636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,193300,195406220,10860,10860,10860,10860,259
|
|
20230918,193200,195406220,10860,10860,10860,10860,0
|
|
20230918,193100,195406220,10860,10860,10860,10860,0
|
|
20230918,193000,195406220,10860,10860,10860,10860,0
|
|
20230918,192900,195406220,10860,10860,10860,10860,0
|
|
20230918,192800,195406220,10860,10860,10860,10860,0
|
|
20230918,192700,195406220,10860,10860,10860,10860,0
|
|
20230918,192600,195406220,10860,10860,10860,10860,0
|
|
20230918,192500,195406220,10860,10860,10860,10860,0
|
|
20230918,192400,195406220,10860,10860,10860,10860,0
|
|
20230918,192300,195406220,10860,10860,10860,10860,0
|
|
20230918,192200,195406220,10860,10860,10860,10860,0
|
|
20230918,192100,195406220,10860,10860,10860,10860,0
|
|
20230918,192000,195406220,10860,10860,10860,10860,0
|
|
20230918,191900,195406220,10860,10860,10860,10860,0
|
|
20230918,191800,195406220,10860,10860,10860,10860,0
|
|
20230918,191700,195406220,10860,10860,10860,10860,0
|
|
20230918,191600,195406220,10860,10860,10860,10860,0
|
|
20230918,191500,195406220,10860,10860,10860,10860,0
|
|
20230918,191400,195406220,10860,10860,10860,10860,0
|
|
20230918,191300,195406220,10860,10860,10860,10860,0
|
|
20230918,191200,195406220,10860,10860,10860,10860,0
|
|
20230918,191100,195406220,10860,10860,10860,10860,0
|
|
20230918,191000,195406220,10860,10860,10860,10860,0
|
|
20230918,190900,195406220,10860,10860,10860,10860,0
|
|
20230918,190800,195406220,10860,10860,10860,10860,0
|
|
20230918,190700,195406220,10860,10860,10860,10860,0
|
|
20230918,190600,195406220,10860,10860,10860,10860,0
|
|
20230918,190500,195406220,10860,10860,10860,10860,0
|
|
20230918,190400,195406220,10860,10860,10860,10860,0
|
|
20230918,190300,195406220,10860,10860,10860,10860,259
|
|
20230918,190200,195406220,10860,10860,10860,10860,0
|
|
20230918,190100,195406220,10860,10860,10860,10860,0
|
|
20230918,190000,195406220,10860,10860,10860,10860,0
|
|
20230918,185900,195406220,10860,10860,10860,10860,0
|
|
20230918,185800,195406220,10860,10860,10860,10860,0
|
|
20230918,185700,195406220,10860,10860,10860,10860,0
|
|
20230918,185600,195406220,10860,10860,10860,10860,0
|
|
20230918,185500,195406220,10860,10860,10860,10860,0
|
|
20230918,185400,195406220,10860,10860,10860,10860,0
|
|
20230918,185300,195406220,10860,10860,10860,10860,0
|
|
20230918,185200,195406220,10860,10860,10860,10860,0
|
|
20230918,185100,195406220,10860,10860,10860,10860,0
|
|
20230918,185000,195406220,10860,10860,10860,10860,0
|
|
20230918,184900,195406220,10860,10860,10860,10860,0
|
|
20230918,184800,195406220,10860,10860,10860,10860,0
|
|
20230918,184700,195406220,10860,10860,10860,10860,0
|
|
20230918,184600,195406220,10860,10860,10860,10860,0
|
|
20230918,184500,195406220,10860,10860,10860,10860,0
|
|
20230918,184400,195406220,10860,10860,10860,10860,0
|
|
20230918,184300,195406220,10860,10860,10860,10860,0
|
|
20230918,184200,195406220,10860,10860,10860,10860,0
|
|
20230918,184100,195406220,10860,10860,10860,10860,0
|
|
20230918,184000,195406220,10860,10860,10860,10860,0
|
|
20230918,183900,195406220,10860,10860,10860,10860,0
|
|
20230918,183800,195406220,10860,10860,10860,10860,0
|
|
20230918,183700,195406220,10860,10860,10860,10860,0
|
|
20230918,183600,195406220,10860,10860,10860,10860,0
|
|
20230918,183500,195406220,10860,10860,10860,10860,0
|
|
20230918,183400,195406220,10860,10860,10860,10860,0
|
|
20230918,183300,195406220,10860,10860,10860,10860,259
|
|
20230918,183200,195406220,10860,10860,10860,10860,0
|
|
20230918,183100,195406220,10860,10860,10860,10860,0
|
|
20230918,183000,195406220,10860,10860,10860,10860,0
|
|
20230918,182900,195406220,10860,10860,10860,10860,0
|
|
20230918,182800,195406220,10860,10860,10860,10860,0
|
|
20230918,182700,195406220,10860,10860,10860,10860,0
|
|
20230918,182600,195406220,10860,10860,10860,10860,0
|
|
20230918,182500,195406220,10860,10860,10860,10860,0
|
|
20230918,182400,195406220,10860,10860,10860,10860,0
|
|
20230918,182300,195406220,10860,10860,10860,10860,0
|
|
20230918,182200,195406220,10860,10860,10860,10860,0
|
|
20230918,182100,195406220,10860,10860,10860,10860,0
|
|
20230918,182000,195406220,10860,10860,10860,10860,0
|
|
20230918,181900,195406220,10860,10860,10860,10860,0
|
|
20230918,181800,195406220,10860,10860,10860,10860,0
|
|
20230918,181700,195406220,10860,10860,10860,10860,0
|
|
20230918,181600,195406220,10860,10860,10860,10860,0
|
|
