632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,192900,153173440,11070,11070,11070,11070,179
|
|
20230912,192800,153173440,11070,11070,11070,11070,0
|
|
20230912,192700,153173440,11070,11070,11070,11070,0
|
|
20230912,192600,153173440,11070,11070,11070,11070,0
|
|
20230912,192500,153173440,11070,11070,11070,11070,0
|
|
20230912,192400,153173440,11070,11070,11070,11070,0
|
|
20230912,192300,153173440,11070,11070,11070,11070,0
|
|
20230912,192200,153173440,11070,11070,11070,11070,0
|
|
20230912,192100,153173440,11070,11070,11070,11070,0
|
|
20230912,192000,153173440,11070,11070,11070,11070,0
|
|
20230912,191900,153173440,11070,11070,11070,11070,0
|
|
20230912,191800,153173440,11070,11070,11070,11070,0
|
|
20230912,191700,153173440,11070,11070,11070,11070,0
|
|
20230912,191600,153173440,11070,11070,11070,11070,0
|
|
20230912,191500,153173440,11070,11070,11070,11070,0
|
|
20230912,191400,153173440,11070,11070,11070,11070,0
|
|
20230912,191300,153173440,11070,11070,11070,11070,0
|
|
20230912,191200,153173440,11070,11070,11070,11070,0
|
|
20230912,191100,153173440,11070,11070,11070,11070,0
|
|
20230912,191000,153173440,11070,11070,11070,11070,0
|
|
20230912,190900,153173440,11070,11070,11070,11070,0
|
|
20230912,190800,153173440,11070,11070,11070,11070,0
|
|
20230912,190700,153173440,11070,11070,11070,11070,0
|
|
20230912,190600,153173440,11070,11070,11070,11070,0
|
|
20230912,190500,153173440,11070,11070,11070,11070,0
|
|
20230912,190400,153173440,11070,11070,11070,11070,0
|
|
20230912,190300,153173440,11070,11070,11070,11070,0
|
|
20230912,190200,153173440,11070,11070,11070,11070,0
|
|
20230912,190100,153173440,11070,11070,11070,11070,0
|
|
20230912,190000,153173440,11070,11070,11070,11070,0
|
|
20230912,185900,153173440,11070,11070,11070,11070,179
|
|
20230912,185800,153173440,11070,11070,11070,11070,0
|
|
20230912,185700,153173440,11070,11070,11070,11070,0
|
|
20230912,185600,153173440,11070,11070,11070,11070,0
|
|
20230912,185500,153173440,11070,11070,11070,11070,0
|
|
20230912,185400,153173440,11070,11070,11070,11070,0
|
|
20230912,185300,153173440,11070,11070,11070,11070,0
|
|
20230912,185200,153173440,11070,11070,11070,11070,0
|
|
20230912,185100,153173440,11070,11070,11070,11070,0
|
|
20230912,185000,153173440,11070,11070,11070,11070,0
|
|
20230912,184900,153173440,11070,11070,11070,11070,0
|
|
20230912,184800,153173440,11070,11070,11070,11070,0
|
|
20230912,184700,153173440,11070,11070,11070,11070,0
|
|
20230912,184600,153173440,11070,11070,11070,11070,0
|
|
20230912,184500,153173440,11070,11070,11070,11070,0
|
|
20230912,184400,153173440,11070,11070,11070,11070,0
|
|
20230912,184300,153173440,11070,11070,11070,11070,0
|
|
20230912,184200,153173440,11070,11070,11070,11070,0
|
|
20230912,184100,153173440,11070,11070,11070,11070,0
|
|
20230912,184000,153173440,11070,11070,11070,11070,0
|
|
20230912,183900,153173440,11070,11070,11070,11070,0
|
|
20230912,183800,153173440,11070,11070,11070,11070,0
|
|
20230912,183700,153173440,11070,11070,11070,11070,0
|
|
20230912,183600,153173440,11070,11070,11070,11070,0
|
|
20230912,183500,153173440,11070,11070,11070,11070,0
|
|
20230912,183400,153173440,11070,11070,11070,11070,0
|
|
20230912,183300,153173440,11070,11070,11070,11070,0
|
|
20230912,183200,153173440,11070,11070,11070,11070,0
|
|
20230912,183100,153173440,11070,11070,11070,11070,0
|
|
20230912,183000,153173440,11070,11070,11070,11070,0
|
|
20230912,182900,153173440,11070,11070,11070,11070,179
|
|
20230912,182800,153173440,11070,11070,11070,11070,0
|
|
20230912,182700,153173440,11070,11070,11070,11070,0
|
|
20230912,182600,153173440,11070,11070,11070,11070,0
|
|
20230912,182500,153173440,11070,11070,11070,11070,0
|
|
20230912,182400,153173440,11070,11070,11070,11070,0
|
|
20230912,182300,153173440,11070,11070,11070,11070,0
|
|
20230912,182200,153173440,11070,11070,11070,11070,0
|
|
20230912,182100,153173440,11070,11070,11070,11070,0
|
|
20230912,182000,153173440,11070,11070,11070,11070,0
|
|
20230912,181900,153173440,11070,11070,11070,11070,0
|
|
20230912,181800,153173440,11070,11070,11070,11070,0
|
|
20230912,181700,153173440,11070,11070,11070,11070,0
|
|
20230912,181600,153173440,11070,11070,11070,11070,0
|
|
20230912,181500,153173440,11070,11070,11070,11070,0
|
|
20230912,181400,153173440,11070,11070,11070,11070,0
|
|
20230912,181300,153173440,11070,11070,11070,11070,0
|
|
20230912,181200,153173440,11070,11070,11070,11070,0
