634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,193100,153451530,11080,11080,11080,11080,460
|
|
20230905,193000,153451530,11080,11080,11080,11080,0
|
|
20230905,192900,153451530,11080,11080,11080,11080,0
|
|
20230905,192800,153451530,11080,11080,11080,11080,0
|
|
20230905,192700,153451530,11080,11080,11080,11080,0
|
|
20230905,192600,153451530,11080,11080,11080,11080,0
|
|
20230905,192500,153451530,11080,11080,11080,11080,0
|
|
20230905,192400,153451530,11080,11080,11080,11080,0
|
|
20230905,192300,153451530,11080,11080,11080,11080,0
|
|
20230905,192200,153451530,11080,11080,11080,11080,0
|
|
20230905,192100,153451530,11080,11080,11080,11080,0
|
|
20230905,192000,153451530,11080,11080,11080,11080,0
|
|
20230905,191900,153451530,11080,11080,11080,11080,0
|
|
20230905,191800,153451530,11080,11080,11080,11080,0
|
|
20230905,191700,153451530,11080,11080,11080,11080,0
|
|
20230905,191600,153451530,11080,11080,11080,11080,0
|
|
20230905,191500,153451530,11080,11080,11080,11080,0
|
|
20230905,191400,153451530,11080,11080,11080,11080,0
|
|
20230905,191300,153451530,11080,11080,11080,11080,0
|
|
20230905,191200,153451530,11080,11080,11080,11080,0
|
|
20230905,191100,153451530,11080,11080,11080,11080,0
|
|
20230905,191000,153451530,11080,11080,11080,11080,0
|
|
20230905,190900,153451530,11080,11080,11080,11080,0
|
|
20230905,190800,153451530,11080,11080,11080,11080,0
|
|
20230905,190700,153451530,11080,11080,11080,11080,0
|
|
20230905,190600,153451530,11080,11080,11080,11080,0
|
|
20230905,190500,153451530,11080,11080,11080,11080,0
|
|
20230905,190400,153451530,11080,11080,11080,11080,0
|
|
20230905,190300,153451530,11080,11080,11080,11080,0
|
|
20230905,190200,153451530,11080,11080,11080,11080,0
|
|
20230905,190100,153451530,11080,11080,11080,11080,460
|
|
20230905,190000,153451530,11080,11080,11080,11080,0
|
|
20230905,185900,153451530,11080,11080,11080,11080,0
|
|
20230905,185800,153451530,11080,11080,11080,11080,0
|
|
20230905,185700,153451530,11080,11080,11080,11080,0
|
|
20230905,185600,153451530,11080,11080,11080,11080,0
|
|
20230905,185500,153451530,11080,11080,11080,11080,0
|
|
20230905,185400,153451530,11080,11080,11080,11080,0
|
|
20230905,185300,153451530,11080,11080,11080,11080,0
|
|
20230905,185200,153451530,11080,11080,11080,11080,0
|
|
20230905,185100,153451530,11080,11080,11080,11080,0
|
|
20230905,185000,153451530,11080,11080,11080,11080,0
|
|
20230905,184900,153451530,11080,11080,11080,11080,0
|
|
20230905,184800,153451530,11080,11080,11080,11080,0
|
|
20230905,184700,153451530,11080,11080,11080,11080,0
|
|
20230905,184600,153451530,11080,11080,11080,11080,0
|
|
20230905,184500,153451530,11080,11080,11080,11080,0
|
|
20230905,184400,153451530,11080,11080,11080,11080,0
|
|
20230905,184300,153451530,11080,11080,11080,11080,0
|
|
20230905,184200,153451530,11080,11080,11080,11080,0
|
|
20230905,184100,153451530,11080,11080,11080,11080,0
|
|
20230905,184000,153451530,11080,11080,11080,11080,0
|
|
20230905,183900,153451530,11080,11080,11080,11080,0
|
|
20230905,183800,153451530,11080,11080,11080,11080,0
|
|
20230905,183700,153451530,11080,11080,11080,11080,0
|
|
20230905,183600,153451530,11080,11080,11080,11080,0
|
|
20230905,183500,153451530,11080,11080,11080,11080,0
|
|
20230905,183400,153451530,11080,11080,11080,11080,0
|
|
20230905,183300,153451530,11080,11080,11080,11080,0
|
|
20230905,183200,153451530,11080,11080,11080,11080,0
|
|
20230905,183100,153451530,11080,11080,11080,11080,460
|
|
20230905,183000,153451530,11080,11080,11080,11080,0
|
|
20230905,182900,153451530,11080,11080,11080,11080,0
|
|
20230905,182800,153451530,11080,11080,11080,11080,0
|
|
20230905,182700,153451530,11080,11080,11080,11080,0
|
|
20230905,182600,153451530,11080,11080,11080,11080,0
|
|
20230905,182500,153451530,11080,11080,11080,11080,0
|
|
20230905,182400,153451530,11080,11080,11080,11080,0
|
|
20230905,182300,153451530,11080,11080,11080,11080,0
|
|
20230905,182200,153451530,11080,11080,11080,11080,0
|
|
20230905,182100,153451530,11080,11080,11080,11080,0
|
|
20230905,182000,153451530,11080,11080,11080,11080,0
|
|
20230905,181900,153451530,11080,11080,11080,11080,0
|
|
20230905,181800,153451530,11080,11080,11080,11080,0
|
|
20230905,181700,153451530,11080,11080,11080,11080,0
|
|
20230905,181600,153451530,11080,11080,11080,11080,0
|
|
20230905,181500,153451530,11080,11080,11080,11080,0
|
|
20230905,181400,153451530,11080,11080,11080,11080,0
