574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,183100,226498620,7800,7800,7800,7800,860
|
|
20230919,183000,226498620,7800,7800,7800,7800,0
|
|
20230919,182900,226498620,7800,7800,7800,7800,0
|
|
20230919,182800,226498620,7800,7800,7800,7800,0
|
|
20230919,182700,226498620,7800,7800,7800,7800,0
|
|
20230919,182600,226498620,7800,7800,7800,7800,0
|
|
20230919,182500,226498620,7800,7800,7800,7800,0
|
|
20230919,182400,226498620,7800,7800,7800,7800,0
|
|
20230919,182300,226498620,7800,7800,7800,7800,0
|
|
20230919,182200,226498620,7800,7800,7800,7800,0
|
|
20230919,182100,226498620,7800,7800,7800,7800,0
|
|
20230919,182000,226498620,7800,7800,7800,7800,0
|
|
20230919,181900,226498620,7800,7800,7800,7800,0
|
|
20230919,181800,226498620,7800,7800,7800,7800,0
|
|
20230919,181700,226498620,7800,7800,7800,7800,0
|
|
20230919,181600,226498620,7800,7800,7800,7800,0
|
|
20230919,181500,226498620,7800,7800,7800,7800,0
|
|
20230919,181400,226498620,7800,7800,7800,7800,0
|
|
20230919,181300,226498620,7800,7800,7800,7800,0
|
|
20230919,181200,226498620,7800,7800,7800,7800,0
|
|
20230919,181100,226498620,7800,7800,7800,7800,0
|
|
20230919,181000,226498620,7800,7800,7800,7800,0
|
|
20230919,180900,226498620,7800,7800,7800,7800,0
|
|
20230919,180800,226498620,7800,7800,7800,7800,0
|
|
20230919,180700,226498620,7800,7800,7800,7800,0
|
|
20230919,180600,226498620,7800,7800,7800,7800,0
|
|
20230919,180500,226498620,7800,7800,7800,7800,0
|
|
20230919,180400,226498620,7800,7800,7800,7800,0
|
|
20230919,180300,226498620,7800,7800,7800,7800,0
|
|
20230919,180200,226498620,7800,7800,7800,7800,0
|
|
20230919,180100,226498620,7800,7800,7800,7800,860
|
|
20230919,180000,226498620,7800,7800,7800,7800,0
|
|
20230919,175900,226498620,7800,7800,7800,7800,0
|
|
20230919,175800,226498620,7800,7800,7800,7800,0
|
|
20230919,175700,226498620,7800,7800,7800,7800,0
|
|
20230919,175600,226498620,7800,7800,7800,7800,0
|
|
20230919,175500,226498620,7800,7800,7800,7800,0
|
|
20230919,175400,226498620,7800,7800,7800,7800,0
|
|
20230919,175300,226498620,7800,7800,7800,7800,0
|
|
20230919,175200,226498620,7800,7800,7800,7800,0
|
|
20230919,175100,226498620,7800,7800,7800,7800,0
|
|
20230919,175000,226498620,7800,7800,7800,7800,0
|
|
20230919,174900,226498620,7800,7800,7800,7800,0
|
|
20230919,174800,226498620,7800,7800,7800,7800,0
|
|
20230919,174700,226498620,7800,7800,7800,7800,0
|
|
20230919,174600,226498620,7800,7800,7800,7800,0
|
|
20230919,174500,226498620,7800,7800,7800,7800,0
|
|
20230919,174400,226498620,7800,7800,7800,7800,0
|
|
20230919,174300,226498620,7800,7800,7800,7800,0
|
|
20230919,174200,226498620,7800,7800,7800,7800,0
|
|
20230919,174100,226498620,7800,7800,7800,7800,0
|
|
20230919,174000,226498620,7800,7800,7800,7800,0
|
|
20230919,173900,226498620,7800,7800,7800,7800,0
|
|
20230919,173800,226498620,7800,7800,7800,7800,0
|
|
20230919,173700,226498620,7800,7800,7800,7800,0
|
|
20230919,173600,226498620,7800,7800,7800,7800,0
|
|
20230919,173500,226498620,7800,7800,7800,7800,0
|
|
20230919,173400,226498620,7800,7800,7800,7800,0
|
|
20230919,173300,226498620,7800,7800,7800,7800,0
|
|
20230919,173200,226498620,7800,7800,7800,7800,0
|
|
20230919,173100,226498620,7800,7800,7800,7800,860
|
|
20230919,173000,226498620,7800,7800,7800,7800,0
|
|
20230919,172900,226498620,7800,7800,7800,7800,0
|
|
20230919,172800,226498620,7800,7800,7800,7800,0
|
|
20230919,172700,226498620,7800,7800,7800,7800,0
|
|
20230919,172600,226498620,7800,7800,7800,7800,0
|
|
20230919,172500,226498620,7800,7800,7800,7800,0
|
|
20230919,172400,226498620,7800,7800,7800,7800,0
|
|
20230919,172300,226498620,7800,7800,7800,7800,0
|
|
20230919,172200,226498620,7800,7800,7800,7800,0
|
|
20230919,172100,226498620,7800,7800,7800,7800,0
