633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,193000,331614530,10800,10800,10800,10800,724
|
|
20230919,192900,331614530,10800,10800,10800,10800,0
|
|
20230919,192800,331614530,10800,10800,10800,10800,0
|
|
20230919,192700,331614530,10800,10800,10800,10800,0
|
|
20230919,192600,331614530,10800,10800,10800,10800,0
|
|
20230919,192500,331614530,10800,10800,10800,10800,0
|
|
20230919,192400,331614530,10800,10800,10800,10800,0
|
|
20230919,192300,331614530,10800,10800,10800,10800,0
|
|
20230919,192200,331614530,10800,10800,10800,10800,0
|
|
20230919,192100,331614530,10800,10800,10800,10800,0
|
|
20230919,192000,331614530,10800,10800,10800,10800,0
|
|
20230919,191900,331614530,10800,10800,10800,10800,0
|
|
20230919,191800,331614530,10800,10800,10800,10800,0
|
|
20230919,191700,331614530,10800,10800,10800,10800,0
|
|
20230919,191600,331614530,10800,10800,10800,10800,0
|
|
20230919,191500,331614530,10800,10800,10800,10800,0
|
|
20230919,191400,331614530,10800,10800,10800,10800,0
|
|
20230919,191300,331614530,10800,10800,10800,10800,0
|
|
20230919,191200,331614530,10800,10800,10800,10800,0
|
|
20230919,191100,331614530,10800,10800,10800,10800,0
|
|
20230919,191000,331614530,10800,10800,10800,10800,0
|
|
20230919,190900,331614530,10800,10800,10800,10800,0
|
|
20230919,190800,331614530,10800,10800,10800,10800,0
|
|
20230919,190700,331614530,10800,10800,10800,10800,0
|
|
20230919,190600,331614530,10800,10800,10800,10800,0
|
|
20230919,190500,331614530,10800,10800,10800,10800,0
|
|
20230919,190400,331614530,10800,10800,10800,10800,0
|
|
20230919,190300,331614530,10800,10800,10800,10800,0
|
|
20230919,190200,331614530,10800,10800,10800,10800,0
|
|
20230919,190100,331614530,10800,10800,10800,10800,0
|
|
20230919,190000,331614530,10800,10800,10800,10800,724
|
|
20230919,185900,331614530,10800,10800,10800,10800,0
|
|
20230919,185800,331614530,10800,10800,10800,10800,0
|
|
20230919,185700,331614530,10800,10800,10800,10800,0
|
|
20230919,185600,331614530,10800,10800,10800,10800,0
|
|
20230919,185500,331614530,10800,10800,10800,10800,0
|
|
20230919,185400,331614530,10800,10800,10800,10800,0
|
|
20230919,185300,331614530,10800,10800,10800,10800,0
|
|
20230919,185200,331614530,10800,10800,10800,10800,0
|
|
20230919,185100,331614530,10800,10800,10800,10800,0
|
|
20230919,185000,331614530,10800,10800,10800,10800,0
|
|
20230919,184900,331614530,10800,10800,10800,10800,0
|
|
20230919,184800,331614530,10800,10800,10800,10800,0
|
|
20230919,184700,331614530,10800,10800,10800,10800,0
|
|
20230919,184600,331614530,10800,10800,10800,10800,0
|
|
20230919,184500,331614530,10800,10800,10800,10800,0
|
|
20230919,184400,331614530,10800,10800,10800,10800,0
|
|
20230919,184300,331614530,10800,10800,10800,10800,0
|
|
20230919,184200,331614530,10800,10800,10800,10800,0
|
|
20230919,184100,331614530,10800,10800,10800,10800,0
|
|
20230919,184000,331614530,10800,10800,10800,10800,0
|
|
20230919,183900,331614530,10800,10800,10800,10800,0
|
|
20230919,183800,331614530,10800,10800,10800,10800,0
|
|
20230919,183700,331614530,10800,10800,10800,10800,0
|
|
20230919,183600,331614530,10800,10800,10800,10800,0
|
|
20230919,183500,331614530,10800,10800,10800,10800,0
|
|
20230919,183400,331614530,10800,10800,10800,10800,0
|
|
20230919,183300,331614530,10800,10800,10800,10800,0
|
|
20230919,183200,331614530,10800,10800,10800,10800,0
|
|
20230919,183100,331614530,10800,10800,10800,10800,0
|
|
20230919,183000,331614530,10800,10800,10800,10800,724
|
|
20230919,182900,331614530,10800,10800,10800,10800,0
|
|
20230919,182800,331614530,10800,10800,10800,10800,0
|
|
20230919,182700,331614530,10800,10800,10800,10800,0
|
|
20230919,182600,331614530,10800,10800,10800,10800,0
|
|
20230919,182500,331614530,10800,10800,10800,10800,0
|
|
20230919,182400,331614530,10800,10800,10800,10800,0
|
|
20230919,182300,331614530,10800,10800,10800,10800,0
|
|
20230919,182200,331614530,10800,10800,10800,10800,0
|
|
20230919,182100,331614530,10800,10800,10800,10800,0
|
|
20230919,182000,331614530,10800,10800,10800,10800,0
|
|
20230919,181900,331614530,10800,10800,10800,10800,0
|
|
20230919,181800,331614530,10800,10800,10800,10800,0
|
|
20230919,181700,331614530,10800,10800,10800,10800,0
|
|
20230919,181600,331614530,10800,10800,10800,10800,0
|
|
20230919,181500,331614530,10800,10800,10800,10800,0
|
|
20230919,181400,331614530,10800,10800,10800,10800,0
|
|
20230919,181300,331614530,10800,10800,10800,10800,0