|
|
20230912,181100,153173440,11070,11070,11070,11070,0
|
|
20230912,181000,153173440,11070,11070,11070,11070,0
|
|
20230912,180900,153173440,11070,11070,11070,11070,0
|
|
20230912,180800,153173440,11070,11070,11070,11070,0
|
|
20230912,180700,153173440,11070,11070,11070,11070,0
|
|
20230912,180600,153173440,11070,11070,11070,11070,0
|
|
20230912,180500,153173440,11070,11070,11070,11070,0
|
|
20230912,180400,153173440,11070,11070,11070,11070,0
|
|
20230912,180300,153173440,11070,11070,11070,11070,0
|
|
20230912,180200,153173440,11070,11070,11070,11070,0
|
|
20230912,180100,153173440,11070,11070,11070,11070,0
|
|
20230912,180000,153173440,11070,11070,11070,11070,0
|
|
20230912,175900,153173440,11070,11070,11070,11070,179
|
|
20230912,175800,153173440,11070,11070,11070,11070,0
|
|
20230912,175700,153173440,11070,11070,11070,11070,0
|
|
20230912,175600,153173440,11070,11070,11070,11070,0
|
|
20230912,175500,153173440,11070,11070,11070,11070,0
|
|
20230912,175400,153173440,11070,11070,11070,11070,0
|
|
20230912,175300,153173440,11070,11070,11070,11070,0
|
|
20230912,175200,153173440,11070,11070,11070,11070,0
|
|
20230912,175100,153173440,11070,11070,11070,11070,0
|
|
20230912,175000,153173440,11070,11070,11070,11070,0
|
|
20230912,174900,153173440,11070,11070,11070,11070,0
|
|
20230912,174800,153173440,11070,11070,11070,11070,0
|
|
20230912,174700,153173440,11070,11070,11070,11070,0
|
|
20230912,174600,153173440,11070,11070,11070,11070,0
|
|
20230912,174500,153173440,11070,11070,11070,11070,0
|
|
20230912,174400,153173440,11070,11070,11070,11070,0
|
|
20230912,174300,153173440,11070,11070,11070,11070,0
|
|
20230912,174200,153173440,11070,11070,11070,11070,0
|
|
20230912,174100,153173440,11070,11070,11070,11070,0
|
|
20230912,174000,153173440,11070,11070,11070,11070,0
|
|
20230912,173900,153173440,11070,11070,11070,11070,0
|
|
20230912,173800,153173440,11070,11070,11070,11070,0
|
|
20230912,173700,153173440,11070,11070,11070,11070,0
|
|
20230912,173600,153173440,11070,11070,11070,11070,0
|
|
20230912,173500,153173440,11070,11070,11070,11070,0
|
|
20230912,173400,153173440,11070,11070,11070,11070,0
|
|
20230912,173300,153173440,11070,11070,11070,11070,0
|
|
20230912,173200,153173440,11070,11070,11070,11070,0
|
|
20230912,173100,153173440,11070,11070,11070,11070,0
|
|
20230912,173000,153173440,11070,11070,11070,11070,0
|
|
20230912,172900,153173440,11070,11070,11070,11070,179
|
|
20230912,172800,153173440,11070,11070,11070,11070,0
|
|
20230912,172700,153173440,11070,11070,11070,11070,0
|
|
20230912,172600,153173440,11070,11070,11070,11070,0
|
|
20230912,172500,153173440,11070,11070,11070,11070,0
|
|
20230912,172400,153173440,11070,11070,11070,11070,0
|
|
20230912,172300,153173440,11070,11070,11070,11070,0
|
|
20230912,172200,153173440,11070,11070,11070,11070,0
|
|
20230912,172100,153173440,11070,11070,11070,11070,0
|
|
20230912,172000,153173440,11070,11070,11070,11070,0
|
|
20230912,171900,153173440,11070,11070,11070,11070,0
|
|
20230912,171800,153173440,11070,11070,11070,11070,0
|
|
20230912,171700,153173440,11070,11070,11070,11070,0
|
|
20230912,171600,153173440,11070,11070,11070,11070,0
|
|
20230912,171500,153173440,11070,11070,11070,11070,0
|
|
20230912,171400,153173440,11070,11070,11070,11070,0
|
|
20230912,171300,153173440,11070,11070,11070,11070,0
|
|
20230912,171200,153173440,11070,11070,11070,11070,0
|
|
20230912,171100,153173440,11070,11070,11070,11070,0
|
|
20230912,171000,153173440,11070,11070,11070,11070,0
|
|
20230912,170900,153173440,11070,11070,11070,11070,0
|
|
20230912,170800,153173440,11070,11070,11070,11070,0
|
|
20230912,170700,153173440,11070,11070,11070,11070,0
|
|
20230912,170600,153173440,11070,11070,11070,11070,0
|
|
20230912,170500,153173440,11070,11070,11070,11070,0
|
|
20230912,170400,153173440,11070,11070,11070,11070,0
|
|
20230912,170300,153173440,11070,11070,11070,11070,0
|
|
20230912,170200,153173440,11070,11070,11070,11070,0
|
|
20230912,170100,153173440,11070,11070,11070,11070,0
|
|
20230912,170000,153173440,11070,11070,11070,11070,0
|
|
20230912,165900,153173440,11070,11070,11070,11070,179
|
|
20230912,165800,153173440,11070,11070,11070,11070,0
|
|
20230912,165700,153173440,11070,11070,11070,11070,0
|
|
20230912,165600,153173440,11070,11070,11070,11070,0
|
|
20230912,165500,153173440,11070,11070,11070,11070,0
|
|
20230912,165400,153173440,11070,11070,11070,11070,0
|
|