20230918,181500,195406220,10860,10860,10860,10860,0
|
|
20230918,181400,195406220,10860,10860,10860,10860,0
|
|
20230918,181300,195406220,10860,10860,10860,10860,0
|
|
20230918,181200,195406220,10860,10860,10860,10860,0
|
|
20230918,181100,195406220,10860,10860,10860,10860,0
|
|
20230918,181000,195406220,10860,10860,10860,10860,0
|
|
20230918,180900,195406220,10860,10860,10860,10860,0
|
|
20230918,180800,195406220,10860,10860,10860,10860,0
|
|
20230918,180700,195406220,10860,10860,10860,10860,0
|
|
20230918,180600,195406220,10860,10860,10860,10860,0
|
|
20230918,180500,195406220,10860,10860,10860,10860,0
|
|
20230918,180400,195406220,10860,10860,10860,10860,0
|
|
20230918,180300,195406220,10860,10860,10860,10860,259
|
|
20230918,180200,195406220,10860,10860,10860,10860,0
|
|
20230918,180100,195406220,10860,10860,10860,10860,0
|
|
20230918,180000,195406220,10860,10860,10860,10860,0
|
|
20230918,175900,195406220,10860,10860,10860,10860,0
|
|
20230918,175800,195406220,10860,10860,10860,10860,0
|
|
20230918,175700,195406220,10860,10860,10860,10860,0
|
|
20230918,175600,195406220,10860,10860,10860,10860,0
|
|
20230918,175500,195406220,10860,10860,10860,10860,0
|
|
20230918,175400,195406220,10860,10860,10860,10860,0
|
|
20230918,175300,195406220,10860,10860,10860,10860,0
|
|
20230918,175200,195406220,10860,10860,10860,10860,0
|
|
20230918,175100,195406220,10860,10860,10860,10860,0
|
|
20230918,175000,195406220,10860,10860,10860,10860,0
|
|
20230918,174900,195406220,10860,10860,10860,10860,0
|
|
20230918,174800,195406220,10860,10860,10860,10860,0
|
|
20230918,174700,195406220,10860,10860,10860,10860,0
|
|
20230918,174600,195406220,10860,10860,10860,10860,0
|
|
20230918,174500,195406220,10860,10860,10860,10860,0
|
|
20230918,174400,195406220,10860,10860,10860,10860,0
|
|
20230918,174300,195406220,10860,10860,10860,10860,0
|
|
20230918,174200,195406220,10860,10860,10860,10860,0
|
|
20230918,174100,195406220,10860,10860,10860,10860,0
|
|
20230918,174000,195406220,10860,10860,10860,10860,0
|
|
20230918,173900,195406220,10860,10860,10860,10860,0
|
|
20230918,173800,195406220,10860,10860,10860,10860,0
|
|
20230918,173700,195406220,10860,10860,10860,10860,0
|
|
20230918,173600,195406220,10860,10860,10860,10860,0
|
|
20230918,173500,195406220,10860,10860,10860,10860,0
|
|
20230918,173400,195406220,10860,10860,10860,10860,0
|
|
20230918,173300,195406220,10860,10860,10860,10860,259
|
|
20230918,173200,195406220,10860,10860,10860,10860,0
|
|
20230918,173100,195406220,10860,10860,10860,10860,0
|
|
20230918,173000,195406220,10860,10860,10860,10860,0
|
|
20230918,172900,195406220,10860,10860,10860,10860,0
|
|
20230918,172800,195406220,10860,10860,10860,10860,0
|
|
20230918,172700,195406220,10860,10860,10860,10860,0
|
|
20230918,172600,195406220,10860,10860,10860,10860,0
|
|
20230918,172500,195406220,10860,10860,10860,10860,0
|
|
20230918,172400,195406220,10860,10860,10860,10860,0
|
|
20230918,172300,195406220,10860,10860,10860,10860,0
|
|
20230918,172200,195406220,10860,10860,10860,10860,0
|
|
20230918,172100,195406220,10860,10860,10860,10860,0
|
|
20230918,172000,195406220,10860,10860,10860,10860,0
|
|
20230918,171900,195406220,10860,10860,10860,10860,0
|
|
20230918,171800,195406220,10860,10860,10860,10860,0
|
|
20230918,171700,195406220,10860,10860,10860,10860,0
|
|
20230918,171600,195406220,10860,10860,10860,10860,0
|
|
20230918,171500,195406220,10860,10860,10860,10860,0
|
|
20230918,171400,195406220,10860,10860,10860,10860,0
|
|
20230918,171300,195406220,10860,10860,10860,10860,0
|
|
20230918,171200,195406220,10860,10860,10860,10860,0
|
|
20230918,171100,195406220,10860,10860,10860,10860,0
|
|
20230918,171000,195406220,10860,10860,10860,10860,0
|
|
20230918,170900,195406220,10860,10860,10860,10860,0
|
|
20230918,170800,195406220,10860,10860,10860,10860,0
|
|
20230918,170700,195406220,10860,10860,10860,10860,0
|
|
20230918,170600,195406220,10860,10860,10860,10860,0
|
|
20230918,170500,195406220,10860,10860,10860,10860,0
|
|
20230918,170400,195406220,10860,10860,10860,10860,0
|
|
20230918,170300,195406220,10860,10860,10860,10860,259
|
|
20230918,170200,195406220,10860,10860,10860,10860,0
|
|
20230918,170100,195406220,10860,10860,10860,10860,0
|
|
20230918,170000,195406220,10860,10860,10860,10860,0
|
|
20230918,165900,195406220,10860,10860,10860,10860,0
|
|
20230918,165800,195406220,10860,10860,10860,10860,0
|
|
20230918,165700,195406220,10860,10860,10860,10860,0
|
|