|
|
20230919,181200,331614530,10800,10800,10800,10800,0
|
|
20230919,181100,331614530,10800,10800,10800,10800,0
|
|
20230919,181000,331614530,10800,10800,10800,10800,0
|
|
20230919,180900,331614530,10800,10800,10800,10800,0
|
|
20230919,180800,331614530,10800,10800,10800,10800,0
|
|
20230919,180700,331614530,10800,10800,10800,10800,0
|
|
20230919,180600,331614530,10800,10800,10800,10800,0
|
|
20230919,180500,331614530,10800,10800,10800,10800,0
|
|
20230919,180400,331614530,10800,10800,10800,10800,0
|
|
20230919,180300,331614530,10800,10800,10800,10800,0
|
|
20230919,180200,331614530,10800,10800,10800,10800,0
|
|
20230919,180100,331614530,10800,10800,10800,10800,0
|
|
20230919,180000,331614530,10800,10800,10800,10800,724
|
|
20230919,175900,331614530,10800,10800,10800,10800,0
|
|
20230919,175800,331614530,10800,10800,10800,10800,0
|
|
20230919,175700,331614530,10800,10800,10800,10800,0
|
|
20230919,175600,331614530,10800,10800,10800,10800,0
|
|
20230919,175500,331614530,10800,10800,10800,10800,0
|
|
20230919,175400,331614530,10800,10800,10800,10800,0
|
|
20230919,175300,331614530,10800,10800,10800,10800,0
|
|
20230919,175200,331614530,10800,10800,10800,10800,0
|
|
20230919,175100,331614530,10800,10800,10800,10800,0
|
|
20230919,175000,331614530,10800,10800,10800,10800,0
|
|
20230919,174900,331614530,10800,10800,10800,10800,0
|
|
20230919,174800,331614530,10800,10800,10800,10800,0
|
|
20230919,174700,331614530,10800,10800,10800,10800,0
|
|
20230919,174600,331614530,10800,10800,10800,10800,0
|
|
20230919,174500,331614530,10800,10800,10800,10800,0
|
|
20230919,174400,331614530,10800,10800,10800,10800,0
|
|
20230919,174300,331614530,10800,10800,10800,10800,0
|
|
20230919,174200,331614530,10800,10800,10800,10800,0
|
|
20230919,174100,331614530,10800,10800,10800,10800,0
|
|
20230919,174000,331614530,10800,10800,10800,10800,0
|
|
20230919,173900,331614530,10800,10800,10800,10800,0
|
|
20230919,173800,331614530,10800,10800,10800,10800,0
|
|
20230919,173700,331614530,10800,10800,10800,10800,0
|
|
20230919,173600,331614530,10800,10800,10800,10800,0
|
|
20230919,173500,331614530,10800,10800,10800,10800,0
|
|
20230919,173400,331614530,10800,10800,10800,10800,0
|
|
20230919,173300,331614530,10800,10800,10800,10800,0
|
|
20230919,173200,331614530,10800,10800,10800,10800,0
|
|
20230919,173100,331614530,10800,10800,10800,10800,0
|
|
20230919,173000,331614530,10800,10800,10800,10800,724
|
|
20230919,172900,331614530,10800,10800,10800,10800,0
|
|
20230919,172800,331614530,10800,10800,10800,10800,0
|
|
20230919,172700,331614530,10800,10800,10800,10800,0
|
|
20230919,172600,331614530,10800,10800,10800,10800,0
|
|
20230919,172500,331614530,10800,10800,10800,10800,0
|
|
20230919,172400,331614530,10800,10800,10800,10800,0
|
|
20230919,172300,331614530,10800,10800,10800,10800,0
|
|
20230919,172200,331614530,10800,10800,10800,10800,0
|
|
20230919,172100,331614530,10800,10800,10800,10800,0
|
|
20230919,172000,331614530,10800,10800,10800,10800,0
|
|
20230919,171900,331614530,10800,10800,10800,10800,0
|
|
20230919,171800,331614530,10800,10800,10800,10800,0
|
|
20230919,171700,331614530,10800,10800,10800,10800,0
|
|
20230919,171600,331614530,10800,10800,10800,10800,0
|
|
20230919,171500,331614530,10800,10800,10800,10800,0
|
|
20230919,171400,331614530,10800,10800,10800,10800,0
|
|
20230919,171300,331614530,10800,10800,10800,10800,0
|
|
20230919,171200,331614530,10800,10800,10800,10800,0
|
|
20230919,171100,331614530,10800,10800,10800,10800,0
|
|
20230919,171000,331614530,10800,10800,10800,10800,0
|
|
20230919,170900,331614530,10800,10800,10800,10800,0
|
|
20230919,170800,331614530,10800,10800,10800,10800,0
|
|
20230919,170700,331614530,10800,10800,10800,10800,0
|
|
20230919,170600,331614530,10800,10800,10800,10800,0
|
|
20230919,170500,331614530,10800,10800,10800,10800,0
|
|
20230919,170400,331614530,10800,10800,10800,10800,0
|
|
20230919,170300,331614530,10800,10800,10800,10800,0
|
|
20230919,170200,331614530,10800,10800,10800,10800,0
|
|
20230919,170100,331614530,10800,10800,10800,10800,0
|
|
20230919,170000,331614530,10800,10800,10800,10800,724
|
|
20230919,165900,331614530,10800,10800,10800,10800,0
|
|
20230919,165800,331614530,10800,10800,10800,10800,0
|
|
20230919,165700,331614530,10800,10800,10800,10800,0
|
|
20230919,165600,331614530,10800,10800,10800,10800,0
|
|
20230919,165500,331614530,10800,10800,10800,10800,0
|
|
20230919,165400,331614530,10800,10800,10800,10800,0