20230912,165300,153173440,11070,11070,11070,11070,0
|
|
20230912,165200,153173440,11070,11070,11070,11070,0
|
|
20230912,165100,153173440,11070,11070,11070,11070,0
|
|
20230912,165000,153173440,11070,11070,11070,11070,0
|
|
20230912,164900,153173440,11070,11070,11070,11070,0
|
|
20230912,164800,153173440,11070,11070,11070,11070,0
|
|
20230912,164700,153173440,11070,11070,11070,11070,0
|
|
20230912,164600,153173440,11070,11070,11070,11070,0
|
|
20230912,164500,153173440,11070,11070,11070,11070,0
|
|
20230912,164400,153173440,11070,11070,11070,11070,0
|
|
20230912,164300,153173440,11070,11070,11070,11070,0
|
|
20230912,164200,153173440,11070,11070,11070,11070,0
|
|
20230912,164100,153173440,11070,11070,11070,11070,0
|
|
20230912,164000,153173440,11070,11070,11070,11070,0
|
|
20230912,163900,153173440,11070,11070,11070,11070,0
|
|
20230912,163800,153173440,11070,11070,11070,11070,0
|
|
20230912,163700,153173440,11070,11070,11070,11070,0
|
|
20230912,163600,153173440,11070,11070,11070,11070,0
|
|
20230912,163500,153173440,11070,11070,11070,11070,0
|
|
20230912,163400,153173440,11070,11070,11070,11070,0
|
|
20230912,163300,153173440,11070,11070,11070,11070,0
|
|
20230912,163200,153173440,11070,11070,11070,11070,0
|
|
20230912,163100,153173440,11070,11070,11070,11070,0
|
|
20230912,163000,153173440,11070,11070,11070,11070,0
|
|
20230912,162900,153173440,11070,11070,11070,11070,179
|
|
20230912,162800,153173440,11070,11070,11070,11070,0
|
|
20230912,162700,153173440,11070,11070,11070,11070,0
|
|
20230912,162600,153173440,11070,11070,11070,11070,0
|
|
20230912,162500,153173440,11070,11070,11070,11070,0
|
|
20230912,162400,153173440,11070,11070,11070,11070,0
|
|
20230912,162300,153173440,11070,11070,11070,11070,0
|
|
20230912,162200,153173440,11070,11070,11070,11070,0
|
|
20230912,162100,153173440,11070,11070,11070,11070,0
|
|
20230912,162000,153173440,11070,11070,11070,11070,0
|
|
20230912,161900,153173440,11070,11070,11070,11070,0
|
|
20230912,161800,153173440,11070,11070,11070,11070,0
|
|
20230912,161700,153173440,11070,11070,11070,11070,0
|
|
20230912,161600,153173440,11070,11070,11070,11070,0
|
|
20230912,161500,153173440,11070,11070,11070,11070,0
|
|
20230912,161400,153173440,11070,11070,11070,11070,0
|
|
20230912,161300,153173440,11070,11070,11070,11070,0
|
|
20230912,161200,153173440,11070,11070,11070,11070,0
|
|
20230912,161100,153173440,11070,11070,11070,11070,0
|
|
20230912,161000,153173440,11070,11070,11070,11070,0
|
|
20230912,160900,153173440,11070,11070,11070,11070,0
|
|
20230912,160800,153173440,11070,11070,11070,11070,0
|
|
20230912,160700,153173440,11070,11070,11070,11070,0
|
|
20230912,160600,153173440,11070,11070,11070,11070,0
|
|
20230912,160500,153173440,11070,11070,11070,11070,0
|
|
20230912,160400,153173440,11070,11070,11070,11070,0
|
|
20230912,160300,153173440,11070,11070,11070,11070,0
|
|
20230912,160200,153173440,11070,11070,11070,11070,0
|
|
20230912,160100,153173440,11070,11070,11070,11070,0
|
|
20230912,160000,153173440,11070,11070,11070,11070,0
|
|
20230912,155900,153173440,11070,11070,11070,11070,179
|
|
20230912,155800,153173440,11070,11070,11070,11070,0
|
|
20230912,155700,153173440,11070,11070,11070,11070,0
|
|
20230912,155600,153173440,11070,11070,11070,11070,0
|
|
20230912,155500,153173440,11070,11070,11070,11070,0
|
|
20230912,155400,153173440,11070,11070,11070,11070,0
|
|
20230912,155300,153173440,11070,11070,11070,11070,0
|
|
20230912,155200,153173440,11070,11070,11070,11070,0
|
|
20230912,155100,153173440,11070,11070,11070,11070,0
|
|
20230912,155000,153173440,11070,11070,11070,11070,0
|
|
20230912,154900,153173440,11070,11070,11070,11070,0
|
|
20230912,154800,153173440,11070,11070,11070,11070,0
|
|
20230912,154700,153173440,11070,11070,11070,11070,0
|
|
20230912,154600,153173440,11070,11070,11070,11070,0
|
|
20230912,154500,153173440,11070,11070,11070,11070,0
|
|
20230912,154400,153173440,11070,11070,11070,11070,0
|
|
20230912,154300,153173440,11070,11070,11070,11070,0
|
|
20230912,154200,153173440,11070,11070,11070,11070,0
|
|
20230912,154100,153173440,11070,11070,11070,11070,0
|
|
20230912,154000,153173440,11070,11070,11070,11070,0
|
|
20230912,153900,153173440,11070,11070,11070,11070,0
|
|
20230912,153800,153173440,11070,11070,11070,11070,0
|
|
20230912,153700,153173440,11070,11070,11070,11070,0
|
|
20230912,153600,153173440,11070,11070,11070,11070,0
|
|