20230918,165600,195406220,10860,10860,10860,10860,0
|
|
20230918,165500,195406220,10860,10860,10860,10860,0
|
|
20230918,165400,195406220,10860,10860,10860,10860,0
|
|
20230918,165300,195406220,10860,10860,10860,10860,0
|
|
20230918,165200,195406220,10860,10860,10860,10860,0
|
|
20230918,165100,195406220,10860,10860,10860,10860,0
|
|
20230918,165000,195406220,10860,10860,10860,10860,0
|
|
20230918,164900,195406220,10860,10860,10860,10860,0
|
|
20230918,164800,195406220,10860,10860,10860,10860,0
|
|
20230918,164700,195406220,10860,10860,10860,10860,0
|
|
20230918,164600,195406220,10860,10860,10860,10860,0
|
|
20230918,164500,195406220,10860,10860,10860,10860,0
|
|
20230918,164400,195406220,10860,10860,10860,10860,0
|
|
20230918,164300,195406220,10860,10860,10860,10860,0
|
|
20230918,164200,195406220,10860,10860,10860,10860,0
|
|
20230918,164100,195406220,10860,10860,10860,10860,0
|
|
20230918,164000,195406220,10860,10860,10860,10860,0
|
|
20230918,163900,195406220,10860,10860,10860,10860,0
|
|
20230918,163800,195406220,10860,10860,10860,10860,0
|
|
20230918,163700,195406220,10860,10860,10860,10860,0
|
|
20230918,163600,195406220,10860,10860,10860,10860,0
|
|
20230918,163500,195406220,10860,10860,10860,10860,0
|
|
20230918,163400,195406220,10860,10860,10860,10860,0
|
|
20230918,163300,195406220,10860,10860,10860,10860,259
|
|
20230918,163200,195406220,10860,10860,10860,10860,0
|
|
20230918,163100,195406220,10860,10860,10860,10860,0
|
|
20230918,163000,195406220,10860,10860,10860,10860,0
|
|
20230918,162900,195406220,10860,10860,10860,10860,0
|
|
20230918,162800,195406220,10860,10860,10860,10860,0
|
|
20230918,162700,195406220,10860,10860,10860,10860,0
|
|
20230918,162600,195406220,10860,10860,10860,10860,0
|
|
20230918,162500,195406220,10860,10860,10860,10860,0
|
|
20230918,162400,195406220,10860,10860,10860,10860,0
|
|
20230918,162300,195406220,10860,10860,10860,10860,0
|
|
20230918,162200,195406220,10860,10860,10860,10860,0
|
|
20230918,162100,195406220,10860,10860,10860,10860,0
|
|
20230918,162000,195406220,10860,10860,10860,10860,0
|
|
20230918,161900,195406220,10860,10860,10860,10860,0
|
|
20230918,161800,195406220,10860,10860,10860,10860,0
|
|
20230918,161700,195406220,10860,10860,10860,10860,0
|
|
20230918,161600,195406220,10860,10860,10860,10860,0
|
|
20230918,161500,195406220,10860,10860,10860,10860,0
|
|
20230918,161400,195406220,10860,10860,10860,10860,0
|
|
20230918,161300,195406220,10860,10860,10860,10860,0
|
|
20230918,161200,195406220,10860,10860,10860,10860,0
|
|
20230918,161100,195406220,10860,10860,10860,10860,0
|
|
20230918,161000,195406220,10860,10860,10860,10860,0
|
|
20230918,160900,195406220,10860,10860,10860,10860,0
|
|
20230918,160800,195406220,10860,10860,10860,10860,0
|
|
20230918,160700,195406220,10860,10860,10860,10860,0
|
|
20230918,160600,195406220,10860,10860,10860,10860,0
|
|
20230918,160500,195406220,10860,10860,10860,10860,0
|
|
20230918,160400,195406220,10860,10860,10860,10860,0
|
|
20230918,160300,195406220,10860,10860,10860,10860,259
|
|
20230918,160200,195406220,10860,10860,10860,10860,0
|
|
20230918,160100,195406220,10860,10860,10860,10860,0
|
|
20230918,160000,195406220,10860,10860,10860,10860,0
|
|
20230918,155900,195406220,10860,10860,10860,10860,0
|
|
20230918,155800,195406220,10860,10860,10860,10860,0
|
|
20230918,155700,195406220,10860,10860,10860,10860,0
|
|
20230918,155600,195406220,10860,10860,10860,10860,0
|
|
20230918,155500,195406220,10860,10860,10860,10860,0
|
|
20230918,155400,195406220,10860,10860,10860,10860,0
|
|
20230918,155300,195406220,10860,10860,10860,10860,0
|
|
20230918,155200,195406220,10860,10860,10860,10860,0
|
|
20230918,155100,195406220,10860,10860,10860,10860,0
|
|
20230918,155000,195406220,10860,10860,10860,10860,0
|
|
20230918,154900,195406220,10860,10860,10860,10860,0
|
|
20230918,154800,195406220,10860,10860,10860,10860,0
|
|
20230918,154700,195406220,10860,10860,10860,10860,0
|
|
20230918,154600,195406220,10860,10860,10860,10860,0
|
|
20230918,154500,195406220,10860,10860,10860,10860,0
|
|
20230918,154400,195406220,10860,10860,10860,10860,0
|
|
20230918,154300,195406220,10860,10860,10860,10860,0
|
|
20230918,154200,195406220,10860,10860,10860,10860,0
|
|
20230918,154100,195406220,10860,10860,10860,10860,0
|
|
20230918,154000,195406220,10860,10860,10860,10860,0
|
|
20230918,153900,195406220,10860,10860,10860,10860,0
|
|
20230918,153800,195406220,10860,10860,10860,10860,0
|
|