|
|
20230919,165300,331614530,10800,10800,10800,10800,0
|
|
20230919,165200,331614530,10800,10800,10800,10800,0
|
|
20230919,165100,331614530,10800,10800,10800,10800,0
|
|
20230919,165000,331614530,10800,10800,10800,10800,0
|
|
20230919,164900,331614530,10800,10800,10800,10800,0
|
|
20230919,164800,331614530,10800,10800,10800,10800,0
|
|
20230919,164700,331614530,10800,10800,10800,10800,0
|
|
20230919,164600,331614530,10800,10800,10800,10800,0
|
|
20230919,164500,331614530,10800,10800,10800,10800,0
|
|
20230919,164400,331614530,10800,10800,10800,10800,0
|
|
20230919,164300,331614530,10800,10800,10800,10800,0
|
|
20230919,164200,331614530,10800,10800,10800,10800,0
|
|
20230919,164100,331614530,10800,10800,10800,10800,0
|
|
20230919,164000,331614530,10800,10800,10800,10800,0
|
|
20230919,163900,331614530,10800,10800,10800,10800,0
|
|
20230919,163800,331614530,10800,10800,10800,10800,0
|
|
20230919,163700,331614530,10800,10800,10800,10800,0
|
|
20230919,163600,331614530,10800,10800,10800,10800,0
|
|
20230919,163500,331614530,10800,10800,10800,10800,0
|
|
20230919,163400,331614530,10800,10800,10800,10800,0
|
|
20230919,163300,331614530,10800,10800,10800,10800,0
|
|
20230919,163200,331614530,10800,10800,10800,10800,0
|
|
20230919,163100,331614530,10800,10800,10800,10800,0
|
|
20230919,163000,331614530,10800,10800,10800,10800,724
|
|
20230919,162900,331614530,10800,10800,10800,10800,0
|
|
20230919,162800,331614530,10800,10800,10800,10800,0
|
|
20230919,162700,331614530,10800,10800,10800,10800,0
|
|
20230919,162600,331614530,10800,10800,10800,10800,0
|
|
20230919,162500,331614530,10800,10800,10800,10800,0
|
|
20230919,162400,331614530,10800,10800,10800,10800,0
|
|
20230919,162300,331614530,10800,10800,10800,10800,0
|
|
20230919,162200,331614530,10800,10800,10800,10800,0
|
|
20230919,162100,331614530,10800,10800,10800,10800,0
|
|
20230919,162000,331614530,10800,10800,10800,10800,0
|
|
20230919,161900,331614530,10800,10800,10800,10800,0
|
|
20230919,161800,331614530,10800,10800,10800,10800,0
|
|
20230919,161700,331614530,10800,10800,10800,10800,0
|
|
20230919,161600,331614530,10800,10800,10800,10800,0
|
|
20230919,161500,331614530,10800,10800,10800,10800,0
|
|
20230919,161400,331614530,10800,10800,10800,10800,0
|
|
20230919,161300,331614530,10800,10800,10800,10800,0
|
|
20230919,161200,331614530,10800,10800,10800,10800,0
|
|
20230919,161100,331614530,10800,10800,10800,10800,0
|
|
20230919,161000,331614530,10800,10800,10800,10800,0
|
|
20230919,160900,331614530,10800,10800,10800,10800,0
|
|
20230919,160800,331614530,10800,10800,10800,10800,0
|
|
20230919,160700,331614530,10800,10800,10800,10800,0
|
|
20230919,160600,331614530,10800,10800,10800,10800,0
|
|
20230919,160500,331614530,10800,10800,10800,10800,0
|
|
20230919,160400,331614530,10800,10800,10800,10800,0
|
|
20230919,160300,331614530,10800,10800,10800,10800,0
|
|
20230919,160200,331614530,10800,10800,10800,10800,0
|
|
20230919,160100,331614530,10800,10800,10800,10800,0
|
|
20230919,160000,331614530,10800,10800,10800,10800,724
|
|
20230919,155900,331614530,10800,10800,10800,10800,0
|
|
20230919,155800,331614530,10800,10800,10800,10800,0
|
|
20230919,155700,331614530,10800,10800,10800,10800,0
|
|
20230919,155600,331614530,10800,10800,10800,10800,0
|
|
20230919,155500,331614530,10800,10800,10800,10800,0
|
|
20230919,155400,331614530,10800,10800,10800,10800,0
|
|
20230919,155300,331614530,10800,10800,10800,10800,0
|
|
20230919,155200,331614530,10800,10800,10800,10800,0
|
|
20230919,155100,331614530,10800,10800,10800,10800,0
|
|
20230919,155000,331614530,10800,10800,10800,10800,0
|
|
20230919,154900,331614530,10800,10800,10800,10800,0
|
|
20230919,154800,331614530,10800,10800,10800,10800,0
|
|
20230919,154700,331614530,10800,10800,10800,10800,0
|
|
20230919,154600,331614530,10800,10800,10800,10800,0
|
|
20230919,154500,331614530,10800,10800,10800,10800,0
|
|
20230919,154400,331614530,10800,10800,10800,10800,0
|
|
20230919,154300,331614530,10800,10800,10800,10800,0
|
|
20230919,154200,331614530,10800,10800,10800,10800,0
|
|
20230919,154100,331614530,10800,10800,10800,10800,0
|
|
20230919,154000,331614530,10800,10800,10800,10800,0
|
|
20230919,153900,331614530,10800,10800,10800,10800,0
|
|
20230919,153800,331614530,10800,10800,10800,10800,0
|
|
20230919,153700,331614530,10800,10800,10800,10800,0
|
|
20230919,153600,331614530,10800,10800,10800,10800,0
|
|
20230919,153500,331614530,10800,10800,10800,10800,0