|
|
20230919,172000,226498620,7800,7800,7800,7800,0
|
|
20230919,171900,226498620,7800,7800,7800,7800,0
|
|
20230919,171800,226498620,7800,7800,7800,7800,0
|
|
20230919,171700,226498620,7800,7800,7800,7800,0
|
|
20230919,171600,226498620,7800,7800,7800,7800,0
|
|
20230919,171500,226498620,7800,7800,7800,7800,0
|
|
20230919,171400,226498620,7800,7800,7800,7800,0
|
|
20230919,171300,226498620,7800,7800,7800,7800,0
|
|
20230919,171200,226498620,7800,7800,7800,7800,0
|
|
20230919,171100,226498620,7800,7800,7800,7800,0
|
|
20230919,171000,226498620,7800,7800,7800,7800,0
|
|
20230919,170900,226498620,7800,7800,7800,7800,0
|
|
20230919,170800,226498620,7800,7800,7800,7800,0
|
|
20230919,170700,226498620,7800,7800,7800,7800,0
|
|
20230919,170600,226498620,7800,7800,7800,7800,0
|
|
20230919,170500,226498620,7800,7800,7800,7800,0
|
|
20230919,170400,226498620,7800,7800,7800,7800,0
|
|
20230919,170300,226498620,7800,7800,7800,7800,0
|
|
20230919,170200,226498620,7800,7800,7800,7800,0
|
|
20230919,170100,226498620,7800,7800,7800,7800,860
|
|
20230919,170000,226498620,7800,7800,7800,7800,0
|
|
20230919,165900,226498620,7800,7800,7800,7800,0
|
|
20230919,165800,226498620,7800,7800,7800,7800,0
|
|
20230919,165700,226498620,7800,7800,7800,7800,0
|
|
20230919,165600,226498620,7800,7800,7800,7800,0
|
|
20230919,165500,226498620,7800,7800,7800,7800,0
|
|
20230919,165400,226498620,7800,7800,7800,7800,0
|
|
20230919,165300,226498620,7800,7800,7800,7800,0
|
|
20230919,165200,226498620,7800,7800,7800,7800,0
|
|
20230919,165100,226498620,7800,7800,7800,7800,0
|
|
20230919,165000,226498620,7800,7800,7800,7800,0
|
|
20230919,164900,226498620,7800,7800,7800,7800,0
|
|
20230919,164800,226498620,7800,7800,7800,7800,0
|
|
20230919,164700,226498620,7800,7800,7800,7800,0
|
|
20230919,164600,226498620,7800,7800,7800,7800,0
|
|
20230919,164500,226498620,7800,7800,7800,7800,0
|
|
20230919,164400,226498620,7800,7800,7800,7800,0
|
|
20230919,164300,226498620,7800,7800,7800,7800,0
|
|
20230919,164200,226498620,7800,7800,7800,7800,0
|
|
20230919,164100,226498620,7800,7800,7800,7800,0
|
|
20230919,164000,226498620,7800,7800,7800,7800,0
|
|
20230919,163900,226498620,7800,7800,7800,7800,0
|
|
20230919,163800,226498620,7800,7800,7800,7800,0
|
|
20230919,163700,226498620,7800,7800,7800,7800,0
|
|
20230919,163600,226498620,7800,7800,7800,7800,0
|
|
20230919,163500,226498620,7800,7800,7800,7800,0
|
|
20230919,163400,226498620,7800,7800,7800,7800,0
|
|
20230919,163300,226498620,7800,7800,7800,7800,0
|
|
20230919,163200,226498620,7800,7800,7800,7800,0
|
|
20230919,163100,226498620,7800,7800,7800,7800,860
|
|
20230919,163000,226498620,7800,7800,7800,7800,0
|
|
20230919,162900,226498620,7800,7800,7800,7800,0
|
|
20230919,162800,226498620,7800,7800,7800,7800,0
|
|
20230919,162700,226498620,7800,7800,7800,7800,0
|
|
20230919,162600,226498620,7800,7800,7800,7800,0
|
|
20230919,162500,226498620,7800,7800,7800,7800,0
|
|
20230919,162400,226498620,7800,7800,7800,7800,0
|
|
20230919,162300,226498620,7800,7800,7800,7800,0
|
|
20230919,162200,226498620,7800,7800,7800,7800,0
|
|
20230919,162100,226498620,7800,7800,7800,7800,0
|
|
20230919,162000,226498620,7800,7800,7800,7800,0
|
|
20230919,161900,226498620,7800,7800,7800,7800,0
|
|
20230919,161800,226498620,7800,7800,7800,7800,0
|
|
20230919,161700,226498620,7800,7800,7800,7800,0
|
|
20230919,161600,226498620,7800,7800,7800,7800,0
|
|
20230919,161500,226498620,7800,7800,7800,7800,0
|
|
20230919,161400,226498620,7800,7800,7800,7800,0
|
|
20230919,161300,226498620,7800,7800,7800,7800,0
|
|
20230919,161200,226498620,7800,7800,7800,7800,0
|
|
20230919,161100,226498620,7800,7800,7800,7800,0
|
|
20230919,161000,226498620,7800,7800,7800,7800,0
|
|
