20230904,095500,63312700,13750,13750,13750,13750,50
|
|
20230904,095400,62625200,13740,13740,13740,13730,22
|
|
20230904,095300,62323030,13740,13740,13740,13740,5
|
|
20230904,095200,62254330,13740,13750,13750,13740,66
|
|
20230904,095100,61346890,13720,13720,13720,13720,0
|
|
20230904,095000,61346890,13720,13740,13740,13720,119
|
|
20230904,094900,59714080,13730,13730,13730,13730,0
|
|
20230904,094800,59714080,13730,13730,13730,13730,0
|
|
20230904,094700,59714080,13730,13740,13740,13730,20
|
|
20230904,094600,59439380,13720,13750,13750,13720,96
|
|
20230904,094500,58121250,13780,13740,13780,13730,172
|
|
20230904,094400,55754760,13730,13740,13740,13730,30
|
|
20230904,094300,55342730,13740,13740,13740,13740,8
|
|
20230904,094200,55232810,13740,13740,13740,13740,0
|
|
20230904,094100,55232810,13740,13740,13740,13740,30
|
|
20230904,094000,54820610,13730,13730,13730,13730,0
|
|
20230904,093900,54820610,13730,13730,13730,13730,2
|
|
20230904,093800,54793150,13730,13810,13820,13730,23
|
|
20230904,093700,54477120,13720,13740,13740,13720,216
|
|
20230904,093600,51512380,13750,13760,13760,13750,156
|
|
20230904,093500,49367280,13750,13750,13750,13750,0
|
|
20230904,093400,49367280,13750,13780,13780,13750,23
|
|
20230904,093300,49050630,13830,13810,13830,13810,30
|
|
20230904,093200,48636290,13810,13810,13810,13810,0
|
|
20230904,093100,48636290,13810,13820,13820,13770,28
|
|
20230904,093000,48250050,13840,13740,13840,13740,536
|
|
20230904,092900,40862480,13740,13750,13750,13740,111
|
|
20230904,092800,39337230,13750,13750,13750,13750,1
|
|
20230904,092700,39323480,13750,13770,13770,13750,18
|
|
20230904,092600,39075780,13780,13830,13830,13780,189
|
|
20230904,092500,36470640,13820,13840,13850,13820,15
|
|
20230904,092400,36263230,13850,13840,13850,13840,20
|
|
20230904,092300,35986330,13850,13820,13850,13820,106
|
|
20230904,092200,34519490,13870,13850,13870,13850,10
|
|
20230904,092100,34380950,13850,13820,13870,13820,147
|
|
20230904,092000,32347570,13820,13780,13820,13780,45
|
|
20230904,091900,31727150,13750,13750,13750,13750,0
|
|
20230904,091800,31727150,13750,13750,13750,13750,27
|
|
20230904,091700,31355900,13790,13790,13790,13790,0
|
|
20230904,091600,31355900,13790,13760,13790,13740,339
|
|
20230904,091500,26692710,13770,13790,13790,13770,124
|
|
20230904,091400,24984930,13820,13820,13820,13820,0
|
|
20230904,091300,24984930,13820,13820,13820,13820,12
|
|
20230904,091200,24819090,13820,13820,13820,13820,2
|
|
20230904,091100,24791450,13780,13790,13790,13780,213
|
|
20230904,091000,21855300,13820,13820,13820,13820,0
|
|
20230904,090900,21855300,13820,13820,13820,13820,2
|
|
20230904,090800,21827660,13800,13800,13800,13800,10
|
|
20230904,090700,21689660,13800,13800,13800,13800,50
|
|
20230904,090600,20999660,13800,13800,13800,13800,81
|
|
20230904,090500,19881860,13820,13820,13820,13810,40
|
|
20230904,090400,19329260,13850,13820,13850,13810,30
|
|
20230904,090300,18914460,13850,13800,13850,13800,531
|
|
20230904,090200,11561360,13850,13850,13850,13850,0
|
|
20230904,090100,11561360,13850,13890,13930,13850,310
|
|
20230904,090000,7245320,13860,13880,13880,13860,522
|