|
|
20230919,153400,331614530,10800,10800,10800,10800,0
|
|
20230919,153300,331614530,10800,10800,10800,10800,0
|
|
20230919,153200,331614530,10800,10800,10800,10800,0
|
|
20230919,153100,331614530,10800,10800,10800,10800,0
|
|
20230919,153000,331614530,10800,10800,10800,10800,1448
|
|
20230919,152900,323795330,10810,10810,10810,10810,0
|
|
20230919,152800,323795330,10810,10810,10810,10810,0
|
|
20230919,152700,323795330,10810,10810,10810,10810,0
|
|
20230919,152600,323795330,10810,10810,10810,10810,0
|
|
20230919,152500,323795330,10810,10810,10810,10810,0
|
|
20230919,152400,323795330,10810,10810,10810,10810,0
|
|
20230919,152300,323795330,10810,10810,10810,10810,0
|
|
20230919,152200,323795330,10810,10810,10810,10810,0
|
|
20230919,152100,323795330,10810,10810,10810,10810,0
|
|
20230919,152000,323795330,10810,10810,10810,10810,0
|
|
20230919,151900,323795330,10810,10780,10810,10750,13
|
|
20230919,151800,323655210,10780,10790,10790,10780,13
|
|
20230919,151700,323514990,10800,10800,10800,10800,5
|
|
20230919,151600,323460990,10750,10750,10750,10750,2
|
|
20230919,151500,323439490,10810,10790,10810,10790,599
|
|
20230919,151400,316970880,10720,10760,10760,10720,612
|
|
20230919,151300,310408060,10810,10750,10820,10720,1469
|
|
20230919,151200,294606270,10750,10750,10750,10750,1
|
|
20230919,151100,294595520,10820,10730,10820,10720,892
|
|
20230919,151000,284997680,10800,10770,10800,10720,311
|
|
20230919,150900,281659240,10810,10810,10810,10810,0
|
|
20230919,150800,281659240,10810,10800,10810,10800,4
|
|
20230919,150700,281616010,10760,10770,10810,10760,36
|
|
20230919,150600,281228260,10820,10820,10820,10820,3
|
|
20230919,150500,281195800,10830,10830,10830,10830,0
|
|
20230919,150400,281195800,10830,10830,10830,10830,0
|
|
20230919,150300,281195800,10830,10790,10830,10790,540
|
|
20230919,150200,275361110,10710,10720,10820,10710,1846
|
|
20230919,150100,255540640,10780,10730,10780,10710,1251
|
|
20230919,150000,242108260,10740,10740,10740,10740,3
|
|
20230919,145900,242076040,10720,10720,10720,10720,40
|
|
20230919,145800,241647240,10720,10720,10720,10720,0
|
|
20230919,145700,241647240,10720,10710,10730,10710,474
|
|
20230919,145600,236565130,10710,10710,10710,10710,0
|
|
20230919,145500,236565130,10710,10710,10710,10710,1
|
|
20230919,145400,236554420,10700,10700,10700,10700,0
|
|
20230919,145300,236554420,10700,10700,10700,10700,143
|
|
20230919,145200,235024320,10720,10720,10720,10720,24
|
|
20230919,145100,234767040,10710,10720,10720,10710,10
|
|
20230919,145000,234659930,10710,10720,10720,10710,13
|
|
20230919,144900,234520600,10710,10710,10710,10710,136
|
|
20230919,144800,233064040,10710,10710,10710,10710,2
|
|
20230919,144700,233042620,10710,10710,10710,10710,0
|
|
20230919,144600,233042620,10710,10710,10710,10710,2
|
|
20230919,144500,233021200,10710,10710,10710,10710,3
|
|
20230919,144400,232989070,10700,10700,10700,10700,2
|
|
20230919,144300,232967670,10700,10700,10700,10700,10
|
|
20230919,144200,232860670,10700,10700,10700,10700,0
|
|
20230919,144100,232860670,10700,10700,10700,10700,47
|
|
20230919,144000,232357770,10700,10710,10710,10700,172
|
|
20230919,143900,230515970,10700,10700,10700,10700,0
|
|
20230919,143800,230515970,10700,10700,10700,10700,1
|
|
20230919,143700,230505270,10700,10700,10700,10700,128
|
|
20230919,143600,229135670,10700,10700,10700,10700,830
|
|
20230919,143500,220254670,10700,10700,10700,10700,56
|
|
20230919,143400,219655470,10720,10720,10720,10720,45
|
|
20230919,143300,219173070,10700,10720,10720,10700,1082
|
|
20230919,143200,207579200,10720,10720,10720,10720,0
|
|
20230919,143100,207579200,10720,10720,10720,10720,0
|
|
20230919,143000,207579200,10720,10720,10720,10720,0
|
|
20230919,142900,207579200,10720,10730,10730,10720,12
|
|
20230919,142800,207450450,10720,10720,10720,10720,0
|
|
20230919,142700,207450450,10720,10720,10720,10720,17
|
|
20230919,142600,207268210,10720,10730,10730,10720,149
|
|
20230919,142500,205670020,10750,10750,10750,10750,1
|
|
20230919,142400,205659270,10750,10750,10750,10750,50
|
|
20230919,142300,205121770,10730,10730,10730,10730,0
|
|
20230919,142200,205121770,10730,10730,10730,10730,0
|
|
20230919,142100,205121770,10730,10730,10730,10730,0
|
|
20230919,142000,205121770,10730,10730,10730,10730,0
|
|
20230919,141900,205121770,10730,10730,10730,10730,0
|
|
20230919,141800,205121770,10730,10730,10730,10730,0
|
|