|
|
20230905,181300,153451530,11080,11080,11080,11080,0
|
|
20230905,181200,153451530,11080,11080,11080,11080,0
|
|
20230905,181100,153451530,11080,11080,11080,11080,0
|
|
20230905,181000,153451530,11080,11080,11080,11080,0
|
|
20230905,180900,153451530,11080,11080,11080,11080,0
|
|
20230905,180800,153451530,11080,11080,11080,11080,0
|
|
20230905,180700,153451530,11080,11080,11080,11080,0
|
|
20230905,180600,153451530,11080,11080,11080,11080,0
|
|
20230905,180500,153451530,11080,11080,11080,11080,0
|
|
20230905,180400,153451530,11080,11080,11080,11080,0
|
|
20230905,180300,153451530,11080,11080,11080,11080,0
|
|
20230905,180200,153451530,11080,11080,11080,11080,0
|
|
20230905,180100,153451530,11080,11080,11080,11080,460
|
|
20230905,180000,153451530,11080,11080,11080,11080,0
|
|
20230905,175900,153451530,11080,11080,11080,11080,0
|
|
20230905,175800,153451530,11080,11080,11080,11080,0
|
|
20230905,175700,153451530,11080,11080,11080,11080,0
|
|
20230905,175600,153451530,11080,11080,11080,11080,0
|
|
20230905,175500,153451530,11080,11080,11080,11080,0
|
|
20230905,175400,153451530,11080,11080,11080,11080,0
|
|
20230905,175300,153451530,11080,11080,11080,11080,0
|
|
20230905,175200,153451530,11080,11080,11080,11080,0
|
|
20230905,175100,153451530,11080,11080,11080,11080,0
|
|
20230905,175000,153451530,11080,11080,11080,11080,0
|
|
20230905,174900,153451530,11080,11080,11080,11080,0
|
|
20230905,174800,153451530,11080,11080,11080,11080,0
|
|
20230905,174700,153451530,11080,11080,11080,11080,0
|
|
20230905,174600,153451530,11080,11080,11080,11080,0
|
|
20230905,174500,153451530,11080,11080,11080,11080,0
|
|
20230905,174400,153451530,11080,11080,11080,11080,0
|
|
20230905,174300,153451530,11080,11080,11080,11080,0
|
|
20230905,174200,153451530,11080,11080,11080,11080,0
|
|
20230905,174100,153451530,11080,11080,11080,11080,0
|
|
20230905,174000,153451530,11080,11080,11080,11080,0
|
|
20230905,173900,153451530,11080,11080,11080,11080,0
|
|
20230905,173800,153451530,11080,11080,11080,11080,0
|
|
20230905,173700,153451530,11080,11080,11080,11080,0
|
|
20230905,173600,153451530,11080,11080,11080,11080,0
|
|
20230905,173500,153451530,11080,11080,11080,11080,0
|
|
20230905,173400,153451530,11080,11080,11080,11080,0
|
|
20230905,173300,153451530,11080,11080,11080,11080,0
|
|
20230905,173200,153451530,11080,11080,11080,11080,0
|
|
20230905,173100,153451530,11080,11080,11080,11080,460
|
|
20230905,173000,153451530,11080,11080,11080,11080,0
|
|
20230905,172900,153451530,11080,11080,11080,11080,0
|
|
20230905,172800,153451530,11080,11080,11080,11080,0
|
|
20230905,172700,153451530,11080,11080,11080,11080,0
|
|
20230905,172600,153451530,11080,11080,11080,11080,0
|
|
20230905,172500,153451530,11080,11080,11080,11080,0
|
|
20230905,172400,153451530,11080,11080,11080,11080,0
|
|
20230905,172300,153451530,11080,11080,11080,11080,0
|
|
20230905,172200,153451530,11080,11080,11080,11080,0
|
|
20230905,172100,153451530,11080,11080,11080,11080,0
|
|
20230905,172000,153451530,11080,11080,11080,11080,0
|
|
20230905,171900,153451530,11080,11080,11080,11080,0
|
|
20230905,171800,153451530,11080,11080,11080,11080,0
|
|
20230905,171700,153451530,11080,11080,11080,11080,0
|
|
20230905,171600,153451530,11080,11080,11080,11080,0
|
|
20230905,171500,153451530,11080,11080,11080,11080,0
|
|
20230905,171400,153451530,11080,11080,11080,11080,0
|
|
20230905,171300,153451530,11080,11080,11080,11080,0
|
|
20230905,171200,153451530,11080,11080,11080,11080,0
|
|
20230905,171100,153451530,11080,11080,11080,11080,0
|
|
20230905,171000,153451530,11080,11080,11080,11080,0
|
|
20230905,170900,153451530,11080,11080,11080,11080,0
|
|
20230905,170800,153451530,11080,11080,11080,11080,0
|
|
20230905,170700,153451530,11080,11080,11080,11080,0
|
|
20230905,170600,153451530,11080,11080,11080,11080,0
|
|
20230905,170500,153451530,11080,11080,11080,11080,0
|
|
20230905,170400,153451530,11080,11080,11080,11080,0
|
|
20230905,170300,153451530,11080,11080,11080,11080,0
|
|
20230905,170200,153451530,11080,11080,11080,11080,0
|
|
20230905,170100,153451530,11080,11080,11080,11080,460
|
|
20230905,170000,153451530,11080,11080,11080,11080,0
|
|
20230905,165900,153451530,11080,11080,11080,11080,0
|
|
20230905,165800,153451530,11080,11080,11080,11080,0
|
|
20230905,165700,153451530,11080,11080,11080,11080,0
|
|
20230905,165600,153451530,11080,11080,11080,11080,0
|
|