20230912,153500,153173440,11070,11070,11070,11070,0
|
|
20230912,153400,153173440,11070,11070,11070,11070,0
|
|
20230912,153300,153173440,11070,11070,11070,11070,0
|
|
20230912,153200,153173440,11070,11070,11070,11070,0
|
|
20230912,153100,153173440,11070,11070,11070,11070,0
|
|
20230912,153000,153173440,11070,11070,11070,11070,179
|
|
20230912,152900,151191910,11180,11180,11180,11180,0
|
|
20230912,152800,151191910,11180,11180,11180,11180,0
|
|
20230912,152700,151191910,11180,11180,11180,11180,0
|
|
20230912,152600,151191910,11180,11180,11180,11180,0
|
|
20230912,152500,151191910,11180,11180,11180,11180,0
|
|
20230912,152400,151191910,11180,11180,11180,11180,0
|
|
20230912,152300,151191910,11180,11180,11180,11180,0
|
|
20230912,152200,151191910,11180,11180,11180,11180,0
|
|
20230912,152100,151191910,11180,11180,11180,11180,0
|
|
20230912,152000,151191910,11180,11180,11180,11180,0
|
|
20230912,151900,151191910,11180,11180,11180,11180,0
|
|
20230912,151800,151191910,11180,11180,11180,11180,0
|
|
20230912,151700,151191910,11180,11080,11180,11080,2
|
|
20230912,151600,151169650,11070,11110,11110,11070,48
|
|
20230912,151500,150638020,11180,11180,11180,11180,0
|
|
20230912,151400,150638020,11180,11180,11180,11180,0
|
|
20230912,151300,150638020,11180,11180,11180,11180,0
|
|
20230912,151200,150638020,11180,11180,11180,11180,1
|
|
20230912,151100,150626840,11180,11180,11180,11180,36
|
|
20230912,151000,150224360,11180,11180,11180,11180,1
|
|
20230912,150900,150213180,11180,11180,11180,11180,0
|
|
20230912,150800,150213180,11180,11180,11180,11180,0
|
|
20230912,150700,150213180,11180,11180,11180,11180,0
|
|
20230912,150600,150213180,11180,11180,11180,11180,0
|
|
20230912,150500,150213180,11180,11180,11180,11180,0
|
|
20230912,150400,150213180,11180,11180,11180,11180,0
|
|
20230912,150300,150213180,11180,11180,11180,11180,0
|
|
20230912,150200,150213180,11180,11180,11180,11180,0
|
|
20230912,150100,150213180,11180,11180,11180,11180,0
|
|
20230912,150000,150213180,11180,11180,11180,11180,0
|
|
20230912,145900,150213180,11180,11180,11180,11180,0
|
|
20230912,145800,150213180,11180,11180,11180,11180,0
|
|
20230912,145700,150213180,11180,11180,11180,11180,0
|
|
20230912,145600,150213180,11180,11180,11180,11180,0
|
|
20230912,145500,150213180,11180,11180,11180,11180,1
|
|
20230912,145400,150202000,11100,11100,11100,11100,0
|
|
20230912,145300,150202000,11100,11100,11100,11100,0
|
|
20230912,145200,150202000,11100,11100,11100,11100,0
|
|
20230912,145100,150202000,11100,11100,11100,11100,0
|
|
20230912,145000,150202000,11100,11100,11100,11100,0
|
|
20230912,144900,150202000,11100,11100,11100,11100,0
|
|
20230912,144800,150202000,11100,11100,11100,11100,0
|
|
20230912,144700,150202000,11100,11100,11100,11100,0
|
|
20230912,144600,150202000,11100,11100,11100,11100,0
|
|
20230912,144500,150202000,11100,11100,11100,11100,0
|
|
20230912,144400,150202000,11100,11120,11120,11100,949
|
|
20230912,144300,139665000,11200,11200,11200,11200,0
|
|
20230912,144200,139665000,11200,11190,11200,11190,2
|
|
20230912,144100,139642610,11190,11180,11190,11180,210
|
|
20230912,144000,137293710,11190,11190,11190,11190,0
|
|
20230912,143900,137293710,11190,11190,11200,11190,141
|
|
20230912,143800,135715910,11190,11190,11190,11190,10
|
|
20230912,143700,135604010,11210,11210,11210,11210,0
|
|
20230912,143600,135604010,11210,11210,11210,11210,0
|
|
20230912,143500,135604010,11210,11210,11210,11210,0
|
|
20230912,143400,135604010,11210,11130,11210,11130,203
|
|
20230912,143300,133336270,11100,11100,11100,11100,10
|
|
20230912,143200,133225270,11070,11070,11070,11070,0
|
|
20230912,143100,133225270,11070,11070,11070,11070,0
|
|
20230912,143000,133225270,11070,11070,11070,11070,10
|
|
20230912,142900,133114570,11060,11060,11060,11060,0
|
|
20230912,142800,133114570,11060,11060,11060,11060,3
|
|
20230912,142700,133081390,11060,11060,11060,11060,0
|
|
20230912,142600,133081390,11060,11060,11060,11060,0
|
|
20230912,142500,133081390,11060,11060,11060,11060,0
|
|
20230912,142400,133081390,11060,11060,11060,11060,70
|
|
20230912,142300,132307190,11070,11070,11070,11070,0
|
|
20230912,142200,132307190,11070,11080,11080,11070,80
|
|
20230912,142100,131421540,11070,11070,11070,11070,0
|
|
20230912,142000,131421540,11070,11070,11070,11070,0
|
|
20230912,141900,131421540,11070,11070,11070,11070,0
|
|
20230912,141800,131421540,11070,11070,11070,11070,0
|
|
20230912,141700,131421540,11070,11070,11070,11070,0