20230918,153700,195406220,10860,10860,10860,10860,0
|
|
20230918,153600,195406220,10860,10860,10860,10860,0
|
|
20230918,153500,195406220,10860,10860,10860,10860,0
|
|
20230918,153400,195406220,10860,10860,10860,10860,0
|
|
20230918,153300,195406220,10860,10860,10860,10860,259
|
|
20230918,153200,195406220,10860,10860,10860,10860,0
|
|
20230918,153100,195406220,10860,10860,10860,10860,0
|
|
20230918,153000,195406220,10860,10860,10860,10860,259
|
|
20230918,152900,192593480,10860,10860,10860,10860,0
|
|
20230918,152800,192593480,10860,10860,10860,10860,0
|
|
20230918,152700,192593480,10860,10860,10860,10860,0
|
|
20230918,152600,192593480,10860,10860,10860,10860,0
|
|
20230918,152500,192593480,10860,10860,10860,10860,0
|
|
20230918,152400,192593480,10860,10860,10860,10860,0
|
|
20230918,152300,192593480,10860,10860,10860,10860,0
|
|
20230918,152200,192593480,10860,10860,10860,10860,0
|
|
20230918,152100,192593480,10860,10860,10860,10860,0
|
|
20230918,152000,192593480,10860,10860,10860,10860,0
|
|
20230918,151900,192593480,10860,10840,10860,10840,11
|
|
20230918,151800,192474090,10850,10840,10850,10820,97
|
|
20230918,151700,191424400,10850,10850,10850,10850,0
|
|
20230918,151600,191424400,10850,10850,10850,10850,6
|
|
20230918,151500,191359300,10820,10820,10820,10820,0
|
|
20230918,151400,191359300,10820,10820,10820,10820,0
|
|
20230918,151300,191359300,10820,10820,10820,10820,0
|
|
20230918,151200,191359300,10820,10820,10820,10820,0
|
|
20230918,151100,191359300,10820,10860,10860,10820,128
|
|
20230918,151000,189973420,10850,10850,10850,10850,12
|
|
20230918,150900,189843220,10820,10820,10820,10820,49
|
|
20230918,150800,189313040,10830,10830,10830,10830,0
|
|
20230918,150700,189313040,10830,10830,10830,10830,6
|
|
20230918,150600,189248060,10820,10820,10820,10820,0
|
|
20230918,150500,189248060,10820,10820,10820,10820,0
|
|
20230918,150400,189248060,10820,10820,10820,10820,0
|
|
20230918,150300,189248060,10820,10820,10820,10820,25
|
|
20230918,150200,188977560,10830,10830,10830,10830,6
|
|
20230918,150100,188912580,10830,10830,10830,10830,1
|
|
20230918,150000,188901750,10820,10820,10820,10820,0
|
|
20230918,145900,188901750,10820,10820,10820,10820,0
|
|
20230918,145800,188901750,10820,10820,10820,10820,67
|
|
20230918,145700,188176810,10820,10820,10820,10820,0
|
|
20230918,145600,188176810,10820,10820,10820,10820,50
|
|
20230918,145500,187635810,10830,10830,10830,10830,6
|
|
20230918,145400,187570830,10820,10820,10820,10820,0
|
|
20230918,145300,187570830,10820,10820,10820,10820,0
|
|
20230918,145200,187570830,10820,10820,10820,10820,0
|
|
20230918,145100,187570830,10820,10820,10820,10820,0
|
|
20230918,145000,187570830,10820,10820,10820,10820,0
|
|
20230918,144900,187570830,10820,10820,10820,10820,0
|
|
20230918,144800,187570830,10820,10820,10820,10820,0
|
|
20230918,144700,187570830,10820,10820,10820,10820,66
|
|
20230918,144600,186856710,10820,10820,10820,10820,0
|
|
20230918,144500,186856710,10820,10820,10820,10820,0
|
|
20230918,144400,186856710,10820,10820,10820,10820,0
|
|
20230918,144300,186856710,10820,10820,10820,10820,618
|
|
20230918,144200,180169950,10820,10840,10840,10820,1095
|
|
20230918,144100,168306780,10840,10840,10840,10840,0
|
|
20230918,144000,168306780,10840,10840,10840,10840,0
|
|
20230918,143900,168306780,10840,10840,10840,10840,0
|
|
20230918,143800,168306780,10840,10850,10850,10840,2
|
|
20230918,143700,168285090,10820,10820,10820,10820,2
|
|
20230918,143600,168263450,10840,10850,10850,10830,36
|
|
20230918,143500,167873210,10840,10830,10840,10830,21
|
|
20230918,143400,167645770,10830,10830,10830,10830,9
|
|
20230918,143300,167548300,10830,10830,10830,10830,0
|
|
20230918,143200,167548300,10830,10830,10830,10830,0
|
|
20230918,143100,167548300,10830,10830,10830,10830,0
|
|
20230918,143000,167548300,10830,10830,10830,10830,0
|
|
20230918,142900,167548300,10830,10830,10830,10830,0
|
|
20230918,142800,167548300,10830,10830,10830,10830,17
|
|
20230918,142700,167364190,10840,10840,10840,10840,0
|
|
20230918,142600,167364190,10840,10840,10840,10840,0
|
|
20230918,142500,167364190,10840,10840,10840,10840,0
|
|
20230918,142400,167364190,10840,10850,10850,10840,26
|
|
20230918,142300,167082340,10840,10840,10840,10840,0
|
|
20230918,142200,167082340,10840,10840,10840,10840,0
|
|
20230918,142100,167082340,10840,10840,10840,10840,0
|
|
20230918,142000,167082340,10840,10840,10840,10840,0
|
|
20230918,141900,167082340,10840,10840,10840,10840,0
|