20230905,165500,153451530,11080,11080,11080,11080,0
|
|
20230905,165400,153451530,11080,11080,11080,11080,0
|
|
20230905,165300,153451530,11080,11080,11080,11080,0
|
|
20230905,165200,153451530,11080,11080,11080,11080,0
|
|
20230905,165100,153451530,11080,11080,11080,11080,0
|
|
20230905,165000,153451530,11080,11080,11080,11080,0
|
|
20230905,164900,153451530,11080,11080,11080,11080,0
|
|
20230905,164800,153451530,11080,11080,11080,11080,0
|
|
20230905,164700,153451530,11080,11080,11080,11080,0
|
|
20230905,164600,153451530,11080,11080,11080,11080,0
|
|
20230905,164500,153451530,11080,11080,11080,11080,0
|
|
20230905,164400,153451530,11080,11080,11080,11080,0
|
|
20230905,164300,153451530,11080,11080,11080,11080,0
|
|
20230905,164200,153451530,11080,11080,11080,11080,0
|
|
20230905,164100,153451530,11080,11080,11080,11080,0
|
|
20230905,164000,153451530,11080,11080,11080,11080,0
|
|
20230905,163900,153451530,11080,11080,11080,11080,0
|
|
20230905,163800,153451530,11080,11080,11080,11080,0
|
|
20230905,163700,153451530,11080,11080,11080,11080,0
|
|
20230905,163600,153451530,11080,11080,11080,11080,0
|
|
20230905,163500,153451530,11080,11080,11080,11080,0
|
|
20230905,163400,153451530,11080,11080,11080,11080,0
|
|
20230905,163300,153451530,11080,11080,11080,11080,0
|
|
20230905,163200,153451530,11080,11080,11080,11080,0
|
|
20230905,163100,153451530,11080,11080,11080,11080,460
|
|
20230905,163000,153451530,11080,11080,11080,11080,0
|
|
20230905,162900,153451530,11080,11080,11080,11080,0
|
|
20230905,162800,153451530,11080,11080,11080,11080,0
|
|
20230905,162700,153451530,11080,11080,11080,11080,0
|
|
20230905,162600,153451530,11080,11080,11080,11080,0
|
|
20230905,162500,153451530,11080,11080,11080,11080,0
|
|
20230905,162400,153451530,11080,11080,11080,11080,0
|
|
20230905,162300,153451530,11080,11080,11080,11080,0
|
|
20230905,162200,153451530,11080,11080,11080,11080,0
|
|
20230905,162100,153451530,11080,11080,11080,11080,0
|
|
20230905,162000,153451530,11080,11080,11080,11080,0
|
|
20230905,161900,153451530,11080,11080,11080,11080,0
|
|
20230905,161800,153451530,11080,11080,11080,11080,0
|
|
20230905,161700,153451530,11080,11080,11080,11080,0
|
|
20230905,161600,153451530,11080,11080,11080,11080,0
|
|
20230905,161500,153451530,11080,11080,11080,11080,0
|
|
20230905,161400,153451530,11080,11080,11080,11080,0
|
|
20230905,161300,153451530,11080,11080,11080,11080,0
|
|
20230905,161200,153451530,11080,11080,11080,11080,0
|
|
20230905,161100,153451530,11080,11080,11080,11080,0
|
|
20230905,161000,153451530,11080,11080,11080,11080,0
|
|
20230905,160900,153451530,11080,11080,11080,11080,0
|
|
20230905,160800,153451530,11080,11080,11080,11080,0
|
|
20230905,160700,153451530,11080,11080,11080,11080,0
|
|
20230905,160600,153451530,11080,11080,11080,11080,0
|
|
20230905,160500,153451530,11080,11080,11080,11080,0
|
|
20230905,160400,153451530,11080,11080,11080,11080,0
|
|
20230905,160300,153451530,11080,11080,11080,11080,0
|
|
20230905,160200,153451530,11080,11080,11080,11080,0
|
|
20230905,160100,153451530,11080,11080,11080,11080,460
|
|
20230905,160000,153451530,11080,11080,11080,11080,0
|
|
20230905,155900,153451530,11080,11080,11080,11080,0
|
|
20230905,155800,153451530,11080,11080,11080,11080,0
|
|
20230905,155700,153451530,11080,11080,11080,11080,0
|
|
20230905,155600,153451530,11080,11080,11080,11080,0
|
|
20230905,155500,153451530,11080,11080,11080,11080,0
|
|
20230905,155400,153451530,11080,11080,11080,11080,0
|
|
20230905,155300,153451530,11080,11080,11080,11080,0
|
|
20230905,155200,153451530,11080,11080,11080,11080,0
|
|
20230905,155100,153451530,11080,11080,11080,11080,0
|
|
20230905,155000,153451530,11080,11080,11080,11080,0
|
|
20230905,154900,153451530,11080,11080,11080,11080,0
|
|
20230905,154800,153451530,11080,11080,11080,11080,0
|
|
20230905,154700,153451530,11080,11080,11080,11080,0
|
|
20230905,154600,153451530,11080,11080,11080,11080,0
|
|
20230905,154500,153451530,11080,11080,11080,11080,0
|
|
20230905,154400,153451530,11080,11080,11080,11080,0
|
|
20230905,154300,153451530,11080,11080,11080,11080,0
|
|
20230905,154200,153451530,11080,11080,11080,11080,0
|
|
20230905,154100,153451530,11080,11080,11080,11080,0
|
|
20230905,154000,153451530,11080,11080,11080,11080,0
|
|
20230905,153900,153451530,11080,11080,11080,11080,0
|
|
20230905,153800,153451530,11080,11080,11080,11080,0
|
|
20230905,153700,153451530,11080,11080,11080,11080,0