|
|
20230912,141600,131421540,11070,11070,11070,11070,0
|
|
20230912,141500,131421540,11070,11070,11070,11070,0
|
|
20230912,141400,131421540,11070,11070,11070,11070,0
|
|
20230912,141300,131421540,11070,11070,11070,11070,0
|
|
20230912,141200,131421540,11070,11080,11080,11070,81
|
|
20230912,141100,130524810,11080,11090,11090,11080,166
|
|
20230912,141000,128684890,11100,11100,11100,11100,130
|
|
20230912,140900,127241890,11100,11100,11100,11100,7
|
|
20230912,140800,127164190,11100,11100,11100,11100,0
|
|
20230912,140700,127164190,11100,11100,11100,11100,0
|
|
20230912,140600,127164190,11100,11100,11100,11100,0
|
|
20230912,140500,127164190,11100,11100,11100,11100,0
|
|
20230912,140400,127164190,11100,11100,11100,11100,0
|
|
20230912,140300,127164190,11100,11100,11100,11100,924
|
|
20230912,140200,116907790,11160,11160,11160,11160,20
|
|
20230912,140100,116684590,11160,11160,11160,11160,1
|
|
20230912,140000,116673430,11090,11090,11090,11090,0
|
|
20230912,135900,116673430,11090,11090,11090,11090,0
|
|
20230912,135800,116673430,11090,11140,11140,11090,868
|
|
20230912,135700,107030260,11140,11140,11140,11140,0
|
|
20230912,135600,107030260,11140,11140,11140,11140,201
|
|
20230912,135500,104791120,11160,11160,11160,11160,0
|
|
20230912,135400,104791120,11160,11160,11160,11160,0
|
|
20230912,135300,104791120,11160,11160,11160,11160,0
|
|
20230912,135200,104791120,11160,11160,11160,11160,0
|
|
20230912,135100,104791120,11160,11160,11160,11160,0
|
|
20230912,135000,104791120,11160,11160,11160,11160,0
|
|
20230912,134900,104791120,11160,11160,11160,11160,0
|
|
20230912,134800,104791120,11160,11160,11160,11160,0
|
|
20230912,134700,104791120,11160,11160,11160,11160,0
|
|
20230912,134600,104791120,11160,11160,11160,11160,22
|
|
20230912,134500,104545600,11170,11170,11170,11170,0
|
|
20230912,134400,104545600,11170,11170,11170,11170,0
|
|
20230912,134300,104545600,11170,11170,11170,11170,0
|
|
20230912,134200,104545600,11170,11170,11170,11170,20
|
|
20230912,134100,104322200,11210,11210,11210,11210,1
|
|
20230912,134000,104310990,11210,11210,11210,11210,0
|
|
20230912,133900,104310990,11210,11210,11210,11210,0
|
|
20230912,133800,104310990,11210,11210,11210,11210,1
|
|
20230912,133700,104299780,11170,11170,11170,11170,0
|
|
20230912,133600,104299780,11170,11170,11170,11170,0
|
|
20230912,133500,104299780,11170,11170,11170,11170,0
|
|
20230912,133400,104299780,11170,11170,11170,11170,0
|
|
20230912,133300,104299780,11170,11170,11170,11170,0
|
|
20230912,133200,104299780,11170,11170,11170,11170,0
|
|
20230912,133100,104299780,11170,11170,11170,11170,0
|
|
20230912,133000,104299780,11170,11170,11170,11170,0
|
|
20230912,132900,104299780,11170,11170,11170,11170,0
|
|
20230912,132800,104299780,11170,11170,11170,11170,124
|
|
20230912,132700,102914700,11180,11180,11180,11180,187
|
|
20230912,132600,100824040,11190,11190,11190,11190,0
|
|
20230912,132500,100824040,11190,11190,11190,11190,0
|
|
20230912,132400,100824040,11190,11190,11190,11190,0
|
|
20230912,132300,100824040,11190,11190,11190,11190,70
|
|
20230912,132200,100040740,11180,11180,11180,11180,0
|
|
20230912,132100,100040740,11180,11180,11180,11180,0
|
|
20230912,132000,100040740,11180,11180,11180,11180,0
|
|
20230912,131900,100040740,11180,11180,11180,11180,0
|
|
20230912,131800,100040740,11180,11180,11180,11180,0
|
|
20230912,131700,100040740,11180,11180,11180,11180,0
|
|
20230912,131600,100040740,11180,11180,11180,11180,0
|
|
20230912,131500,100040740,11180,11180,11180,11180,0
|
|
20230912,131400,100040740,11180,11180,11180,11180,0
|
|
20230912,131300,100040740,11180,11180,11180,11180,0
|
|
20230912,131200,100040740,11180,11180,11180,11180,0
|
|
20230912,131100,100040740,11180,11180,11180,11180,0
|
|
20230912,131000,100040740,11180,11180,11180,11180,0
|
|
20230912,130900,100040740,11180,11190,11190,11180,7
|
|
20230912,130800,99962450,11270,11270,11270,11270,0
|
|
20230912,130700,99962450,11270,11270,11270,11270,0
|
|
20230912,130600,99962450,11270,11270,11270,11270,0
|
|
20230912,130500,99962450,11270,11270,11270,11270,0
|
|
20230912,130400,99962450,11270,11270,11270,11270,0
|
|
20230912,130300,99962450,11270,11270,11270,11270,0
|
|
20230912,130200,99962450,11270,11270,11270,11270,0
|
|
20230912,130100,99962450,11270,11270,11270,11270,0
|
|
20230912,130000,99962450,11270,11270,11270,11270,0
|
|
20230912,125900,99962450,11270,11270,11270,11270,0
|
|