20230919,141700,205121770,10730,10730,10730,10730,17
|
|
20230919,141600,204939360,10730,10730,10730,10730,0
|
|
20230919,141500,204939360,10730,10730,10730,10730,0
|
|
20230919,141400,204939360,10730,10730,10730,10730,0
|
|
20230919,141300,204939360,10730,10730,10730,10730,0
|
|
20230919,141200,204939360,10730,10730,10730,10730,0
|
|
20230919,141100,204939360,10730,10730,10730,10730,10
|
|
20230919,141000,204832060,10720,10720,10720,10720,0
|
|
20230919,140900,204832060,10720,10720,10720,10720,0
|
|
20230919,140800,204832060,10720,10720,10720,10720,0
|
|
20230919,140700,204832060,10720,10720,10720,10720,0
|
|
20230919,140600,204832060,10720,10720,10720,10720,0
|
|
20230919,140500,204832060,10720,10720,10720,10720,0
|
|
20230919,140400,204832060,10720,10720,10720,10720,0
|
|
20230919,140300,204832060,10720,10720,10720,10720,0
|
|
20230919,140200,204832060,10720,10720,10720,10720,0
|
|
20230919,140100,204832060,10720,10720,10720,10720,0
|
|
20230919,140000,204832060,10720,10750,10750,10720,19
|
|
20230919,135900,204628110,10730,10730,10730,10730,1
|
|
20230919,135800,204617380,10720,10720,10720,10720,0
|
|
20230919,135700,204617380,10720,10720,10720,10720,83
|
|
20230919,135600,203727620,10730,10730,10730,10730,0
|
|
20230919,135500,203727620,10730,10730,10730,10730,18
|
|
20230919,135400,203534480,10750,10750,10750,10750,0
|
|
20230919,135300,203534480,10750,10750,10750,10730,91
|
|
20230919,135200,202557730,10730,10720,10730,10720,130
|
|
20230919,135100,201162840,10720,10720,10720,10720,1
|
|
20230919,135000,201152120,10720,10730,10730,10720,622
|
|
20230919,134900,194484140,10730,10730,10730,10730,0
|
|
20230919,134800,194484140,10730,10730,10730,10730,0
|
|
20230919,134700,194484140,10730,10730,10730,10730,0
|
|
20230919,134600,194484140,10730,10730,10730,10730,32
|
|
20230919,134500,194140780,10730,10730,10730,10730,0
|
|
20230919,134400,194140780,10730,10730,10730,10730,0
|
|
20230919,134300,194140780,10730,10730,10730,10730,0
|
|
20230919,134200,194140780,10730,10730,10730,10730,0
|
|
20230919,134100,194140780,10730,10730,10730,10730,0
|
|
20230919,134000,194140780,10730,10730,10730,10730,0
|
|
20230919,133900,194140780,10730,10720,10730,10720,31
|
|
20230919,133800,193808160,10720,10720,10720,10720,0
|
|
20230919,133700,193808160,10720,10720,10720,10720,0
|
|
20230919,133600,193808160,10720,10730,10730,10720,269
|
|
20230919,133500,190924450,10740,10750,10750,10740,23
|
|
20230919,133400,190677300,10770,10770,10770,10770,1
|
|
20230919,133300,190666530,10760,10760,10760,10760,0
|
|
20230919,133200,190666530,10760,10760,10760,10760,0
|
|
20230919,133100,190666530,10760,10760,10760,10760,0
|
|
20230919,133000,190666530,10760,10770,10770,10760,4
|
|
20230919,132900,190623470,10740,10740,10740,10740,0
|
|
20230919,132800,190623470,10740,10740,10740,10740,1
|
|
20230919,132700,190612730,10740,10740,10740,10740,1
|
|
20230919,132600,190601990,10740,10740,10740,10740,34
|
|
20230919,132500,190236830,10770,10770,10770,10770,46
|
|
20230919,132400,189741410,10760,10760,10760,10760,0
|
|
20230919,132300,189741410,10760,10760,10760,10760,453
|
|
20230919,132200,184867130,10760,10760,10760,10760,1
|
|
20230919,132100,184856370,10760,10730,10760,10730,29
|
|
20230919,132000,184545170,10750,10730,10750,10730,1100
|
|
20230919,131900,172727630,10710,10710,10710,10710,0
|
|
20230919,131800,172727630,10710,10700,10710,10700,3
|
|
20230919,131700,172695520,10700,10700,10700,10700,54
|
|
20230919,131600,172117720,10700,10700,10700,10700,100
|
|
20230919,131500,171047720,10710,10710,10710,10710,0
|
|
20230919,131400,171047720,10710,10710,10710,10710,1
|
|
20230919,131300,171037010,10690,10690,10690,10690,0
|
|
20230919,131200,171037010,10690,10690,10690,10690,16
|
|
20230919,131100,170865970,10680,10680,10680,10680,320
|
|
20230919,131000,167448370,10680,10680,10680,10680,1
|
|
20230919,130900,167437690,10690,10710,10710,10690,883
|
|
20230919,130800,157990460,10720,10720,10720,10720,0
|
|
20230919,130700,157990460,10720,10720,10720,10720,0
|
|
20230919,130600,157990460,10720,10720,10720,10720,0
|
|
20230919,130500,157990460,10720,10720,10720,10720,0
|
|
20230919,130400,157990460,10720,10720,10720,10720,0
|
|
20230919,130300,157990460,10720,10720,10720,10720,99
|
|
20230919,130200,156929180,10720,10740,10770,10700,3919
|
|
20230919,130100,114950980,10750,10750,10750,10750,0
|
|
20230919,130000,114950980,10750,10750,10750,10750,19
|
|
20230919,125900,114746730,10750,10750,10750,10750,0