|
|
20230905,153600,153451530,11080,11080,11080,11080,0
|
|
20230905,153500,153451530,11080,11080,11080,11080,0
|
|
20230905,153400,153451530,11080,11080,11080,11080,0
|
|
20230905,153300,153451530,11080,11080,11080,11080,0
|
|
20230905,153200,153451530,11080,11080,11080,11080,0
|
|
20230905,153100,153451530,11080,11080,11080,11080,460
|
|
20230905,153000,153451530,11080,11080,11080,11080,460
|
|
20230905,152900,148354730,11200,11200,11200,11200,0
|
|
20230905,152800,148354730,11200,11200,11200,11200,0
|
|
20230905,152700,148354730,11200,11200,11200,11200,0
|
|
20230905,152600,148354730,11200,11200,11200,11200,0
|
|
20230905,152500,148354730,11200,11200,11200,11200,0
|
|
20230905,152400,148354730,11200,11200,11200,11200,0
|
|
20230905,152300,148354730,11200,11200,11200,11200,0
|
|
20230905,152200,148354730,11200,11200,11200,11200,0
|
|
20230905,152100,148354730,11200,11200,11200,11200,0
|
|
20230905,152000,148354730,11200,11200,11200,11200,0
|
|
20230905,151900,148354730,11200,11200,11200,11080,22
|
|
20230905,151800,148110730,11080,11100,11100,11080,79
|
|
20230905,151700,147235350,11200,11140,11200,11100,80
|
|
20230905,151600,146341970,11210,11210,11210,11210,0
|
|
20230905,151500,146341970,11210,11210,11210,11210,0
|
|
20230905,151400,146341970,11210,11210,11210,11210,10
|
|
20230905,151300,146229870,11210,11210,11210,11210,586
|
|
20230905,151200,139660810,11210,11140,11210,11140,110
|
|
20230905,151100,138427780,11210,11210,11210,11210,0
|
|
20230905,151000,138427780,11210,11210,11210,11210,1
|
|
20230905,150900,138416570,11200,11210,11210,11200,281
|
|
20230905,150800,135269100,11210,11190,11210,11190,295
|
|
20230905,150700,131965270,11190,11130,11190,11110,119
|
|
20230905,150600,130641380,11170,11170,11170,11170,0
|
|
20230905,150500,130641380,11170,11170,11170,11170,0
|
|
20230905,150400,130641380,11170,11170,11170,11170,1
|
|
20230905,150300,130630210,11090,11160,11160,11080,409
|
|
20230905,150200,126082830,11220,11220,11220,11220,0
|
|
20230905,150100,126082830,11220,11220,11220,11220,1
|
|
20230905,150000,126071610,11140,11220,11220,11140,3
|
|
20230905,145900,126038110,11140,11210,11220,11140,114
|
|
20230905,145800,124767920,11210,11210,11220,11210,151
|
|
20230905,145700,123075200,11200,11180,11200,11180,543
|
|
20230905,145600,117000220,11180,11110,11180,11110,1200
|
|
20230905,145500,103637070,11110,11110,11110,11110,0
|
|
20230905,145400,103637070,11110,11090,11110,11090,212
|
|
20230905,145300,101285310,11090,11090,11090,11090,15
|
|
20230905,145200,101118960,11090,11090,11090,11090,0
|
|
20230905,145100,101118960,11090,11090,11090,11090,0
|
|
20230905,145000,101118960,11090,11090,11090,11090,0
|
|
20230905,144900,101118960,11090,11090,11090,11090,0
|
|
20230905,144800,101118960,11090,11090,11090,11090,1
|
|
20230905,144700,101107870,11110,11110,11110,11110,0
|
|
20230905,144600,101107870,11110,11090,11110,11090,212
|
|
20230905,144500,98755140,11090,11090,11090,11090,0
|
|
20230905,144400,98755140,11090,11080,11090,11080,12
|
|
20230905,144300,98622160,11070,11070,11070,11070,0
|
|
20230905,144200,98622160,11070,11070,11070,11070,0
|
|
20230905,144100,98622160,11070,11070,11070,11070,0
|
|
20230905,144000,98622160,11070,11070,11070,11070,1
|
|
20230905,143900,98611090,11100,11100,11100,11100,0
|
|
20230905,143800,98611090,11100,11100,11100,11100,0
|
|
20230905,143700,98611090,11100,11100,11100,11100,0
|
|
20230905,143600,98611090,11100,11100,11100,11100,0
|
|
20230905,143500,98611090,11100,11100,11100,11100,0
|
|
20230905,143400,98611090,11100,11100,11100,11100,0
|
|
20230905,143300,98611090,11100,11100,11100,11100,0
|
|
20230905,143200,98611090,11100,11100,11100,11100,0
|
|
20230905,143100,98611090,11100,11100,11100,11100,0
|
|
20230905,143000,98611090,11100,11100,11100,11100,0
|
|
20230905,142900,98611090,11100,11070,11100,11070,144
|
|
20230905,142800,97016330,11060,11060,11060,11060,3
|
|
20230905,142700,96983150,11090,11090,11090,11090,0
|
|
20230905,142600,96983150,11090,11090,11090,11090,0
|
|
20230905,142500,96983150,11090,11090,11090,11090,0
|
|
20230905,142400,96983150,11090,11090,11090,11090,0
|
|
20230905,142300,96983150,11090,11090,11090,11090,0
|
|
20230905,142200,96983150,11090,11070,11090,11070,2
|
|
20230905,142100,96960990,11090,11090,11090,11090,0
|
|
20230905,142000,96960990,11090,11090,11090,11090,0
|
|
20230905,141900,96960990,11090,11090,11090,11090,0