20230919,160900,226498620,7800,7800,7800,7800,0
|
|
20230919,160800,226498620,7800,7800,7800,7800,0
|
|
20230919,160700,226498620,7800,7800,7800,7800,0
|
|
20230919,160600,226498620,7800,7800,7800,7800,0
|
|
20230919,160500,226498620,7800,7800,7800,7800,0
|
|
20230919,160400,226498620,7800,7800,7800,7800,0
|
|
20230919,160300,226498620,7800,7800,7800,7800,0
|
|
20230919,160200,226498620,7800,7800,7800,7800,0
|
|
20230919,160100,226498620,7800,7800,7800,7800,860
|
|
20230919,160000,226498620,7800,7800,7800,7800,0
|
|
20230919,155900,226498620,7800,7800,7800,7800,0
|
|
20230919,155800,226498620,7800,7800,7800,7800,0
|
|
20230919,155700,226498620,7800,7800,7800,7800,0
|
|
20230919,155600,226498620,7800,7800,7800,7800,0
|
|
20230919,155500,226498620,7800,7800,7800,7800,0
|
|
20230919,155400,226498620,7800,7800,7800,7800,0
|
|
20230919,155300,226498620,7800,7800,7800,7800,0
|
|
20230919,155200,226498620,7800,7800,7800,7800,0
|
|
20230919,155100,226498620,7800,7800,7800,7800,0
|
|
20230919,155000,226498620,7800,7800,7800,7800,0
|
|
20230919,154900,226498620,7800,7800,7800,7800,0
|
|
20230919,154800,226498620,7800,7800,7800,7800,0
|
|
20230919,154700,226498620,7800,7800,7800,7800,0
|
|
20230919,154600,226498620,7800,7800,7800,7800,0
|
|
20230919,154500,226498620,7800,7800,7800,7800,0
|
|
20230919,154400,226498620,7800,7800,7800,7800,0
|
|
20230919,154300,226498620,7800,7800,7800,7800,0
|
|
20230919,154200,226498620,7800,7800,7800,7800,0
|
|
20230919,154100,226498620,7800,7800,7800,7800,0
|
|
20230919,154000,226498620,7800,7800,7800,7800,0
|
|
20230919,153900,226498620,7800,7800,7800,7800,0
|
|
20230919,153800,226498620,7800,7800,7800,7800,0
|
|
20230919,153700,226498620,7800,7800,7800,7800,0
|
|
20230919,153600,226498620,7800,7800,7800,7800,0
|
|
20230919,153500,226498620,7800,7800,7800,7800,0
|
|
20230919,153400,226498620,7800,7800,7800,7800,0
|
|
20230919,153300,226498620,7800,7800,7800,7800,0
|
|
20230919,153200,226498620,7800,7800,7800,7800,0
|
|
20230919,153100,226498620,7800,7800,7800,7800,860
|
|
20230919,153000,226498620,7800,7800,7800,7800,860
|
|
20230919,152900,219790620,7790,7790,7790,7790,0
|
|
20230919,152800,219790620,7790,7790,7790,7790,0
|
|
20230919,152700,219790620,7790,7790,7790,7790,0
|
|
20230919,152600,219790620,7790,7790,7790,7790,0
|
|
20230919,152500,219790620,7790,7790,7790,7790,0
|
|
20230919,152400,219790620,7790,7790,7790,7790,0
|
|
20230919,152300,219790620,7790,7790,7790,7790,0
|
|
20230919,152200,219790620,7790,7790,7790,7790,0
|
|
20230919,152100,219790620,7790,7790,7790,7790,0
|
|
20230919,152000,219790620,7790,7790,7790,7790,0
|
|
20230919,151900,219790620,7790,7730,7790,7730,138
|
|
20230919,151800,218723820,7720,7740,7740,7720,250
|
|
20230919,151700,216789430,7790,7780,7790,7730,275
|
|
20230919,151600,214652920,7770,7770,7790,7720,2197
|
|
20230919,151500,197646670,7790,7790,7790,7790,0
|
|
20230919,151400,197646670,7790,7790,7790,7790,1
|
|
20230919,151300,197638880,7790,7790,7790,7790,13
|
|
20230919,151200,197537610,7770,7770,7770,7770,6
|
|
20230919,151100,197490990,7770,7780,7790,7770,191
|
|
20230919,151000,196006330,7790,7790,7790,7770,438
|
|
20230919,150900,192599720,7780,7780,7780,7780,0
|
|
20230919,150800,192599720,7780,7780,7780,7780,0
|
|
20230919,150700,192599720,7780,7790,7790,7780,136
|
|
20230919,150600,191541590,7840,7840,7840,7840,2
|
|
20230919,150500,191525910,7780,7800,7800,7780,1048
|
|
20230919,150400,183356770,7800,7830,7830,7800,735
|
|
20230919,150300,177620960,7830,7830,7830,7830,1
|
|
20230919,150200,177613130,7830,7830,7830,7830,0
|
|
20230919,150100,177613130,7830,7830,7830,7830,0
|
|
20230919,150000,177613130,7830,7830,7830,7830,1
|
|
20230919,145900,177605300,7830,7830,7830,7830,0
|
|