|
|
20230919,125800,114746730,10750,10750,10750,10750,0
|
|
20230919,125700,114746730,10750,10750,10750,10750,5
|
|
20230919,125600,114692980,10770,10770,10770,10770,0
|
|
20230919,125500,114692980,10770,10770,10770,10770,200
|
|
20230919,125400,112538980,10750,10750,10750,10750,0
|
|
20230919,125300,112538980,10750,10750,10750,10750,7
|
|
20230919,125200,112463730,10750,10750,10750,10750,0
|
|
20230919,125100,112463730,10750,10750,10750,10750,1
|
|
20230919,125000,112452980,10750,10750,10750,10750,920
|
|
20230919,124900,102562980,10770,10770,10770,10770,7
|
|
20230919,124800,102487590,10770,10770,10770,10770,0
|
|
20230919,124700,102487590,10770,10770,10770,10770,0
|
|
20230919,124600,102487590,10770,10770,10770,10770,0
|
|
20230919,124500,102487590,10770,10770,10770,10770,0
|
|
20230919,124400,102487590,10770,10770,10770,10770,0
|
|
20230919,124300,102487590,10770,10770,10770,10770,2
|
|
20230919,124200,102466050,10760,10760,10760,10760,0
|
|
20230919,124100,102466050,10760,10760,10760,10760,0
|
|
20230919,124000,102466050,10760,10760,10760,10760,1
|
|
20230919,123900,102455290,10770,10770,10770,10770,0
|
|
20230919,123800,102455290,10770,10770,10770,10770,0
|
|
20230919,123700,102455290,10770,10760,10770,10760,3
|
|
20230919,123600,102422990,10760,10770,10770,10760,852
|
|
20230919,123500,93249440,10840,10800,10840,10800,5
|
|
20230919,123400,93195400,10810,10810,10810,10810,4
|
|
20230919,123300,93152160,10880,10880,10880,10880,0
|
|
20230919,123200,93152160,10880,10880,10880,10880,0
|
|
20230919,123100,93152160,10880,10880,10880,10880,0
|
|
20230919,123000,93152160,10880,10880,10880,10880,1
|
|
20230919,122900,93141280,10820,10820,10820,10820,13
|
|
20230919,122800,93000620,10890,10780,10920,10760,1516
|
|
20230919,122700,76580700,10790,10790,10790,10790,0
|
|
20230919,122600,76580700,10790,10790,10790,10790,0
|
|
20230919,122500,76580700,10790,10790,10790,10790,0
|
|
20230919,122400,76580700,10790,10790,10790,10790,0
|
|
20230919,122300,76580700,10790,10800,10800,10790,50
|
|
20230919,122200,76041170,10810,10810,10810,10810,0
|
|
20230919,122100,76041170,10810,10810,10810,10810,0
|
|
20230919,122000,76041170,10810,10810,10810,10810,0
|
|
20230919,121900,76041170,10810,10810,10810,10810,0
|
|
20230919,121800,76041170,10810,10810,10810,10810,0
|
|
20230919,121700,76041170,10810,10810,10810,10810,0
|
|
20230919,121600,76041170,10810,10810,10810,10810,0
|
|
20230919,121500,76041170,10810,10810,10810,10810,0
|
|
20230919,121400,76041170,10810,10810,10810,10810,0
|
|
20230919,121300,76041170,10810,10810,10810,10810,3
|
|
20230919,121200,76008740,10830,10830,10830,10830,0
|
|
20230919,121100,76008740,10830,10830,10830,10830,0
|
|
20230919,121000,76008740,10830,10830,10830,10830,0
|
|
20230919,120900,76008740,10830,10830,10830,10830,0
|
|
20230919,120800,76008740,10830,10830,10830,10830,0
|
|
20230919,120700,76008740,10830,10830,10830,10830,0
|
|
20230919,120600,76008740,10830,10830,10830,10830,0
|
|
20230919,120500,76008740,10830,10830,10830,10830,0
|
|
20230919,120400,76008740,10830,10830,10830,10830,0
|
|
20230919,120300,76008740,10830,10830,10830,10830,0
|
|
20230919,120200,76008740,10830,10830,10830,10830,0
|
|
20230919,120100,76008740,10830,10830,10830,10830,0
|
|
20230919,120000,76008740,10830,10790,10830,10790,10
|
|
20230919,115900,75900800,10850,10780,10850,10780,78
|
|
20230919,115800,75059670,10770,10790,10790,10770,171
|
|
20230919,115700,73217190,10840,10840,10840,10840,0
|
|
20230919,115600,73217190,10840,10800,10850,10800,106
|
|
20230919,115500,72072250,10790,10790,10790,10790,0
|
|
20230919,115400,72072250,10790,10790,10790,10790,0
|
|
20230919,115300,72072250,10790,10790,10790,10790,0
|
|
20230919,115200,72072250,10790,10790,10790,10790,0
|
|
20230919,115100,72072250,10790,10790,10790,10790,0
|
|
20230919,115000,72072250,10790,10790,10790,10790,0
|
|
20230919,114900,72072250,10790,10790,10790,10790,24
|
|
20230919,114800,71813290,10800,10800,10800,10800,13
|
|
20230919,114700,71672890,10800,10800,10800,10800,1
|
|
20230919,114600,71662090,10820,10820,10820,10820,0
|
|
20230919,114500,71662090,10820,10820,10820,10820,0
|
|
20230919,114400,71662090,10820,10820,10820,10820,1
|
|
20230919,114300,71651270,10820,10820,10820,10820,0
|
|
20230919,114200,71651270,10820,10820,10820,10820,2
|
|
20230919,114100,71629630,10820,10820,10820,10820,0
|
|
20230919,114000,71629630,10820,10820,10820,10820,0
|
|