|
20230918,141800,167082340,10840,10840,10840,10840,20
|
|
20230918,141700,166865540,10850,10850,10850,10850,0
|
|
20230918,141600,166865540,10850,10850,10850,10850,0
|
|
20230918,141500,166865540,10850,10850,10850,10850,0
|
|
20230918,141400,166865540,10850,10850,10850,10850,100
|
|
20230918,141300,165780540,10840,10840,10840,10840,18
|
|
20230918,141200,165585420,10860,10860,10860,10860,0
|
|
20230918,141100,165585420,10860,10860,10860,10860,0
|
|
20230918,141000,165585420,10860,10860,10860,10860,0
|
|
20230918,140900,165585420,10860,10860,10860,10860,0
|
|
20230918,140800,165585420,10860,10860,10860,10860,0
|
|
20230918,140700,165585420,10860,10860,10860,10860,0
|
|
20230918,140600,165585420,10860,10860,10860,10860,2
|
|
20230918,140500,165563700,10830,10830,10830,10830,0
|
|
20230918,140400,165563700,10830,10830,10830,10830,78
|
|
20230918,140300,164718960,10820,10820,10820,10820,0
|
|
20230918,140200,164718960,10820,10820,10820,10820,0
|
|
20230918,140100,164718960,10820,10870,10870,10820,116
|
|
20230918,140000,163462690,10830,10830,10830,10830,14
|
|
20230918,135900,163311070,10840,10830,10840,10830,50
|
|
20230918,135800,162769220,10830,10830,10830,10830,15
|
|
20230918,135700,162606770,10840,10850,10850,10840,9
|
|
20230918,135600,162509200,10860,10860,10860,10860,0
|
|
20230918,135500,162509200,10860,10860,10860,10860,1
|
|
20230918,135400,162498340,10840,10840,10840,10840,0
|
|
20230918,135300,162498340,10840,10840,10840,10840,10
|
|
20230918,135200,162389940,10870,10870,10870,10870,0
|
|
20230918,135100,162389940,10870,10870,10870,10870,0
|
|
20230918,135000,162389940,10870,10870,10870,10870,0
|
|
20230918,134900,162389940,10870,10870,10870,10870,1
|
|
20230918,134800,162379070,10850,10850,10850,10850,6
|
|
20230918,134700,162313970,10860,10870,10870,10860,40
|
|
20230918,134600,161879370,10890,10830,10900,10820,1113
|
|
20230918,134500,149824480,10830,10830,10830,10830,0
|
|
20230918,134400,149824480,10830,10870,10870,10820,3278
|
|
20230918,134300,114279730,10870,10870,10870,10870,0
|
|
20230918,134200,114279730,10870,10870,10870,10870,50
|
|
20230918,134100,113736230,10870,10870,10890,10870,107
|
|
20230918,134000,112573030,10870,10870,10870,10870,32
|
|
20230918,133900,112225190,10870,10870,10870,10870,0
|
|
20230918,133800,112225190,10870,10870,10870,10870,400
|
|
20230918,133700,107877190,10880,10880,10880,10880,149
|
|
20230918,133600,106256070,10890,10890,10890,10890,16
|
|
20230918,133500,106081830,10880,10880,10880,10880,0
|
|
20230918,133400,106081830,10880,10880,10880,10880,0
|
|
20230918,133300,106081830,10880,10880,10880,10880,0
|
|
20230918,133200,106081830,10880,10880,10880,10880,0
|
|
20230918,133100,106081830,10880,10880,10880,10880,0
|
|
20230918,133000,106081830,10880,10880,10880,10880,0
|
|
20230918,132900,106081830,10880,10880,10880,10880,0
|
|
20230918,132800,106081830,10880,10880,10880,10880,0
|
|
20230918,132700,106081830,10880,10880,10880,10880,0
|
|
20230918,132600,106081830,10880,10880,10880,10880,0
|
|
20230918,132500,106081830,10880,10880,10880,10880,0
|
|
20230918,132400,106081830,10880,10880,10880,10880,66
|
|
20230918,132300,105363750,10870,10870,10870,10870,0
|
|
20230918,132200,105363750,10870,10870,10870,10870,0
|
|
20230918,132100,105363750,10870,10870,10870,10870,61
|
|
20230918,132000,104700680,10880,10880,10880,10880,61
|
|
20230918,131900,104037000,10870,10870,10870,10870,50
|
|
20230918,131800,103493500,10880,10880,10880,10880,0
|
|
20230918,131700,103493500,10880,10880,10880,10880,0
|
|
20230918,131600,103493500,10880,10880,10880,10880,10
|
|
20230918,131500,103384700,10880,10880,10880,10880,0
|
|
20230918,131400,103384700,10880,10880,10880,10880,0
|
|
20230918,131300,103384700,10880,10880,10880,10880,0
|
|
20230918,131200,103384700,10880,10880,10880,10880,0
|
|
20230918,131100,103384700,10880,10880,10880,10880,10
|
|
20230918,131000,103275900,10870,10870,10870,10870,0
|
|
20230918,130900,103275900,10870,10870,10870,10870,0
|
|
20230918,130800,103275900,10870,10870,10870,10870,21
|
|
20230918,130700,103047630,10860,10860,10860,10860,0
|
|
20230918,130600,103047630,10860,10860,10860,10860,9
|
|
20230918,130500,102949890,10850,10850,10850,10850,0
|
|
20230918,130400,102949890,10850,10850,10850,10850,0
|
|
20230918,130300,102949890,10850,10850,10850,10850,0
|
|
20230918,130200,102949890,10850,10850,10850,10850,0
|
|
20230918,130100,102949890,10850,10850,10850,10850,0
|
|