|
|
20230905,141800,96960990,11090,11090,11090,11090,0
|
|
20230905,141700,96960990,11090,11090,11090,11090,0
|
|
20230905,141600,96960990,11090,11090,11090,11090,0
|
|
20230905,141500,96960990,11090,11090,11090,11090,0
|
|
20230905,141400,96960990,11090,11090,11090,11090,1
|
|
20230905,141300,96949900,11040,11040,11040,11040,0
|
|
20230905,141200,96949900,11040,11040,11040,11040,4
|
|
20230905,141100,96905740,11050,11050,11050,11050,0
|
|
20230905,141000,96905740,11050,11050,11050,11050,1
|
|
20230905,140900,96894690,11070,11070,11070,11070,0
|
|
20230905,140800,96894690,11070,11050,11070,11050,675
|
|
20230905,140700,89435920,11070,11070,11070,11070,0
|
|
20230905,140600,89435920,11070,11070,11070,11070,2
|
|
20230905,140500,89413780,11090,11090,11090,11090,20
|
|
20230905,140400,89191980,11090,11090,11090,11090,0
|
|
20230905,140300,89191980,11090,11090,11090,11090,0
|
|
20230905,140200,89191980,11090,11090,11090,11090,0
|
|
20230905,140100,89191980,11090,11090,11090,11090,0
|
|
20230905,140000,89191980,11090,11090,11090,11090,0
|
|
20230905,135900,89191980,11090,11090,11090,11090,0
|
|
20230905,135800,89191980,11090,11090,11090,11090,0
|
|
20230905,135700,89191980,11090,11070,11090,11070,73
|
|
20230905,135600,88383830,11050,11050,11050,11050,130
|
|
20230905,135500,86947330,11090,11090,11090,11090,0
|
|
20230905,135400,86947330,11090,11090,11090,11090,0
|
|
20230905,135300,86947330,11090,11090,11090,11090,0
|
|
20230905,135200,86947330,11090,11090,11090,11090,0
|
|
20230905,135100,86947330,11090,11090,11090,11090,0
|
|
20230905,135000,86947330,11090,11090,11090,11090,0
|
|
20230905,134900,86947330,11090,11090,11090,11090,0
|
|
20230905,134800,86947330,11090,11090,11090,11090,0
|
|
20230905,134700,86947330,11090,11090,11090,11090,3
|
|
20230905,134600,86914060,11090,11090,11090,11090,0
|
|
20230905,134500,86914060,11090,11090,11090,11090,0
|
|
20230905,134400,86914060,11090,11090,11090,11090,1
|
|
20230905,134300,86902970,11040,11040,11040,11040,0
|
|
20230905,134200,86902970,11040,11040,11040,11040,0
|
|
20230905,134100,86902970,11040,11040,11040,11040,0
|
|
20230905,134000,86902970,11040,11040,11040,11040,0
|
|
20230905,133900,86902970,11040,11060,11060,11040,11
|
|
20230905,133800,86781490,11090,11090,11090,11090,0
|
|
20230905,133700,86781490,11090,11090,11090,11090,0
|
|
20230905,133600,86781490,11090,11090,11090,11090,0
|
|
20230905,133500,86781490,11090,11090,11090,11090,0
|
|
20230905,133400,86781490,11090,11090,11090,11090,0
|
|
20230905,133300,86781490,11090,11090,11090,11090,0
|
|
20230905,133200,86781490,11090,11090,11090,11090,0
|
|
20230905,133100,86781490,11090,11090,11090,11090,0
|
|
20230905,133000,86781490,11090,11090,11090,11090,0
|
|
20230905,132900,86781490,11090,11090,11090,11090,0
|
|
20230905,132800,86781490,11090,11090,11090,11090,6
|
|
20230905,132700,86714950,11090,11090,11090,11090,0
|
|
20230905,132600,86714950,11090,11090,11090,11090,0
|
|
20230905,132500,86714950,11090,11090,11090,11090,0
|
|
20230905,132400,86714950,11090,11090,11090,11090,0
|
|
20230905,132300,86714950,11090,11090,11090,11090,0
|
|
20230905,132200,86714950,11090,11090,11090,11090,0
|
|
20230905,132100,86714950,11090,11090,11090,11090,0
|
|
20230905,132000,86714950,11090,11090,11090,11090,0
|
|
20230905,131900,86714950,11090,11090,11090,11090,0
|
|
20230905,131800,86714950,11090,11090,11090,11090,1
|
|
20230905,131700,86703860,11110,11110,11110,11110,0
|
|
20230905,131600,86703860,11110,11110,11110,11110,0
|
|
20230905,131500,86703860,11110,11110,11110,11110,0
|
|
20230905,131400,86703860,11110,11110,11110,11110,0
|
|
20230905,131300,86703860,11110,11110,11110,11110,0
|
|
20230905,131200,86703860,11110,11110,11110,11110,0
|
|
20230905,131100,86703860,11110,11110,11110,11110,0
|
|
20230905,131000,86703860,11110,11110,11110,11110,0
|
|
20230905,130900,86703860,11110,11110,11110,11110,0
|
|
20230905,130800,86703860,11110,11110,11110,11110,0
|
|
20230905,130700,86703860,11110,11110,11110,11110,0
|
|
20230905,130600,86703860,11110,11110,11110,11110,0
|
|
20230905,130500,86703860,11110,11110,11110,11110,0
|
|
20230905,130400,86703860,11110,11110,11110,11110,0
|
|
20230905,130300,86703860,11110,11110,11110,11110,0
|
|
20230905,130200,86703860,11110,11110,11110,11110,0
|
|
20230905,130100,86703860,11110,11110,11110,11110,0
|
|
20230905,130000,86703860,11110,11110,11110,11110,0
|
|
20230905,125900,86703860,11110,11110,11110,11110,0