20230919,145800,177605300,7830,7830,7830,7830,101
|
|
20230919,145700,176814470,7810,7810,7810,7810,189
|
|
20230919,145600,175338380,7810,7810,7810,7810,98
|
|
20230919,145500,174573000,7810,7810,7810,7810,317
|
|
20230919,145400,172097230,7800,7800,7800,7800,0
|
|
20230919,145300,172097230,7800,7800,7800,7800,329
|
|
20230919,145200,169531030,7810,7810,7810,7810,10
|
|
20230919,145100,169452930,7810,7810,7810,7810,0
|
|
20230919,145000,169452930,7810,7810,7810,7810,0
|
|
20230919,144900,169452930,7810,7810,7810,7810,0
|
|
20230919,144800,169452930,7810,7810,7810,7810,0
|
|
20230919,144700,169452930,7810,7810,7810,7810,1
|
|
20230919,144600,169445120,7810,7810,7810,7810,10
|
|
20230919,144500,169367020,7810,7810,7810,7810,2
|
|
20230919,144400,169351400,7800,7800,7800,7800,0
|
|
20230919,144300,169351400,7800,7800,7800,7800,364
|
|
20230919,144200,166512200,7810,7810,7810,7810,0
|
|
20230919,144100,166512200,7810,7810,7810,7810,0
|
|
20230919,144000,166512200,7810,7810,7810,7810,0
|
|
20230919,143900,166512200,7810,7810,7810,7810,1
|
|
20230919,143800,166504390,7800,7800,7800,7800,0
|
|
20230919,143700,166504390,7800,7800,7800,7800,0
|
|
20230919,143600,166504390,7800,7800,7800,7800,0
|
|
20230919,143500,166504390,7800,7800,7800,7800,10
|
|
20230919,143400,166426390,7810,7810,7810,7810,0
|
|
20230919,143300,166426390,7810,7810,7810,7810,0
|
|
20230919,143200,166426390,7810,7810,7810,7810,0
|
|
20230919,143100,166426390,7810,7810,7810,7810,0
|
|
20230919,143000,166426390,7810,7810,7810,7810,0
|
|
20230919,142900,166426390,7810,7810,7810,7810,0
|
|
20230919,142800,166426390,7810,7810,7810,7810,0
|
|
20230919,142700,166426390,7810,7810,7810,7810,0
|
|
20230919,142600,166426390,7810,7810,7810,7810,0
|
|
20230919,142500,166426390,7810,7810,7810,7810,0
|
|
20230919,142400,166426390,7810,7810,7810,7810,550
|
|
20230919,142300,162130890,7810,7810,7810,7810,4
|
|
20230919,142200,162099650,7810,7810,7810,7810,22
|
|
20230919,142100,161927830,7810,7810,7810,7810,136
|
|
20230919,142000,160865670,7810,7810,7810,7810,0
|
|
20230919,141900,160865670,7810,7810,7810,7810,0
|
|
20230919,141800,160865670,7810,7810,7810,7810,10
|
|
20230919,141700,160787570,7810,7810,7810,7810,486
|
|
20230919,141600,156991910,7830,7830,7830,7830,0
|
|
20230919,141500,156991910,7830,7830,7830,7830,3
|
|
20230919,141400,156968420,7830,7830,7830,7830,50
|
|
20230919,141300,156576920,7830,7830,7830,7830,0
|
|
20230919,141200,156576920,7830,7830,7830,7830,0
|
|
20230919,141100,156576920,7830,7830,7830,7830,0
|
|
20230919,141000,156576920,7830,7830,7830,7830,15
|
|
20230919,140900,156459470,7830,7830,7830,7830,0
|
|
20230919,140800,156459470,7830,7830,7830,7830,0
|
|
20230919,140700,156459470,7830,7830,7830,7830,5
|
|
20230919,140600,156420320,7810,7810,7810,7810,0
|
|
20230919,140500,156420320,7810,7810,7810,7810,0
|
|
20230919,140400,156420320,7810,7810,7810,7810,0
|
|
20230919,140300,156420320,7810,7810,7810,7810,307
|
|
20230919,140200,154022650,7800,7800,7800,7800,661
|
|
20230919,140100,148866850,7800,7800,7800,7800,0
|
|
20230919,140000,148866850,7800,7830,7830,7800,144
|
|
20230919,135900,147741630,7830,7830,7830,7830,0
|
|
20230919,135800,147741630,7830,7830,7830,7830,0
|
|
20230919,135700,147741630,7830,7830,7830,7830,0
|
|
20230919,135600,147741630,7830,7830,7830,7830,0
|
|
20230919,135500,147741630,7830,7830,7830,7830,0
|
|
20230919,135400,147741630,7830,7830,7830,7830,0
|
|
20230919,135300,147741630,7830,7830,7830,7830,0
|
|
20230919,135200,147741630,7830,7830,7830,7830,1
|
|
20230919,135100,147733800,7800,7800,7800,7800,0
|
|
20230919,135000,147733800,7800,7800,7800,7800,0
|
|
20230919,134900,147733800,7800,7800,7800,7800,0
|
|
20230919,134800,147733800,7800,7800,7800,7800,0
|
|