20230919,113900,71629630,10820,10820,10820,10820,0
|
|
20230919,113800,71629630,10820,10820,10820,10820,1
|
|
20230919,113700,71618810,10790,10790,10790,10790,0
|
|
20230919,113600,71618810,10790,10790,10790,10790,0
|
|
20230919,113500,71618810,10790,10790,10790,10790,0
|
|
20230919,113400,71618810,10790,10790,10790,10790,0
|
|
20230919,113300,71618810,10790,10790,10790,10790,0
|
|
20230919,113200,71618810,10790,10790,10790,10790,20
|
|
20230919,113100,71403010,10840,10840,10840,10840,0
|
|
20230919,113000,71403010,10840,10840,10840,10840,0
|
|
20230919,112900,71403010,10840,10840,10840,10840,0
|
|
20230919,112800,71403010,10840,10870,10870,10800,38
|
|
20230919,112700,70992250,10810,10790,10870,10790,125
|
|
20230919,112600,69641860,10800,10800,10800,10800,0
|
|
20230919,112500,69641860,10800,10800,10800,10800,2
|
|
20230919,112400,69620260,10800,10800,10800,10800,0
|
|
20230919,112300,69620260,10800,10800,10800,10800,0
|
|
20230919,112200,69620260,10800,10800,10800,10800,0
|
|
20230919,112100,69620260,10800,10800,10800,10800,20
|
|
20230919,112000,69404260,10790,10790,10790,10790,0
|
|
20230919,111900,69404260,10790,10790,10790,10790,0
|
|
20230919,111800,69404260,10790,10790,10790,10790,0
|
|
20230919,111700,69404260,10790,10790,10790,10790,0
|
|
20230919,111600,69404260,10790,10790,10790,10790,0
|
|
20230919,111500,69404260,10790,10790,10790,10790,0
|
|
20230919,111400,69404260,10790,10800,10810,10790,107
|
|
20230919,111300,68248610,10790,10790,10790,10790,62
|
|
20230919,111200,67579630,10800,10800,10800,10800,11
|
|
20230919,111100,67460830,10800,10800,10800,10800,0
|
|
20230919,111000,67460830,10800,10800,10800,10800,0
|
|
20230919,110900,67460830,10800,10800,10800,10800,0
|
|
20230919,110800,67460830,10800,10800,10800,10800,0
|
|
20230919,110700,67460830,10800,10800,10800,10800,0
|
|
20230919,110600,67460830,10800,10800,10800,10800,0
|
|
20230919,110500,67460830,10800,10800,10800,10800,8
|
|
20230919,110400,67374430,10770,10770,10770,10770,0
|
|
20230919,110300,67374430,10770,10770,10770,10770,0
|
|
20230919,110200,67374430,10770,10770,10770,10770,0
|
|
20230919,110100,67374430,10770,10770,10770,10770,0
|
|
20230919,110000,67374430,10770,10770,10770,10770,0
|
|
20230919,105900,67374430,10770,10780,10780,10770,49
|
|
20230919,105800,66846490,10790,10790,10790,10790,0
|
|
20230919,105700,66846490,10790,10790,10790,10790,0
|
|
20230919,105600,66846490,10790,10790,10790,10790,20
|
|
20230919,105500,66630690,10800,10800,10800,10800,9
|
|
20230919,105400,66533490,10800,10800,10800,10800,0
|
|
20230919,105300,66533490,10800,10800,10800,10800,30
|
|
20230919,105200,66209490,10800,10840,10840,10800,47
|
|
20230919,105100,65701100,10850,10800,10850,10800,28
|
|
20230919,105000,65398520,10780,10780,10780,10780,438
|
|
20230919,104900,60676880,10750,10750,10750,10750,0
|
|
20230919,104800,60676880,10750,10770,10770,10750,410
|
|
20230919,104700,56268850,10780,10780,10780,10780,6
|
|
20230919,104600,56204170,10780,10780,10780,10780,1
|
|
20230919,104500,56193390,10740,10740,10740,10740,0
|
|
20230919,104400,56193390,10740,10740,10740,10740,0
|
|
20230919,104300,56193390,10740,10740,10740,10740,0
|
|
20230919,104200,56193390,10740,10740,10740,10740,0
|
|
20230919,104100,56193390,10740,10740,10740,10740,0
|
|
20230919,104000,56193390,10740,10740,10740,10740,0
|
|
20230919,103900,56193390,10740,10740,10740,10740,0
|
|
20230919,103800,56193390,10740,10740,10740,10740,0
|
|
20230919,103700,56193390,10740,10740,10740,10740,0
|
|
20230919,103600,56193390,10740,10740,10740,10740,0
|
|
20230919,103500,56193390,10740,10740,10740,10740,0
|
|
20230919,103400,56193390,10740,10740,10740,10740,0
|
|
20230919,103300,56193390,10740,10750,10750,10740,557
|
|
20230919,103200,50206080,10740,10740,10740,10740,0
|
|
20230919,103100,50206080,10740,10740,10740,10740,0
|
|
20230919,103000,50206080,10740,10740,10740,10740,0
|
|
20230919,102900,50206080,10740,10750,10750,10740,111
|
|
20230919,102800,49013130,10750,10750,10750,10750,0
|
|
20230919,102700,49013130,10750,10760,10760,10750,60
|
|
20230919,102600,48368110,10770,10770,10770,10770,0
|
|
20230919,102500,48368110,10770,10770,10770,10770,5
|
|
20230919,102400,48314260,10770,10780,10780,10770,20
|
|
20230919,102300,48098800,10770,10770,10770,10770,0
|
|
20230919,102200,48098800,10770,10770,10770,10770,0
|
|
20230919,102100,48098800,10770,10770,10770,10770,0
|
|
20230919,102000,48098800,10770,10770,10770,10770,0
|
|