|
|
20230905,125800,86703860,11110,11110,11110,11110,0
|
|
20230905,125700,86703860,11110,11110,11110,11110,0
|
|
20230905,125600,86703860,11110,11110,11110,11110,0
|
|
20230905,125500,86703860,11110,11110,11110,11110,0
|
|
20230905,125400,86703860,11110,11110,11110,11110,0
|
|
20230905,125300,86703860,11110,11110,11110,11110,0
|
|
20230905,125200,86703860,11110,11110,11110,11110,0
|
|
20230905,125100,86703860,11110,11110,11110,11110,0
|
|
20230905,125000,86703860,11110,11110,11110,11110,0
|
|
20230905,124900,86703860,11110,11110,11110,11110,0
|
|
20230905,124800,86703860,11110,11110,11110,11110,0
|
|
20230905,124700,86703860,11110,11110,11110,11110,0
|
|
20230905,124600,86703860,11110,11110,11110,11110,0
|
|
20230905,124500,86703860,11110,11110,11110,11110,0
|
|
20230905,124400,86703860,11110,11110,11110,11110,0
|
|
20230905,124300,86703860,11110,11110,11110,11110,0
|
|
20230905,124200,86703860,11110,11110,11110,11110,0
|
|
20230905,124100,86703860,11110,11110,11110,11110,0
|
|
20230905,124000,86703860,11110,11110,11110,11110,0
|
|
20230905,123900,86703860,11110,11100,11110,11100,139
|
|
20230905,123800,85159670,11110,11110,11110,11110,40
|
|
20230905,123700,84715270,11100,11100,11100,11100,62
|
|
20230905,123600,84027070,11100,11090,11100,11090,158
|
|
20230905,123500,82273450,11090,11060,11090,11060,232
|
|
20230905,123400,79704390,11070,11070,11070,11070,0
|
|
20230905,123300,79704390,11070,11070,11070,11070,0
|
|
20230905,123200,79704390,11070,11070,11070,11070,0
|
|
20230905,123100,79704390,11070,11070,11070,11070,4
|
|
20230905,123000,79660110,11070,11070,11070,11070,30
|
|
20230905,122900,79328010,11070,11070,11070,11070,0
|
|
20230905,122800,79328010,11070,11070,11070,11070,0
|
|
20230905,122700,79328010,11070,11070,11070,11070,0
|
|
20230905,122600,79328010,11070,11070,11070,11070,0
|
|
20230905,122500,79328010,11070,11070,11070,11070,0
|
|
20230905,122400,79328010,11070,11060,11070,11060,100
|
|
20230905,122300,78221120,11010,11010,11010,11010,0
|
|
20230905,122200,78221120,11010,11010,11010,11010,7
|
|
20230905,122100,78144050,11010,11010,11010,11010,0
|
|
20230905,122000,78144050,11010,11010,11010,11010,0
|
|
20230905,121900,78144050,11010,11010,11010,11010,0
|
|
20230905,121800,78144050,11010,11010,11010,11010,0
|
|
20230905,121700,78144050,11010,11050,11050,11010,496
|
|
20230905,121600,72681940,11090,11090,11090,11090,0
|
|
20230905,121500,72681940,11090,11090,11090,11090,0
|
|
20230905,121400,72681940,11090,11090,11090,11090,0
|
|
20230905,121300,72681940,11090,11090,11090,11090,0
|
|
20230905,121200,72681940,11090,11090,11090,11090,0
|
|
20230905,121100,72681940,11090,11090,11090,11090,0
|
|
20230905,121000,72681940,11090,11090,11090,11090,0
|
|
20230905,120900,72681940,11090,11090,11090,11090,0
|
|
20230905,120800,72681940,11090,11090,11090,11090,0
|
|
20230905,120700,72681940,11090,11090,11090,11090,0
|
|
20230905,120600,72681940,11090,11090,11090,11090,0
|
|
20230905,120500,72681940,11090,11050,11090,11050,21
|
|
20230905,120400,72449850,11020,11020,11020,11020,0
|
|
20230905,120300,72449850,11020,11020,11020,11020,0
|
|
20230905,120200,72449850,11020,11020,11020,11020,0
|
|
20230905,120100,72449850,11020,11020,11020,11020,0
|
|
20230905,120000,72449850,11020,11020,11020,11020,0
|
|
20230905,115900,72449850,11020,11020,11020,11020,0
|
|
20230905,115800,72449850,11020,11020,11020,11020,0
|
|
20230905,115700,72449850,11020,11020,11020,11020,0
|
|
20230905,115600,72449850,11020,11020,11020,11020,0
|
|
20230905,115500,72449850,11020,11020,11020,11020,0
|
|
20230905,115400,72449850,11020,11030,11030,11020,16
|
|
20230905,115300,72273500,11110,11110,11110,11110,0
|
|
20230905,115200,72273500,11110,11110,11110,11110,0
|
|
20230905,115100,72273500,11110,11110,11110,11110,0
|
|
20230905,115000,72273500,11110,11110,11110,11110,0
|
|
20230905,114900,72273500,11110,11110,11110,11110,0
|
|
20230905,114800,72273500,11110,11110,11110,11110,0
|
|
20230905,114700,72273500,11110,11110,11110,11110,0
|
|
20230905,114600,72273500,11110,11110,11110,11110,0
|
|
20230905,114500,72273500,11110,11110,11110,11110,0
|
|
20230905,114400,72273500,11110,11110,11110,11110,0
|
|
20230905,114300,72273500,11110,11110,11110,11110,0
|
|
20230905,114200,72273500,11110,11110,11110,11110,0
|
|
20230905,114100,72273500,11110,11110,11110,11110,0
|
|
20230905,114000,72273500,11110,11110,11110,11110,0
|
|
20230905,113900,72273500,11110,11110,11110,11110,0