20230919,134700,147733800,7800,7820,7820,7800,171
|
|
20230919,134600,146399970,7800,7810,7810,7800,484
|
|
20230919,134500,142620430,7820,7820,7820,7820,0
|
|
20230919,134400,142620430,7820,7820,7820,7820,247
|
|
20230919,134300,140688890,7810,7810,7810,7810,0
|
|
20230919,134200,140688890,7810,7810,7810,7810,0
|
|
20230919,134100,140688890,7810,7810,7810,7810,2
|
|
20230919,134000,140673270,7810,7810,7810,7810,5
|
|
20230919,133900,140634220,7810,7810,7810,7810,0
|
|
20230919,133800,140634220,7810,7810,7810,7810,0
|
|
20230919,133700,140634220,7810,7810,7810,7810,0
|
|
20230919,133600,140634220,7810,7810,7810,7810,0
|
|
20230919,133500,140634220,7810,7810,7810,7810,0
|
|
20230919,133400,140634220,7810,7820,7820,7810,71
|
|
20230919,133300,140079490,7840,7840,7840,7840,0
|
|
20230919,133200,140079490,7840,7840,7840,7840,2
|
|
20230919,133100,140063810,7840,7840,7840,7840,1
|
|
20230919,133000,140055970,7840,7840,7840,7840,100
|
|
20230919,132900,139271970,7840,7840,7840,7840,0
|
|
20230919,132800,139271970,7840,7840,7840,7840,0
|
|
20230919,132700,139271970,7840,7840,7840,7840,0
|
|
20230919,132600,139271970,7840,7840,7840,7840,1
|
|
20230919,132500,139264130,7840,7840,7840,7840,100
|
|
20230919,132400,138480130,7810,7810,7810,7810,0
|
|
20230919,132300,138480130,7810,7810,7810,7810,0
|
|
20230919,132200,138480130,7810,7810,7810,7810,0
|
|
20230919,132100,138480130,7810,7810,7810,7810,0
|
|
20230919,132000,138480130,7810,7810,7810,7810,0
|
|
20230919,131900,138480130,7810,7810,7810,7810,84
|
|
20230919,131800,137824090,7810,7810,7810,7810,0
|
|
20230919,131700,137824090,7810,7810,7810,7810,0
|
|
20230919,131600,137824090,7810,7810,7810,7810,0
|
|
20230919,131500,137824090,7810,7810,7810,7810,92
|
|
20230919,131400,137105570,7820,7820,7820,7820,0
|
|
20230919,131300,137105570,7820,7820,7820,7820,1
|
|
20230919,131200,137097750,7820,7820,7820,7820,6
|
|
20230919,131100,137050830,7830,7830,7830,7830,1
|
|
20230919,131000,137043000,7810,7820,7820,7810,547
|
|
20230919,130900,132765930,7830,7830,7830,7830,10
|
|
20230919,130800,132687630,7830,7830,7830,7830,8
|
|
20230919,130700,132624990,7810,7830,7830,7810,78
|
|
20230919,130600,132015710,7810,7810,7810,7810,3
|
|
20230919,130500,131992280,7840,7840,7840,7840,0
|
|
20230919,130400,131992280,7840,7840,7840,7840,0
|
|
20230919,130300,131992280,7840,7840,7840,7840,0
|
|
20230919,130200,131992280,7840,7840,7840,7840,1
|
|
20230919,130100,131984440,7810,7810,7810,7810,125
|
|
20230919,130000,131008190,7840,7840,7840,7840,15
|
|
20230919,125900,130890590,7810,7810,7810,7810,10
|
|
20230919,125800,130812490,7810,7810,7810,7810,0
|
|
20230919,125700,130812490,7810,7810,7810,7810,4
|
|
20230919,125600,130781250,7810,7810,7810,7810,0
|
|
20230919,125500,130781250,7810,7810,7810,7810,1
|
|
20230919,125400,130773440,7850,7850,7850,7850,7
|
|
20230919,125300,130718490,7850,7850,7850,7850,1
|
|
20230919,125200,130710640,7850,7820,7850,7800,1481
|
|
20230919,125100,119135280,7850,7850,7850,7850,0
|
|
20230919,125000,119135280,7850,7850,7850,7850,200
|
|
20230919,124900,117565280,7820,7820,7820,7820,0
|
|
20230919,124800,117565280,7820,7820,7820,7820,0
|
|
20230919,124700,117565280,7820,7820,7820,7820,0
|
|
20230919,124600,117565280,7820,7820,7820,7820,0
|
|
20230919,124500,117565280,7820,7820,7820,7820,6
|
|
20230919,124400,117518360,7860,7830,7860,7820,567
|
|
20230919,124300,113083420,7870,7870,7870,7870,10
|
|
20230919,124200,113004720,7830,7830,7830,7830,0
|
|
20230919,124100,113004720,7830,7830,7830,7830,0
|
|
20230919,124000,113004720,7830,7830,7830,7830,756
|
|
20230919,123900,107085240,7840,7840,7840,7840,0
|
|
20230919,123800,107085240,7840,7840,7840,7840,0
|
|
20230919,123700,107085240,7840,7840,7840,7840,0
|
|
20230919,123600,107085240,7840,7870,7870,7840,227