20230918,130000,102949890,10850,10860,10860,10850,656
|
|
20230918,125900,95830030,10860,10860,10860,10860,130
|
|
20230918,125800,94418230,10860,10860,10860,10860,298
|
|
20230918,125700,91181950,10860,10860,10860,10860,0
|
|
20230918,125600,91181950,10860,10860,10860,10860,0
|
|
20230918,125500,91181950,10860,10860,10860,10860,39
|
|
20230918,125400,90758410,10860,10860,10860,10860,0
|
|
20230918,125300,90758410,10860,10860,10860,10860,0
|
|
20230918,125200,90758410,10860,10860,10860,10860,0
|
|
20230918,125100,90758410,10860,10860,10860,10860,96
|
|
20230918,125000,89715850,10860,10860,10860,10860,433
|
|
20230918,124900,85013470,10860,10860,10860,10860,0
|
|
20230918,124800,85013470,10860,10860,10860,10860,0
|
|
20230918,124700,85013470,10860,10860,10860,10860,0
|
|
20230918,124600,85013470,10860,10860,10860,10860,0
|
|
20230918,124500,85013470,10860,10860,10860,10860,0
|
|
20230918,124400,85013470,10860,10860,10860,10860,1
|
|
20230918,124300,85002610,10850,10850,10850,10850,7
|
|
20230918,124200,84926660,10840,10840,10840,10840,0
|
|
20230918,124100,84926660,10840,10840,10840,10840,65
|
|
20230918,124000,84222060,10850,10860,10860,10850,186
|
|
20230918,123900,82203900,10860,10860,10860,10860,38
|
|
20230918,123800,81791220,10860,10860,10860,10860,0
|
|
20230918,123700,81791220,10860,10860,10860,10860,0
|
|
20230918,123600,81791220,10860,10860,10860,10860,0
|
|
20230918,123500,81791220,10860,10860,10860,10860,25
|
|
20230918,123400,81519720,10850,10850,10850,10850,0
|
|
20230918,123300,81519720,10850,10850,10850,10850,30
|
|
20230918,123200,81194220,10850,10850,10850,10850,0
|
|
20230918,123100,81194220,10850,10850,10850,10850,0
|
|
20230918,123000,81194220,10850,10850,10850,10850,0
|
|
20230918,122900,81194220,10850,10850,10850,10850,0
|
|
20230918,122800,81194220,10850,10850,10850,10850,0
|
|
20230918,122700,81194220,10850,10850,10850,10850,559
|
|
20230918,122600,75129070,10860,10870,10870,10860,116
|
|
20230918,122500,73869150,10870,10870,10870,10870,0
|
|
20230918,122400,73869150,10870,10870,10870,10870,0
|
|
20230918,122300,73869150,10870,10870,10870,10870,0
|
|
20230918,122200,73869150,10870,10870,10870,10870,0
|
|
20230918,122100,73869150,10870,10870,10870,10870,0
|
|
20230918,122000,73869150,10870,10870,10870,10870,0
|
|
20230918,121900,73869150,10870,10880,10880,10870,32
|
|
20230918,121800,73521300,10860,10860,10860,10860,0
|
|
20230918,121700,73521300,10860,10860,10860,10860,0
|
|
20230918,121600,73521300,10860,10860,10860,10860,0
|
|
20230918,121500,73521300,10860,10860,10860,10860,0
|
|
20230918,121400,73521300,10860,10860,10860,10860,0
|
|
20230918,121300,73521300,10860,10860,10860,10860,0
|
|
20230918,121200,73521300,10860,10860,10860,10860,0
|
|
20230918,121100,73521300,10860,10860,10860,10860,0
|
|
20230918,121000,73521300,10860,10860,10860,10860,0
|
|
20230918,120900,73521300,10860,10860,10860,10860,0
|
|
20230918,120800,73521300,10860,10860,10860,10860,0
|
|
20230918,120700,73521300,10860,10860,10860,10860,0
|
|
20230918,120600,73521300,10860,10860,10860,10860,0
|
|
20230918,120500,73521300,10860,10860,10860,10860,0
|
|
20230918,120400,73521300,10860,10860,10860,10860,0
|
|
20230918,120300,73521300,10860,10860,10860,10860,0
|
|
20230918,120200,73521300,10860,10860,10860,10860,0
|
|
20230918,120100,73521300,10860,10860,10860,10860,0
|
|
20230918,120000,73521300,10860,10860,10860,10860,0
|
|
20230918,115900,73521300,10860,10860,10860,10860,0
|
|
20230918,115800,73521300,10860,10870,10870,10860,700
|
|
20230918,115700,65919190,10870,10870,10870,10870,0
|
|
20230918,115600,65919190,10870,10870,10870,10870,0
|
|
20230918,115500,65919190,10870,10870,10870,10870,0
|
|
20230918,115400,65919190,10870,10870,10870,10870,138
|
|
20230918,115300,64419130,10880,10880,10880,10880,0
|
|
20230918,115200,64419130,10880,10880,10880,10880,10
|
|
20230918,115100,64310330,10880,10880,10880,10880,0
|
|
20230918,115000,64310330,10880,10880,10880,10880,13
|
|
20230918,114900,64168890,10880,10880,10880,10880,0
|
|
20230918,114800,64168890,10880,10880,10880,10880,0
|
|
20230918,114700,64168890,10880,10880,10880,10880,0
|
|
20230918,114600,64168890,10880,10880,10880,10880,34
|
|
20230918,114500,63798970,10890,10890,10890,10890,33
|
|
20230918,114400,63439600,10900,10900,10900,10900,0
|
|
20230918,114300,63439600,10900,10900,10900,10900,15
|
|
20230918,114200,63276100,10900,10900,10900,10900,0
|
|
20230918,114100,63276100,10900,10900,10900,10900,1
|
|
20230918,114000,63265200,10900,10900,10900,10900,0