20230912,125800,99962450,11270,11270,11270,11270,0
|
|
20230912,125700,99962450,11270,11270,11270,11270,0
|
|
20230912,125600,99962450,11270,11270,11270,11270,0
|
|
20230912,125500,99962450,11270,11270,11270,11270,0
|
|
20230912,125400,99962450,11270,11270,11270,11270,0
|
|
20230912,125300,99962450,11270,11270,11270,11270,0
|
|
20230912,125200,99962450,11270,11270,11270,11270,0
|
|
20230912,125100,99962450,11270,11270,11270,11270,0
|
|
20230912,125000,99962450,11270,11270,11270,11270,0
|
|
20230912,124900,99962450,11270,11270,11270,11270,0
|
|
20230912,124800,99962450,11270,11270,11270,11270,1
|
|
20230912,124700,99951180,11250,11250,11250,11250,0
|
|
20230912,124600,99951180,11250,11250,11250,11250,1
|
|
20230912,124500,99939930,11280,11280,11280,11280,0
|
|
20230912,124400,99939930,11280,11280,11280,11280,0
|
|
20230912,124300,99939930,11280,11250,11280,11250,75
|
|
20230912,124200,99096150,11240,11220,11240,11220,450
|
|
20230912,124100,94038240,11270,11270,11270,11270,0
|
|
20230912,124000,94038240,11270,11270,11270,11270,0
|
|
20230912,123900,94038240,11270,11270,11270,11270,0
|
|
20230912,123800,94038240,11270,11270,11270,11270,0
|
|
20230912,123700,94038240,11270,11270,11270,11270,0
|
|
20230912,123600,94038240,11270,11270,11270,11270,0
|
|
20230912,123500,94038240,11270,11270,11270,11270,0
|
|
20230912,123400,94038240,11270,11270,11270,11270,0
|
|
20230912,123300,94038240,11270,11270,11270,11270,0
|
|
20230912,123200,94038240,11270,11270,11270,11270,0
|
|
20230912,123100,94038240,11270,11270,11270,11270,0
|
|
20230912,123000,94038240,11270,11270,11270,11270,0
|
|
20230912,122900,94038240,11270,11200,11270,11150,459
|
|
20230912,122800,88914820,11280,11250,11280,11250,55
|
|
20230912,122700,88295870,11260,11240,11260,11240,12
|
|
20230912,122600,88160940,11240,11240,11240,11240,3
|
|
20230912,122500,88127220,11260,11260,11260,11260,0
|
|
20230912,122400,88127220,11260,11260,11260,11260,0
|
|
20230912,122300,88127220,11260,11220,11260,11220,111
|
|
20230912,122200,86881260,11200,11200,11200,11200,1
|
|
20230912,122100,86870060,11230,11230,11230,11230,0
|
|
20230912,122000,86870060,11230,11230,11230,11230,0
|
|
20230912,121900,86870060,11230,11230,11230,11230,0
|
|
20230912,121800,86870060,11230,11230,11230,11230,0
|
|
20230912,121700,86870060,11230,11230,11230,11230,0
|
|
20230912,121600,86870060,11230,11230,11230,11230,0
|
|
20230912,121500,86870060,11230,11230,11230,11230,0
|
|
20230912,121400,86870060,11230,11160,11230,11160,91
|
|
20230912,121300,85854430,11150,11150,11150,11150,0
|
|
20230912,121200,85854430,11150,11160,11160,11150,47
|
|
20230912,121100,85330300,11270,11270,11270,11270,0
|
|
20230912,121000,85330300,11270,11270,11270,11270,0
|
|
20230912,120900,85330300,11270,11270,11270,11270,0
|
|
20230912,120800,85330300,11270,11270,11270,11270,1
|
|
20230912,120700,85319030,11270,11270,11270,11270,1
|
|
20230912,120600,85307760,11210,11190,11210,11190,104
|
|
20230912,120500,84142000,11180,11180,11180,11180,0
|
|
20230912,120400,84142000,11180,11180,11180,11180,0
|
|
20230912,120300,84142000,11180,11180,11180,11180,0
|
|
20230912,120200,84142000,11180,11180,11180,11180,0
|
|
20230912,120100,84142000,11180,11180,11180,11180,0
|
|
20230912,120000,84142000,11180,11180,11180,11180,20
|
|
20230912,115900,83918400,11160,11160,11160,11160,0
|
|
20230912,115800,83918400,11160,11140,11160,11140,151
|
|
20230912,115700,82233340,11130,11130,11130,11130,0
|
|
20230912,115600,82233340,11130,11130,11130,11130,0
|
|
20230912,115500,82233340,11130,11130,11130,11130,0
|
|
20230912,115400,82233340,11130,11130,11130,11130,0
|
|
20230912,115300,82233340,11130,11130,11130,11130,266
|
|
20230912,115200,79272760,11130,11130,11130,11120,384
|
|
20230912,115100,75000340,11130,11130,11130,11130,0
|
|
20230912,115000,75000340,11130,11130,11130,11130,0
|
|
20230912,114900,75000340,11130,11130,11130,11130,0
|
|
20230912,114800,75000340,11130,11130,11130,11130,0
|
|
20230912,114700,75000340,11130,11130,11130,11130,0
|
|
20230912,114600,75000340,11130,11130,11130,11130,0
|
|
20230912,114500,75000340,11130,11130,11130,11130,0
|
|
20230912,114400,75000340,11130,11140,11140,11130,17
|
|
20230912,114300,74811120,11160,11160,11160,11160,0
|
|
20230912,114200,74811120,11160,11160,11160,11160,0
|
|
20230912,114100,74811120,11160,11160,11160,11160,0
|
|
20230912,114000,74811120,11160,11160,11160,11160,4
|
|
20230912,113900,74766480,11160,11140,11160,11140,26