|
|
20230919,123500,105305500,7870,7870,7870,7870,0
|
|
20230919,123400,105305500,7870,7870,7870,7870,0
|
|
20230919,123300,105305500,7870,7870,7870,7870,0
|
|
20230919,123200,105305500,7870,7870,7870,7870,1
|
|
20230919,123100,105297630,7840,7840,7840,7840,75
|
|
20230919,123000,104709630,7850,7850,7850,7850,0
|
|
20230919,122900,104709630,7850,7850,7850,7850,5
|
|
20230919,122800,104670380,7870,7870,7870,7870,0
|
|
20230919,122700,104670380,7870,7870,7870,7870,0
|
|
20230919,122600,104670380,7870,7870,7870,7870,0
|
|
20230919,122500,104670380,7870,7870,7870,7870,0
|
|
20230919,122400,104670380,7870,7870,7870,7870,0
|
|
20230919,122300,104670380,7870,7870,7870,7870,0
|
|
20230919,122200,104670380,7870,7870,7870,7870,12
|
|
20230919,122100,104575940,7870,7870,7870,7870,0
|
|
20230919,122000,104575940,7870,7870,7870,7870,0
|
|
20230919,121900,104575940,7870,7870,7870,7870,0
|
|
20230919,121800,104575940,7870,7870,7870,7870,0
|
|
20230919,121700,104575940,7870,7870,7870,7870,0
|
|
20230919,121600,104575940,7870,7870,7870,7870,0
|
|
20230919,121500,104575940,7870,7870,7870,7870,0
|
|
20230919,121400,104575940,7870,7870,7870,7870,100
|
|
20230919,121300,103788940,7870,7870,7870,7870,0
|
|
20230919,121200,103788940,7870,7870,7870,7870,200
|
|
20230919,121100,102214940,7870,7870,7870,7870,100
|
|
20230919,121000,101427940,7840,7850,7850,7840,148
|
|
20230919,120900,100266460,7850,7870,7870,7850,753
|
|
20230919,120800,94347500,7870,7880,7880,7870,12
|
|
20230919,120700,94253040,7880,7880,7880,7880,0
|
|
20230919,120600,94253040,7880,7880,7880,7880,0
|
|
20230919,120500,94253040,7880,7880,7880,7880,0
|
|
20230919,120400,94253040,7880,7880,7880,7880,0
|
|
20230919,120300,94253040,7880,7880,7880,7880,0
|
|
20230919,120200,94253040,7880,7880,7880,7880,0
|
|
20230919,120100,94253040,7880,7880,7880,7880,110
|
|
20230919,120000,93386240,7890,7890,7890,7890,0
|
|
20230919,115900,93386240,7890,7890,7890,7890,0
|
|
20230919,115800,93386240,7890,7890,7890,7890,0
|
|
20230919,115700,93386240,7890,7890,7890,7890,5
|
|
20230919,115600,93346790,7890,7890,7890,7890,80
|
|
20230919,115500,92715590,7890,7890,7890,7890,2
|
|
20230919,115400,92699810,7890,7890,7890,7890,1
|
|
20230919,115300,92691920,7870,7870,7870,7870,84
|
|
20230919,115200,92030840,7880,7880,7880,7880,100
|
|
20230919,115100,91242840,7880,7880,7880,7880,0
|
|
20230919,115000,91242840,7880,7880,7880,7880,50
|
|
20230919,114900,90848840,7890,7890,7890,7890,0
|
|
20230919,114800,90848840,7890,7870,7890,7870,223
|
|
20230919,114700,89093810,7890,7880,7890,7870,787
|
|
20230919,114600,82893330,7880,7880,7880,7880,0
|
|
20230919,114500,82893330,7880,7880,7880,7880,0
|
|
20230919,114400,82893330,7880,7880,7880,7880,135
|
|
20230919,114300,81829530,7880,7880,7880,7880,0
|
|
20230919,114200,81829530,7880,7880,7880,7880,0
|
|
20230919,114100,81829530,7880,7880,7880,7880,0
|
|
20230919,114000,81829530,7880,7890,7890,7880,106
|
|
20230919,113900,80993750,7890,7890,7890,7890,0
|
|
20230919,113800,80993750,7890,7890,7890,7890,0
|
|
20230919,113700,80993750,7890,7890,7890,7890,0
|
|
20230919,113600,80993750,7890,7890,7890,7890,101
|
|
20230919,113500,80196860,7910,7910,7910,7910,0
|
|
20230919,113400,80196860,7910,7910,7910,7910,0
|
|
20230919,113300,80196860,7910,7910,7910,7910,0
|
|
20230919,113200,80196860,7910,7910,7910,7910,0
|
|
20230919,113100,80196860,7910,7910,7910,7910,0
|
|
20230919,113000,80196860,7910,7910,7910,7910,40
|
|
20230919,112900,79880460,7910,7910,7910,7890,132
|
|
20230919,112800,78838820,7940,7940,7940,7940,0
|
|
20230919,112700,78838820,7940,7940,7940,7940,0
|
|
20230919,112600,78838820,7940,7940,7940,7940,0
|
|
20230919,112500,78838820,7940,7940,7940,7940,0
|
|