|
|
20230918,113900,63265200,10900,10900,10900,10900,0
|
|
20230918,113800,63265200,10900,10900,10900,10900,0
|
|
20230918,113700,63265200,10900,10900,10900,10900,1
|
|
20230918,113600,63254300,10890,10900,10900,10890,16
|
|
20230918,113500,63080000,10890,10890,10890,10890,0
|
|
20230918,113400,63080000,10890,10890,10890,10890,4
|
|
20230918,113300,63036440,10890,10890,10890,10890,16
|
|
20230918,113200,62862200,10890,10890,10890,10890,2
|
|
20230918,113100,62840420,10890,10890,10890,10890,6
|
|
20230918,113000,62775080,10890,10890,10890,10890,0
|
|
20230918,112900,62775080,10890,10890,10890,10890,0
|
|
20230918,112800,62775080,10890,10890,10890,10890,2
|
|
20230918,112700,62753300,10890,10880,10890,10880,150
|
|
20230918,112600,61120350,10880,10880,10880,10880,12
|
|
20230918,112500,60989790,10880,10880,10880,10880,17
|
|
20230918,112400,60804830,10880,10880,10880,10880,1
|
|
20230918,112300,60793950,10880,10880,10880,10880,6
|
|
20230918,112200,60728670,10880,10880,10880,10880,0
|
|
20230918,112100,60728670,10880,10880,10880,10880,1
|
|
20230918,112000,60717790,10880,10880,10880,10880,0
|
|
20230918,111900,60717790,10880,10880,10880,10880,16
|
|
20230918,111800,60543710,10880,10880,10880,10880,0
|
|
20230918,111700,60543710,10880,10880,10880,10880,1
|
|
20230918,111600,60532830,10880,10880,10880,10880,6
|
|
20230918,111500,60467550,10880,10880,10880,10880,0
|
|
20230918,111400,60467550,10880,10880,10880,10880,1
|
|
20230918,111300,60456670,10880,10880,10880,10880,0
|
|
20230918,111200,60456670,10880,10880,10880,10880,6
|
|
20230918,111100,60391390,10870,10870,10870,10870,0
|
|
20230918,111000,60391390,10870,10870,10870,10870,0
|
|
20230918,110900,60391390,10870,10870,10870,10870,0
|
|
20230918,110800,60391390,10870,10870,10870,10870,0
|
|
20230918,110700,60391390,10870,10870,10870,10870,0
|
|
20230918,110600,60391390,10870,10870,10870,10870,93
|
|
20230918,110500,59380480,10870,10870,10880,10870,89
|
|
20230918,110400,58412970,10870,10870,10870,10870,84
|
|
20230918,110300,57499890,10850,10850,10850,10850,0
|
|
20230918,110200,57499890,10850,10860,10870,10850,533
|
|
20230918,110100,51712350,10860,10860,10860,10860,0
|
|
20230918,110000,51712350,10860,10860,10860,10860,0
|
|
20230918,105900,51712350,10860,10860,10860,10860,29
|
|
20230918,105800,51397410,10850,10850,10850,10850,260
|
|
20230918,105700,48576410,10850,10870,10870,10850,337
|
|
20230918,105600,44918170,10870,10870,10870,10870,0
|
|
20230918,105500,44918170,10870,10870,10870,10870,0
|
|
20230918,105400,44918170,10870,10880,10880,10870,118
|
|
20230918,105300,43635450,10880,10880,10880,10880,0
|
|
20230918,105200,43635450,10880,10880,10880,10880,1
|
|
20230918,105100,43624570,10880,10880,10880,10880,6
|
|
20230918,105000,43559290,10880,10880,10880,10880,0
|
|
20230918,104900,43559290,10880,10880,10880,10880,1
|
|
20230918,104800,43548410,10880,10880,10880,10880,1
|
|
20230918,104700,43537530,10880,10880,10880,10880,6
|
|
20230918,104600,43472250,10880,10880,10880,10880,1
|
|
20230918,104500,43461370,10880,10880,10880,10880,0
|
|
20230918,104400,43461370,10880,10880,10880,10880,6
|
|
20230918,104300,43396090,10880,10880,10880,10880,6
|
|
20230918,104200,43330810,10860,10860,10860,10860,0
|
|
20230918,104100,43330810,10860,10860,10860,10860,0
|
|
20230918,104000,43330810,10860,10880,10880,10860,106
|
|
20230918,103900,42179530,10860,10860,10860,10860,0
|
|
20230918,103800,42179530,10860,10860,10860,10860,0
|
|
20230918,103700,42179530,10860,10860,10880,10860,534
|
|
20230918,103600,36379650,10870,10870,10870,10870,2
|
|
20230918,103500,36357910,10890,10890,10890,10890,0
|
|
20230918,103400,36357910,10890,10890,10890,10890,0
|
|
20230918,103300,36357910,10890,10890,10890,10890,0
|
|
20230918,103200,36357910,10890,10890,10890,10890,0
|
|
20230918,103100,36357910,10890,10870,10890,10870,276
|
|
20230918,103000,33357310,10890,10890,10890,10890,0
|
|
20230918,102900,33357310,10890,10890,10890,10890,0
|
|
20230918,102800,33357310,10890,10880,10890,10870,112
|
|
20230918,102700,32139640,10880,10880,10880,10880,0
|
|
20230918,102600,32139640,10880,10880,10880,10880,0
|
|
20230918,102500,32139640,10880,10880,10880,10880,0
|
|
20230918,102400,32139640,10880,10890,10900,10880,3
|
|
20230918,102300,32106970,10900,10870,10900,10870,24
|
|
20230918,102200,31846030,10890,10890,10890,10890,0
|
|
20230918,102100,31846030,10890,10880,10890,10870,57
|
|
20230918,102000,31226300,10890,10890,10890,10890,3