|
|
20230905,113800,72273500,11110,11110,11110,11110,0
|
|
20230905,113700,72273500,11110,11110,11110,11110,0
|
|
20230905,113600,72273500,11110,11110,11110,11110,0
|
|
20230905,113500,72273500,11110,11110,11110,11110,0
|
|
20230905,113400,72273500,11110,11110,11110,11110,0
|
|
20230905,113300,72273500,11110,11110,11110,11110,0
|
|
20230905,113200,72273500,11110,11110,11110,11110,0
|
|
20230905,113100,72273500,11110,11110,11110,11110,0
|
|
20230905,113000,72273500,11110,11110,11110,11110,0
|
|
20230905,112900,72273500,11110,11110,11110,11110,0
|
|
20230905,112800,72273500,11110,11100,11110,11080,50
|
|
20230905,112700,71718510,11090,11050,11090,11020,186
|
|
20230905,112600,69661070,11090,11090,11090,11090,0
|
|
20230905,112500,69661070,11090,11090,11090,11090,0
|
|
20230905,112400,69661070,11090,11090,11090,11090,0
|
|
20230905,112300,69661070,11090,11090,11090,11090,0
|
|
20230905,112200,69661070,11090,10970,11090,10970,2
|
|
20230905,112100,69639010,10940,11050,11050,10940,200
|
|
20230905,112000,67446970,11110,11110,11110,11110,2
|
|
20230905,111900,67424750,11110,11110,11110,11110,0
|
|
20230905,111800,67424750,11110,11110,11110,11110,0
|
|
20230905,111700,67424750,11110,11110,11110,11110,0
|
|
20230905,111600,67424750,11110,11110,11110,11060,627
|
|
20230905,111500,60483200,11100,11100,11100,11100,0
|
|
20230905,111400,60483200,11100,11110,11110,11100,32
|
|
20230905,111300,60127910,11110,11110,11110,11110,0
|
|
20230905,111200,60127910,11110,11110,11110,11110,1
|
|
20230905,111100,60116800,11140,11140,11140,11140,0
|
|
20230905,111000,60116800,11140,11140,11140,11140,0
|
|
20230905,110900,60116800,11140,11140,11140,11140,0
|
|
20230905,110800,60116800,11140,11140,11140,11140,0
|
|
20230905,110700,60116800,11140,11140,11140,11140,0
|
|
20230905,110600,60116800,11140,11140,11140,11140,0
|
|
20230905,110500,60116800,11140,11140,11140,11140,0
|
|
20230905,110400,60116800,11140,11140,11140,11140,0
|
|
20230905,110300,60116800,11140,11140,11140,11140,0
|
|
20230905,110200,60116800,11140,11140,11140,11140,335
|
|
20230905,110100,56384900,11140,11130,11140,11130,279
|
|
20230905,110000,53277060,11140,11140,11140,11140,0
|
|
20230905,105900,53277060,11140,11140,11140,11140,0
|
|
20230905,105800,53277060,11140,11140,11140,11140,0
|
|
20230905,105700,53277060,11140,11140,11140,11140,0
|
|
20230905,105600,53277060,11140,11140,11140,11140,0
|
|
20230905,105500,53277060,11140,11140,11140,11140,10
|
|
20230905,105400,53165660,11150,11150,11150,11150,0
|
|
20230905,105300,53165660,11150,11150,11150,11150,0
|
|
20230905,105200,53165660,11150,11150,11150,11150,0
|
|
20230905,105100,53165660,11150,11150,11150,11150,0
|
|
20230905,105000,53165660,11150,11150,11150,11150,101
|
|
20230905,104900,52039510,11140,11140,11140,11140,0
|
|
20230905,104800,52039510,11140,11140,11140,11140,0
|
|
20230905,104700,52039510,11140,11140,11140,11140,0
|
|
20230905,104600,52039510,11140,11140,11140,11140,2
|
|
20230905,104500,52017230,11140,11140,11140,11140,5
|
|
20230905,104400,51961530,11110,11110,11110,11110,0
|
|
20230905,104300,51961530,11110,11110,11110,11110,0
|
|
20230905,104200,51961530,11110,11110,11110,11110,0
|
|
20230905,104100,51961530,11110,11110,11110,11110,222
|
|
20230905,104000,49495110,11120,11120,11120,11120,86
|
|
20230905,103900,48538790,11120,11120,11120,11120,0
|
|
20230905,103800,48538790,11120,11120,11120,11120,0
|
|
20230905,103700,48538790,11120,11110,11120,11110,414
|
|
20230905,103600,43937550,11110,11110,11110,11110,0
|
|
20230905,103500,43937550,11110,11110,11110,11110,0
|
|
20230905,103400,43937550,11110,11110,11110,11110,0
|
|
20230905,103300,43937550,11110,11110,11110,11110,0
|
|
20230905,103200,43937550,11110,11110,11110,11110,0
|
|
20230905,103100,43937550,11110,11110,11110,11110,3
|
|
20230905,103000,43904220,11070,11090,11090,11070,15
|
|
20230905,102900,43738150,11090,11030,11090,11030,1570
|
|
20230905,102800,26366620,11030,11030,11030,11030,19
|
|
20230905,102700,26157050,11030,11030,11030,11030,0
|
|
20230905,102600,26157050,11030,11020,11030,11020,19
|
|
20230905,102500,25947660,11020,11020,11020,11020,1
|
|
20230905,102400,25936640,10930,10930,10930,10930,65
|
|
20230905,102300,25226190,10930,10930,10930,10930,0
|
|
20230905,102200,25226190,10930,10930,10930,10930,20
|
|
20230905,102100,25007590,10920,10930,10930,10920,134
|
|
20230905,102000,23543940,10930,10930,10930,10930,0
|