20230919,112400,78838820,7940,7940,7940,7940,991
|
|
20230919,112300,70970280,7940,7940,7940,7940,0
|
|
20230919,112200,70970280,7940,7940,7940,7940,0
|
|
20230919,112100,70970280,7940,7940,7940,7940,0
|
|
20230919,112000,70970280,7940,7940,7940,7940,0
|
|
20230919,111900,70970280,7940,7940,7940,7940,0
|
|
20230919,111800,70970280,7940,7940,7940,7940,0
|
|
20230919,111700,70970280,7940,7940,7940,7940,0
|
|
20230919,111600,70970280,7940,7940,7940,7940,0
|
|
20230919,111500,70970280,7940,7940,7940,7940,0
|
|
20230919,111400,70970280,7940,7940,7940,7940,0
|
|
20230919,111300,70970280,7940,7940,7940,7940,0
|
|
20230919,111200,70970280,7940,7940,7940,7940,0
|
|
20230919,111100,70970280,7940,7940,7940,7940,0
|
|
20230919,111000,70970280,7940,7940,7940,7940,0
|
|
20230919,110900,70970280,7940,7940,7940,7940,0
|
|
20230919,110800,70970280,7940,7940,7940,7940,0
|
|
20230919,110700,70970280,7940,7940,7940,7940,2
|
|
20230919,110600,70954400,7940,7940,7940,7940,0
|
|
20230919,110500,70954400,7940,7940,7940,7940,0
|
|
20230919,110400,70954400,7940,7940,7940,7940,0
|
|
20230919,110300,70954400,7940,7940,7940,7940,0
|
|
20230919,110200,70954400,7940,7940,7940,7940,0
|
|
20230919,110100,70954400,7940,7940,7940,7940,1
|
|
20230919,110000,70946460,7890,7890,7890,7890,10
|
|
20230919,105900,70867560,7890,7910,7910,7890,50
|
|
20230919,105800,70472640,7910,7910,7910,7910,0
|
|
20230919,105700,70472640,7910,7920,7920,7910,50
|
|
20230919,105600,70077090,7910,7910,7910,7910,0
|
|
20230919,105500,70077090,7910,7910,7910,7910,0
|
|
20230919,105400,70077090,7910,7910,7910,7910,10
|
|
20230919,105300,69997990,7980,7980,7980,7980,0
|
|
20230919,105200,69997990,7980,7980,7980,7980,0
|
|
20230919,105100,69997990,7980,7980,7980,7980,0
|
|
20230919,105000,69997990,7980,7980,7980,7980,10
|
|
20230919,104900,69918190,7960,7960,7960,7960,0
|
|
20230919,104800,69918190,7960,7960,7960,7960,0
|
|
20230919,104700,69918190,7960,7960,7960,7960,0
|
|
20230919,104600,69918190,7960,7960,7960,7960,20
|
|
20230919,104500,69758990,7960,7950,7960,7950,40
|
|
20230919,104400,69440790,7950,7940,7950,7940,2
|
|
20230919,104300,69424900,7890,7890,7890,7890,1
|
|
20230919,104200,69417010,7950,7950,7950,7950,0
|
|
20230919,104100,69417010,7950,7950,7950,7950,0
|
|
20230919,104000,69417010,7950,7940,7950,7940,5
|
|
20230919,103900,69377270,7890,7890,7890,7890,1
|
|
20230919,103800,69369380,7950,7950,7950,7950,0
|
|
20230919,103700,69369380,7950,7950,7950,7950,0
|
|
20230919,103600,69369380,7950,7950,7950,7950,0
|
|
20230919,103500,69369380,7950,7950,7950,7950,40
|
|
20230919,103400,69051380,7950,7950,7950,7950,10
|
|
20230919,103300,68971880,7880,7930,7930,7880,23
|
|
20230919,103200,68789640,7880,7880,7880,7880,0
|
|
20230919,103100,68789640,7880,7880,7880,7880,0
|
|
20230919,103000,68789640,7880,7880,7880,7880,0
|
|
20230919,102900,68789640,7880,7880,7880,7880,100
|
|
20230919,102800,68001640,7880,7880,7880,7880,0
|
|
20230919,102700,68001640,7880,7890,7890,7880,51
|
|
20230919,102600,67599570,7980,7980,7980,7980,0
|
|
20230919,102500,67599570,7980,7980,7980,7980,40
|
|
20230919,102400,67280370,7980,7980,7980,7980,0
|
|
20230919,102300,67280370,7980,7980,7980,7980,0
|
|
20230919,102200,67280370,7980,7980,7980,7980,14
|
|
20230919,102100,67168650,7940,7900,7980,7880,37
|
|
20230919,102000,66876030,7970,7970,7970,7970,13
|
|
20230919,101900,66772420,7990,8020,8030,7990,141
|
|
20230919,101800,65641790,8020,8020,8020,8020,113
|
|
20230919,101700,64735530,8020,8010,8020,8010,10
|
|
20230919,101600,64655340,8030,7910,8030,7910,1274
|
|
20230919,101500,54526250,7850,7850,7850,7850,0
|
|
20230919,101400,54526250,7850,7850,7850,7850,100
|
|
20230919,101300,53741250,7850,7850,7850,7850,0
|
|
20230919,101200,53741250,7850,7850,7850,7850,0