|
|
20230912,113800,74476540,11130,11130,11130,11130,0
|
|
20230912,113700,74476540,11130,11140,11140,11130,15
|
|
20230912,113600,74309540,11120,11120,11120,11120,0
|
|
20230912,113500,74309540,11120,11120,11120,11120,0
|
|
20230912,113400,74309540,11120,11120,11120,11120,0
|
|
20230912,113300,74309540,11120,11120,11120,11120,0
|
|
20230912,113200,74309540,11120,11120,11120,11120,0
|
|
20230912,113100,74309540,11120,11120,11120,11120,100
|
|
20230912,113000,73197540,11160,11160,11160,11160,0
|
|
20230912,112900,73197540,11160,11160,11160,11160,0
|
|
20230912,112800,73197540,11160,11160,11160,11160,0
|
|
20230912,112700,73197540,11160,11160,11160,11160,10
|
|
20230912,112600,73085940,11120,11120,11120,11120,0
|
|
20230912,112500,73085940,11120,11120,11120,11120,0
|
|
20230912,112400,73085940,11120,11120,11120,11120,0
|
|
20230912,112300,73085940,11120,11120,11120,11120,0
|
|
20230912,112200,73085940,11120,11120,11120,11120,0
|
|
20230912,112100,73085940,11120,11140,11140,11120,325
|
|
20230912,112000,69467580,11150,11150,11150,11150,1
|
|
20230912,111900,69456430,11140,11140,11140,11140,0
|
|
20230912,111800,69456430,11140,11140,11140,11140,0
|
|
20230912,111700,69456430,11140,11140,11140,11140,0
|
|
20230912,111600,69456430,11140,11140,11140,11140,0
|
|
20230912,111500,69456430,11140,11140,11140,11140,0
|
|
20230912,111400,69456430,11140,11140,11140,11140,0
|
|
20230912,111300,69456430,11140,11140,11140,11140,0
|
|
20230912,111200,69456430,11140,11140,11140,11140,0
|
|
20230912,111100,69456430,11140,11140,11140,11140,0
|
|
20230912,111000,69456430,11140,11140,11140,11140,0
|
|
20230912,110900,69456430,11140,11150,11150,11140,270
|
|
20230912,110800,66448570,11140,11140,11140,11140,0
|
|
20230912,110700,66448570,11140,11140,11140,11140,0
|
|
20230912,110600,66448570,11140,11150,11150,11140,199
|
|
20230912,110500,64231690,11160,11160,11160,11160,31
|
|
20230912,110400,63885730,11140,11140,11140,11140,0
|
|
20230912,110300,63885730,11140,11140,11140,11140,61
|
|
20230912,110200,63206190,11120,11120,11120,11120,43
|
|
20230912,110100,62728030,11120,11120,11120,11120,0
|
|
20230912,110000,62728030,11120,11100,11120,11100,100
|
|
20230912,105900,61617390,11050,11050,11050,11050,1
|
|
20230912,105800,61606340,11050,11050,11050,11050,0
|
|
20230912,105700,61606340,11050,11050,11050,11050,0
|
|
20230912,105600,61606340,11050,11050,11050,11050,0
|
|
20230912,105500,61606340,11050,11050,11050,11050,0
|
|
20230912,105400,61606340,11050,11050,11050,11050,7
|
|
20230912,105300,61528990,11040,11040,11040,11040,0
|
|
20230912,105200,61528990,11040,11040,11040,11040,0
|
|
20230912,105100,61528990,11040,11040,11040,11040,59
|
|
20230912,105000,60877630,11050,11050,11050,11050,0
|
|
20230912,104900,60877630,11050,11050,11050,11050,0
|
|
20230912,104800,60877630,11050,11050,11050,11050,0
|
|
20230912,104700,60877630,11050,11050,11050,11050,0
|
|
20230912,104600,60877630,11050,11050,11050,11050,0
|
|
20230912,104500,60877630,11050,11050,11050,11050,0
|
|
20230912,104400,60877630,11050,11050,11050,11050,1
|
|
20230912,104300,60866580,11050,11050,11050,11050,0
|
|
20230912,104200,60866580,11050,11050,11050,11050,0
|
|
20230912,104100,60866580,11050,11050,11050,11050,0
|
|
20230912,104000,60866580,11050,11050,11050,11050,0
|
|
20230912,103900,60866580,11050,11050,11050,11050,24
|
|
20230912,103800,60601380,11110,11110,11110,11110,0
|
|
20230912,103700,60601380,11110,11110,11110,11110,0
|
|
20230912,103600,60601380,11110,11110,11110,11110,0
|
|
20230912,103500,60601380,11110,11110,11110,11110,1
|
|
20230912,103400,60590270,11110,11110,11110,11110,0
|
|
20230912,103300,60590270,11110,11110,11110,11110,1
|
|
20230912,103200,60579160,11110,11110,11110,11110,5
|
|
20230912,103100,60523610,11110,11110,11110,11110,0
|
|
20230912,103000,60523610,11110,11110,11110,11110,9
|
|
20230912,102900,60423620,11120,11120,11120,11120,0
|
|
20230912,102800,60423620,11120,11110,11120,11110,3
|
|
20230912,102700,60390270,11130,11130,11130,11020,428
|
|
20230912,102600,55665270,11130,11060,11130,11060,11
|
|
20230912,102500,55543540,11060,11110,11110,11060,177
|
|
20230912,102400,53585270,11120,11120,11120,11120,0
|
|
20230912,102300,53585270,11120,11120,11120,11120,0
|
|
20230912,102200,53585270,11120,11120,11120,11120,30
|
|
20230912,102100,53251670,11120,11120,11120,11120,20
|
|
20230912,102000,53029270,11120,11120,11120,11120,0
|
|