|
|
20230918,101900,31193630,10900,10900,10900,10900,0
|
|
20230918,101800,31193630,10900,10910,10910,10900,2
|
|
20230918,101700,31171820,10910,10910,10910,10910,0
|
|
20230918,101600,31171820,10910,10910,10910,10910,0
|
|
20230918,101500,31171820,10910,10910,10910,10910,0
|
|
20230918,101400,31171820,10910,10910,10910,10910,0
|
|
20230918,101300,31171820,10910,10910,10910,10910,9
|
|
20230918,101200,31073630,10910,10910,10910,10910,0
|
|
20230918,101100,31073630,10910,10890,10910,10870,51
|
|
20230918,101000,30518950,10910,10910,10910,10910,1
|
|
20230918,100900,30508040,10910,10910,10910,10910,0
|
|
20230918,100800,30508040,10910,10910,10910,10910,0
|
|
20230918,100700,30508040,10910,10910,10910,10910,1
|
|
20230918,100600,30497130,10880,10880,10880,10880,0
|
|
20230918,100500,30497130,10880,10880,10880,10880,0
|
|
20230918,100400,30497130,10880,10880,10880,10880,0
|
|
20230918,100300,30497130,10880,10880,10880,10880,0
|
|
20230918,100200,30497130,10880,10880,10880,10880,0
|
|
20230918,100100,30497130,10880,10880,10880,10880,0
|
|
20230918,100000,30497130,10880,10880,10880,10880,1
|
|
20230918,095900,30486250,10900,10900,10900,10900,0
|
|
20230918,095800,30486250,10900,10900,10900,10900,0
|
|
20230918,095700,30486250,10900,10900,10900,10900,0
|
|
20230918,095600,30486250,10900,10890,10900,10890,181
|
|
20230918,095500,28514960,10890,10880,10890,10880,7
|
|
20230918,095400,28438790,10890,10890,10890,10890,1
|
|
20230918,095300,28427900,10870,10870,10870,10870,0
|
|
20230918,095200,28427900,10870,10870,10870,10870,0
|
|
20230918,095100,28427900,10870,10870,10870,10870,0
|
|
20230918,095000,28427900,10870,10870,10870,10870,0
|
|
20230918,094900,28427900,10870,10870,10870,10870,0
|
|
20230918,094800,28427900,10870,10910,10910,10870,14
|
|
20230918,094700,28275450,10910,10910,10910,10910,1
|
|
20230918,094600,28264540,10900,10900,10900,10900,0
|
|
20230918,094500,28264540,10900,10900,10900,10900,0
|
|
20230918,094400,28264540,10900,10900,10900,10900,0
|
|
20230918,094300,28264540,10900,10900,10900,10900,0
|
|
20230918,094200,28264540,10900,10900,10900,10900,100
|
|
20230918,094100,27174540,10860,10900,10900,10860,101
|
|
20230918,094000,26076820,10890,10890,10890,10890,0
|
|
20230918,093900,26076820,10890,10890,10890,10890,0
|
|
20230918,093800,26076820,10890,10890,10890,10890,0
|
|
20230918,093700,26076820,10890,10890,10890,10890,1
|
|
20230918,093600,26065930,10900,10900,10900,10900,0
|
|
20230918,093500,26065930,10900,10900,10900,10900,2
|
|
20230918,093400,26044130,10930,10930,10930,10930,0
|
|
20230918,093300,26044130,10930,10930,10930,10930,1
|
|
20230918,093200,26033200,10850,10850,10850,10850,0
|
|
20230918,093100,26033200,10850,10860,10860,10850,200
|
|
20230918,093000,23861890,10850,10850,10850,10850,0
|
|
20230918,092900,23861890,10850,10850,10850,10850,0
|
|
20230918,092800,23861890,10850,10850,10850,10850,0
|
|
20230918,092700,23861890,10850,10880,10880,10850,937
|
|
20230918,092600,13680380,10890,10890,10890,10890,0
|
|
20230918,092500,13680380,10890,10890,10890,10890,0
|
|
20230918,092400,13680380,10890,10890,10890,10890,0
|
|
20230918,092300,13680380,10890,10890,10890,10890,0
|
|
20230918,092200,13680380,10890,10890,10890,10890,300
|
|
20230918,092100,10413380,10890,10890,10890,10890,2
|
|
20230918,092000,10391600,10870,10870,10870,10870,0
|
|
20230918,091900,10391600,10870,10870,10870,10870,0
|
|
20230918,091800,10391600,10870,10870,10870,10870,2
|
|
20230918,091700,10369860,10870,10890,10890,10870,22
|
|
20230918,091600,10130320,10900,10900,10900,10900,1
|
|
20230918,091500,10119420,10890,10890,10890,10860,212
|
|
20230918,091400,7814440,10910,10910,10910,10910,0
|
|
20230918,091300,7814440,10910,10910,10910,10910,0
|
|
20230918,091200,7814440,10910,10910,10910,10910,0
|
|
20230918,091100,7814440,10910,10910,10910,10910,1
|
|
20230918,091000,7803530,10900,10940,10940,10900,178
|
|
20230918,090900,5862210,10940,10930,10950,10930,23
|
|
20230918,090800,5610790,10980,10980,10980,10980,1
|
|
20230918,090700,5599810,10930,10930,10930,10930,0
|
|
20230918,090600,5599810,10930,10930,10930,10930,0
|
|
20230918,090500,5599810,10930,10930,10930,10930,0
|
|
20230918,090400,5599810,10930,10970,10970,10930,34
|
|
20230918,090300,5227810,10940,10940,10940,10940,1
|
|
20230918,090200,5216870,10910,10910,10910,10910,0
|
|
20230918,090100,5216870,10910,10910,10910,10910,0
|
|
20230918,090000,5216870,10910,10940,10940,10910,477
|