|
|
20230919,101100,53741250,7850,7880,7880,7850,438
|
|
20230919,101000,50301030,7910,7910,7910,7910,0
|
|
20230919,100900,50301030,7910,7910,7910,7910,10
|
|
20230919,100800,50221930,7910,7910,7910,7910,0
|
|
20230919,100700,50221930,7910,7910,7910,7910,0
|
|
20230919,100600,50221930,7910,7910,7910,7910,0
|
|
20230919,100500,50221930,7910,7910,7910,7910,0
|
|
20230919,100400,50221930,7910,7910,7910,7910,1
|
|
20230919,100300,50214020,7920,7920,7920,7920,0
|
|
20230919,100200,50214020,7920,7920,7920,7920,0
|
|
20230919,100100,50214020,7920,7920,7920,7920,0
|
|
20230919,100000,50214020,7920,7920,7920,7920,2
|
|
20230919,095900,50198180,7920,7920,7920,7920,0
|
|
20230919,095800,50198180,7920,7920,7920,7920,50
|
|
20230919,095700,49802180,7920,7920,7920,7920,0
|
|
20230919,095600,49802180,7920,7920,7920,7920,0
|
|
20230919,095500,49802180,7920,7920,7920,7920,0
|
|
20230919,095400,49802180,7920,7920,7920,7920,0
|
|
20230919,095300,49802180,7920,7920,7920,7920,0
|
|
20230919,095200,49802180,7920,7920,7920,7920,0
|
|
20230919,095100,49802180,7920,7920,7920,7920,0
|
|
20230919,095000,49802180,7920,7920,7920,7920,0
|
|
20230919,094900,49802180,7920,7920,7920,7920,0
|
|
20230919,094800,49802180,7920,7870,7920,7870,2
|
|
20230919,094700,49786390,7870,7890,7890,7870,100
|
|
20230919,094600,48999360,7900,7900,7900,7900,0
|
|
20230919,094500,48999360,7900,7900,7900,7900,81
|
|
20230919,094400,48359460,7930,7900,7930,7900,401
|
|
20230919,094300,45191530,7900,7900,7900,7900,163
|
|
20230919,094200,43903830,7900,7870,7900,7870,15
|
|
20230919,094100,43785480,7900,7900,7900,7900,2
|
|
20230919,094000,43769680,7890,7890,7890,7890,0
|
|
20230919,093900,43769680,7890,7890,7890,7890,130
|
|
20230919,093800,42743980,7890,7890,7890,7890,175
|
|
20230919,093700,41363230,7890,7890,7890,7890,100
|
|
20230919,093600,40574230,7890,7890,7890,7890,0
|
|
20230919,093500,40574230,7890,7890,7890,7890,0
|
|
20230919,093400,40574230,7890,7900,7900,7890,200
|
|
20230919,093300,38994730,7900,7890,7900,7890,395
|
|
20230919,093200,35878080,7900,7930,7930,7900,141
|
|
20230919,093100,34764120,7930,7900,7930,7900,69
|
|
20230919,093000,34218960,7900,7900,7900,7900,400
|
|
20230919,092900,31058960,7900,7910,7910,7900,273
|
|
20230919,092800,28901300,7910,7910,7910,7910,0
|
|
20230919,092700,28901300,7910,7910,7910,7910,11
|
|
20230919,092600,28814290,7920,7920,7920,7920,494
|
|
20230919,092500,24901810,7920,7900,7920,7900,30
|
|
20230919,092400,24664550,7900,7900,7900,7900,0
|
|
20230919,092300,24664550,7900,7900,7900,7900,100
|
|
20230919,092200,23874550,7900,7920,7920,7900,433
|
|
20230919,092100,20451240,7930,7930,7930,7930,250
|
|
20230919,092000,18468740,7920,7920,7920,7920,200
|
|
20230919,091900,16884740,7910,7910,7910,7910,0
|
|
20230919,091800,16884740,7910,7910,7910,7910,0
|
|
20230919,091700,16884740,7910,7910,7910,7910,0
|
|
20230919,091600,16884740,7910,7910,7910,7910,4
|
|
20230919,091500,16853100,7910,7910,7910,7910,17
|
|
20230919,091400,16718630,7930,7930,7930,7930,37
|
|
20230919,091300,16425220,7930,7930,7940,7930,322
|
|
20230919,091200,13869720,7910,7910,7910,7910,0
|
|
20230919,091100,13869720,7910,7910,7910,7910,53
|
|
20230919,091000,13450490,7930,7930,7930,7930,100
|
|
20230919,090900,12657490,7930,7930,7930,7930,100
|
|
20230919,090800,11864490,7930,7930,7930,7930,0
|
|
20230919,090700,11864490,7930,7870,7930,7870,703
|
|
20230919,090600,6309910,7870,7870,7870,7870,1
|
|
20230919,090500,6302040,7880,7880,7880,7880,0
|
|
20230919,090400,6302040,7880,7880,7880,7880,1
|
|
20230919,090300,6294160,7880,7880,7880,7880,1
|
|
20230919,090200,6286280,7840,7840,7840,7840,106
|
|
20230919,090100,5455240,7840,7850,7850,7840,211
|
|
20230919,090000,3799400,7850,7850,7850,7850,484
|