20230912,101900,53029270,11120,11120,11120,11120,0
|
|
20230912,101800,53029270,11120,11110,11120,11110,6
|
|
20230912,101700,52962560,11120,11120,11120,11120,0
|
|
20230912,101600,52962560,11120,11120,11120,11120,5
|
|
20230912,101500,52906960,11120,11120,11120,11120,0
|
|
20230912,101400,52906960,11120,11120,11120,11120,5
|
|
20230912,101300,52851360,11130,11130,11130,11130,0
|
|
20230912,101200,52851360,11130,11130,11130,11130,10
|
|
20230912,101100,52740060,11140,11140,11140,11140,1
|
|
20230912,101000,52728920,11080,11080,11080,11080,0
|
|
20230912,100900,52728920,11080,11080,11080,11080,0
|
|
20230912,100800,52728920,11080,11080,11080,11080,169
|
|
20230912,100700,50856400,11070,11080,11080,11070,173
|
|
20230912,100600,48940710,11080,11080,11080,11080,0
|
|
20230912,100500,48940710,11080,11080,11080,11080,0
|
|
20230912,100400,48940710,11080,11080,11080,11080,0
|
|
20230912,100300,48940710,11080,11080,11080,11080,95
|
|
20230912,100200,47888110,11070,11070,11070,11070,0
|
|
20230912,100100,47888110,11070,11070,11070,11070,0
|
|
20230912,100000,47888110,11070,11070,11070,11070,6
|
|
20230912,095900,47821690,11150,11150,11150,11150,0
|
|
20230912,095800,47821690,11150,11150,11150,11150,0
|
|
20230912,095700,47821690,11150,11150,11150,11150,0
|
|
20230912,095600,47821690,11150,11150,11150,11150,0
|
|
20230912,095500,47821690,11150,11150,11150,11150,0
|
|
20230912,095400,47821690,11150,11150,11150,11150,0
|
|
20230912,095300,47821690,11150,11150,11150,11150,0
|
|
20230912,095200,47821690,11150,11150,11150,11150,0
|
|
20230912,095100,47821690,11150,11150,11150,11150,1
|
|
20230912,095000,47810540,11080,11080,11080,11080,0
|
|
20230912,094900,47810540,11080,11080,11080,11080,0
|
|
20230912,094800,47810540,11080,11080,11080,11080,0
|
|
20230912,094700,47810540,11080,11100,11100,11080,312
|
|
20230912,094600,44350220,11100,11100,11100,11100,0
|
|
20230912,094500,44350220,11100,11100,11100,11100,0
|
|
20230912,094400,44350220,11100,11100,11100,11100,0
|
|
20230912,094300,44350220,11100,11100,11100,11100,0
|
|
20230912,094200,44350220,11100,11190,11190,11100,6
|
|
20230912,094100,44283530,11110,11110,11110,11110,124
|
|
20230912,094000,42905890,11180,11180,11180,11180,0
|
|
20230912,093900,42905890,11180,11150,11180,11120,24
|
|
20230912,093800,42638890,11120,11120,11120,11120,9
|
|
20230912,093700,42538810,11200,11200,11200,11200,0
|
|
20230912,093600,42538810,11200,11200,11200,11200,0
|
|
20230912,093500,42538810,11200,11200,11200,11200,0
|
|
20230912,093400,42538810,11200,11200,11200,11200,1
|
|
20230912,093300,42527610,11120,11120,11120,11120,0
|
|
20230912,093200,42527610,11120,11120,11120,11120,94
|
|
20230912,093100,41482330,11210,11210,11210,11210,1
|
|
20230912,093000,41471120,11120,11120,11120,11120,0
|
|
20230912,092900,41471120,11120,11120,11120,11120,0
|
|
20230912,092800,41471120,11120,11120,11120,11120,0
|
|
20230912,092700,41471120,11120,11120,11120,11120,22
|
|
20230912,092600,41226480,11120,11120,11120,11120,4
|
|
20230912,092500,41182000,11210,11210,11210,11210,0
|
|
20230912,092400,41182000,11210,11210,11210,11210,0
|
|
20230912,092300,41182000,11210,11200,11210,11200,4
|
|
20230912,092200,41137170,11140,11140,11140,11140,0
|
|
20230912,092100,41137170,11140,11140,11140,11140,0
|
|
20230912,092000,41137170,11140,11140,11140,11140,0
|
|
20230912,091900,41137170,11140,11140,11140,11140,0
|
|
20230912,091800,41137170,11140,11080,11140,11070,2948
|
|
20230912,091700,8464160,11080,11080,11080,11080,3
|
|
20230912,091600,8430920,11080,11080,11080,11080,0
|
|
20230912,091500,8430920,11080,11090,11090,11080,17
|
|
20230912,091400,8242470,11280,11280,11280,11280,18
|
|
20230912,091300,8039430,11070,11070,11070,11070,0
|
|
20230912,091200,8039430,11070,11070,11070,11070,0
|
|
20230912,091100,8039430,11070,11070,11070,11070,0
|
|
20230912,091000,8039430,11070,11070,11070,11070,0
|
|
20230912,090900,8039430,11070,11070,11070,11070,0
|
|
20230912,090800,8039430,11070,11080,11080,11070,4
|
|
20230912,090700,7995120,11310,11310,11310,11310,0
|
|
20230912,090600,7995120,11310,11310,11310,11310,0
|
|
20230912,090500,7995120,11310,11310,11310,11310,20
|
|
20230912,090400,7768920,11070,11070,11070,11070,8
|
|
20230912,090300,7680360,11380,11380,11380,11380,58
|
|
20230912,090200,7020320,11380,11190,11380,11000,456
|
|
20230912,090100,1951640,11370,11200,11370,11180,54
|
|
20230912,090000,1347490,11460,11130,11460,11130,118
|