|
20230905,101900,23543940,10930,10930,10930,10930,0
|
|
20230905,101800,23543940,10930,10930,10930,10930,45
|
|
20230905,101700,23052090,10930,10930,10930,10930,4
|
|
20230905,101600,23008370,10930,10930,10930,10930,0
|
|
20230905,101500,23008370,10930,10930,10930,10930,10
|
|
20230905,101400,22899070,10930,10950,10950,10930,230
|
|
20230905,101300,20385010,11000,11000,11000,11000,0
|
|
20230905,101200,20385010,11000,11000,11000,11000,0
|
|
20230905,101100,20385010,11000,11000,11000,11000,56
|
|
20230905,101000,19769010,11020,11020,11020,11020,0
|
|
20230905,100900,19769010,11020,11020,11020,11020,0
|
|
20230905,100800,19769010,11020,11020,11020,11020,0
|
|
20230905,100700,19769010,11020,11020,11020,11020,0
|
|
20230905,100600,19769010,11020,11020,11020,11020,0
|
|
20230905,100500,19769010,11020,11000,11020,11000,134
|
|
20230905,100400,18294030,10940,10940,10940,10940,0
|
|
20230905,100300,18294030,10940,10940,10940,10940,0
|
|
20230905,100200,18294030,10940,10940,10940,10940,0
|
|
20230905,100100,18294030,10940,10940,10940,10940,1
|
|
20230905,100000,18283090,11020,11020,11020,11020,0
|
|
20230905,095900,18283090,11020,11020,11020,11020,0
|
|
20230905,095800,18283090,11020,10940,11020,10940,2
|
|
20230905,095700,18261130,10940,10990,10990,10940,88
|
|
20230905,095600,17298090,11030,10990,11030,10990,2
|
|
20230905,095500,17276070,11030,11030,11030,11030,0
|
|
20230905,095400,17276070,11030,11030,11030,11030,0
|
|
20230905,095300,17276070,11030,11030,11030,11030,0
|
|
20230905,095200,17276070,11030,10970,11030,10970,116
|
|
20230905,095100,16002730,10970,10970,10970,10970,1
|
|
20230905,095000,15991760,10970,10920,10970,10920,2
|
|
20230905,094900,15969870,10920,10920,10920,10920,1
|
|
20230905,094800,15958950,10930,10930,10930,10930,12
|
|
20230905,094700,15827790,10930,10920,10930,10920,42
|
|
20230905,094600,15369140,10920,10920,10920,10920,47
|
|
20230905,094500,14855900,10990,10990,10990,10990,1
|
|
20230905,094400,14844910,10980,10980,10980,10980,0
|
|
20230905,094300,14844910,10980,10980,10980,10980,0
|
|
20230905,094200,14844910,10980,10980,10980,10980,400
|
|
20230905,094100,10452910,10980,10980,10980,10980,0
|
|
20230905,094000,10452910,10980,10980,10980,10980,2
|
|
20230905,093900,10430950,10990,10990,10990,10990,0
|
|
20230905,093800,10430950,10990,10990,10990,10990,0
|
|
20230905,093700,10430950,10990,10990,10990,10990,4
|
|
20230905,093600,10386990,10990,10990,10990,10990,0
|
|
20230905,093500,10386990,10990,10990,10990,10990,0
|
|
20230905,093400,10386990,10990,10990,10990,10990,1
|
|
20230905,093300,10376000,10920,10920,10920,10920,9
|
|
20230905,093200,10277720,10990,10990,10990,10990,0
|
|
20230905,093100,10277720,10990,10990,10990,10990,1
|
|
20230905,093000,10266730,10990,10990,10990,10990,3
|
|
20230905,092900,10233760,10990,10990,10990,10990,1
|
|
20230905,092800,10222770,10990,10980,10990,10980,9
|
|
20230905,092700,10123920,10980,10920,10980,10920,12
|
|
20230905,092600,9992820,10980,10930,10980,10930,2
|
|
20230905,092500,9970910,10930,10930,10930,10930,0
|
|
20230905,092400,9970910,10930,10940,10940,10930,2
|
|
20230905,092300,9949040,10960,10980,10980,10960,2
|
|
20230905,092200,9927100,10980,10980,10980,10980,20
|
|
20230905,092100,9707500,10980,10980,10980,10980,1
|
|
20230905,092000,9696520,10910,10910,10910,10910,0
|
|
20230905,091900,9696520,10910,10910,10910,10910,3
|
|
20230905,091800,9663790,10910,10910,10910,10900,206
|
|
20230905,091700,7417140,10910,10910,10910,10910,0
|
|
20230905,091600,7417140,10910,10910,10910,10910,0
|
|
20230905,091500,7417140,10910,10910,10910,10910,0
|
|
20230905,091400,7417140,10910,10910,10910,10910,93
|
|
20230905,091300,6402510,10910,10920,10920,10910,8
|
|
20230905,091200,6315200,10920,10970,10970,10920,55
|
|
20230905,091100,5713720,10990,10990,10990,10990,5
|
|
20230905,091000,5658770,10990,10990,10990,10990,1
|
|
20230905,090900,5647780,10990,11020,11020,10990,13
|
|
20230905,090800,5504850,11020,11030,11030,11020,8
|
|
20230905,090700,5416670,11110,11110,11110,11110,10
|
|
20230905,090600,5305570,11120,11120,11120,11120,1
|
|
20230905,090500,5294450,11030,11030,11030,11030,6
|
|
20230905,090400,5228270,11030,11030,11030,11030,7
|
|
20230905,090300,5151060,11180,11010,11180,11010,294
|
|
20230905,090200,1913060,11010,10960,11010,10960,8
|
|
20230905,090100,1825160,10950,10940,10950,10940,113
|
|
20230905,090000,588920,10940,10900,10940,10900,54
|