20230919,101900,48098800,10770,10770,10770,10770,0
|
|
20230919,101800,48098800,10770,10770,10770,10770,0
|
|
20230919,101700,48098800,10770,10770,10770,10770,0
|
|
20230919,101600,48098800,10770,10770,10770,10770,39
|
|
20230919,101500,47678770,10790,10790,10790,10790,0
|
|
20230919,101400,47678770,10790,10790,10790,10790,0
|
|
20230919,101300,47678770,10790,10790,10790,10790,200
|
|
20230919,101200,45520770,10740,10740,10740,10740,0
|
|
20230919,101100,45520770,10740,10740,10740,10740,0
|
|
20230919,101000,45520770,10740,10770,10770,10740,500
|
|
20230919,100900,40141590,10790,10770,10790,10770,7
|
|
20230919,100800,40066080,10770,10770,10770,10770,85
|
|
20230919,100700,39150630,10790,10790,10790,10790,0
|
|
20230919,100600,39150630,10790,10790,10790,10780,67
|
|
20230919,100500,38428200,10800,10810,10810,10800,11
|
|
20230919,100400,38309390,10800,10800,10800,10800,2
|
|
20230919,100300,38287790,10800,10800,10800,10800,156
|
|
20230919,100200,36602990,10790,10790,10790,10790,0
|
|
20230919,100100,36602990,10790,10790,10790,10790,0
|
|
20230919,100000,36602990,10790,10790,10790,10790,0
|
|
20230919,095900,36602990,10790,10790,10790,10790,0
|
|
20230919,095800,36602990,10790,10790,10790,10790,0
|
|
20230919,095700,36602990,10790,10790,10790,10790,0
|
|
20230919,095600,36602990,10790,10790,10790,10790,13
|
|
20230919,095500,36462720,10780,10780,10780,10780,0
|
|
20230919,095400,36462720,10780,10780,10780,10780,0
|
|
20230919,095300,36462720,10780,10780,10780,10780,25
|
|
20230919,095200,36193220,10780,10790,10790,10780,58
|
|
20230919,095100,35567890,10800,10800,10800,10800,0
|
|
20230919,095000,35567890,10800,10800,10800,10800,0
|
|
20230919,094900,35567890,10800,10800,10800,10800,0
|
|
20230919,094800,35567890,10800,10810,10810,10800,92
|
|
20230919,094700,34574220,10870,10870,10870,10870,0
|
|
20230919,094600,34574220,10870,10800,10900,10800,491
|
|
20230919,094500,29259220,10800,10810,10810,10800,2
|
|
20230919,094400,29237610,10780,10780,10780,10780,0
|
|
20230919,094300,29237610,10780,10780,10780,10780,89
|
|
20230919,094200,28278190,10780,10780,10780,10780,0
|
|
20230919,094100,28278190,10780,10780,10780,10780,1
|
|
20230919,094000,28267410,10780,10780,10780,10780,0
|
|
20230919,093900,28267410,10780,10780,10780,10780,0
|
|
20230919,093800,28267410,10780,10780,10780,10780,150
|
|
20230919,093700,26650410,10790,10790,10790,10790,10
|
|
20230919,093600,26542510,10790,10800,10800,10790,416
|
|
20230919,093500,22051070,10830,10800,10830,10800,25
|
|
20230919,093400,21781040,10800,10820,10840,10800,143
|
|
20230919,093300,20233970,10820,10820,10820,10820,0
|
|
20230919,093200,20233970,10820,10820,10820,10820,3
|
|
20230919,093100,20201510,10830,10830,10830,10830,0
|
|
20230919,093000,20201510,10830,10830,10830,10830,500
|
|
20230919,092900,14786510,10800,10800,10800,10800,0
|
|
20230919,092800,14786510,10800,10800,10800,10800,10
|
|
20230919,092700,14678510,10800,10800,10800,10800,0
|
|
20230919,092600,14678510,10800,10800,10800,10800,0
|
|
20230919,092500,14678510,10800,10800,10800,10800,0
|
|
20230919,092400,14678510,10800,10800,10800,10800,0
|
|
20230919,092300,14678510,10800,10800,10800,10800,0
|
|
20230919,092200,14678510,10800,10800,10800,10800,0
|
|
20230919,092100,14678510,10800,10820,10820,10800,615
|
|
20230919,092000,8026910,10830,10830,10830,10830,0
|
|
20230919,091900,8026910,10830,10830,10830,10830,0
|
|
20230919,091800,8026910,10830,10820,10830,10820,62
|
|
20230919,091700,7356010,10830,10820,10860,10820,19
|
|
20230919,091600,7150240,10820,10820,10820,10820,0
|
|
20230919,091500,7150240,10820,10820,10820,10820,0
|
|
20230919,091400,7150240,10820,10820,10820,10820,169
|
|
20230919,091300,5321660,10820,10840,10840,10820,26
|
|
20230919,091200,5040170,10850,10850,10850,10850,30
|
|
20230919,091100,4714670,10860,10860,10860,10860,18
|
|
20230919,091000,4519190,10870,10890,10900,10870,24
|
|
20230919,090900,4258050,10870,10910,10920,10870,35
|
|
20230919,090800,3877010,10890,10870,10900,10870,14
|
|
20230919,090700,3724780,10930,10930,10930,10930,0
|
|
20230919,090600,3724780,10930,10930,10930,10930,0
|
|
20230919,090500,3724780,10930,10930,10930,10930,0
|
|
20230919,090400,3724780,10930,10930,10930,10930,0
|
|
20230919,090300,3724780,10930,10850,10930,10850,142
|
|
20230919,090200,2178740,10830,10830,10830,10830,1
|
|
20230919,090100,2167910,10840,10830,10840,10830,13
|
|
20230919,090000,2027110,10830,10860,10860,10830,187
|