578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,183500,214179460,9910,9910,9910,9910,135
|
|
20230905,183400,214179460,9910,9910,9910,9910,0
|
|
20230905,183300,214179460,9910,9910,9910,9910,0
|
|
20230905,183200,214179460,9910,9910,9910,9910,0
|
|
20230905,183100,214179460,9910,9910,9910,9910,0
|
|
20230905,183000,214179460,9910,9910,9910,9910,0
|
|
20230905,182900,214179460,9910,9910,9910,9910,0
|
|
20230905,182800,214179460,9910,9910,9910,9910,0
|
|
20230905,182700,214179460,9910,9910,9910,9910,0
|
|
20230905,182600,214179460,9910,9910,9910,9910,0
|
|
20230905,182500,214179460,9910,9910,9910,9910,0
|
|
20230905,182400,214179460,9910,9910,9910,9910,0
|
|
20230905,182300,214179460,9910,9910,9910,9910,0
|
|
20230905,182200,214179460,9910,9910,9910,9910,0
|
|
20230905,182100,214179460,9910,9910,9910,9910,0
|
|
20230905,182000,214179460,9910,9910,9910,9910,0
|
|
20230905,181900,214179460,9910,9910,9910,9910,0
|
|
20230905,181800,214179460,9910,9910,9910,9910,0
|
|
20230905,181700,214179460,9910,9910,9910,9910,0
|
|
20230905,181600,214179460,9910,9910,9910,9910,0
|
|
20230905,181500,214179460,9910,9910,9910,9910,0
|
|
20230905,181400,214179460,9910,9910,9910,9910,0
|
|
20230905,181300,214179460,9910,9910,9910,9910,0
|
|
20230905,181200,214179460,9910,9910,9910,9910,0
|
|
20230905,181100,214179460,9910,9910,9910,9910,0
|
|
20230905,181000,214179460,9910,9910,9910,9910,0
|
|
20230905,180900,214179460,9910,9910,9910,9910,0
|
|
20230905,180800,214179460,9910,9910,9910,9910,0
|
|
20230905,180700,214179460,9910,9910,9910,9910,0
|
|
20230905,180600,214179460,9910,9910,9910,9910,0
|
|
20230905,180500,214179460,9910,9910,9910,9910,135
|
|
20230905,180400,214179460,9910,9910,9910,9910,0
|
|
20230905,180300,214179460,9910,9910,9910,9910,0
|
|
20230905,180200,214179460,9910,9910,9910,9910,0
|
|
20230905,180100,214179460,9910,9910,9910,9910,0
|
|
20230905,180000,214179460,9910,9910,9910,9910,0
|
|
20230905,175900,214179460,9910,9910,9910,9910,0
|
|
20230905,175800,214179460,9910,9910,9910,9910,0
|
|
20230905,175700,214179460,9910,9910,9910,9910,0
|
|
20230905,175600,214179460,9910,9910,9910,9910,0
|
|
20230905,175500,214179460,9910,9910,9910,9910,0
|
|
20230905,175400,214179460,9910,9910,9910,9910,0
|
|
20230905,175300,214179460,9910,9910,9910,9910,0
|
|
20230905,175200,214179460,9910,9910,9910,9910,0
|
|
20230905,175100,214179460,9910,9910,9910,9910,0
|
|
20230905,175000,214179460,9910,9910,9910,9910,0
|
|
20230905,174900,214179460,9910,9910,9910,9910,0
|
|
20230905,174800,214179460,9910,9910,9910,9910,0
|
|
20230905,174700,214179460,9910,9910,9910,9910,0
|
|
20230905,174600,214179460,9910,9910,9910,9910,0
|
|
20230905,174500,214179460,9910,9910,9910,9910,0
|
|
20230905,174400,214179460,9910,9910,9910,9910,0
|
|
20230905,174300,214179460,9910,9910,9910,9910,0
|
|
20230905,174200,214179460,9910,9910,9910,9910,0
|
|
20230905,174100,214179460,9910,9910,9910,9910,0
|
|
20230905,174000,214179460,9910,9910,9910,9910,0
|
|
20230905,173900,214179460,9910,9910,9910,9910,0
|
|
20230905,173800,214179460,9910,9910,9910,9910,0
|
|
20230905,173700,214179460,9910,9910,9910,9910,0
|
|
20230905,173600,214179460,9910,9910,9910,9910,0
|
|
20230905,173500,214179460,9910,9910,9910,9910,135
|
|
20230905,173400,214179460,9910,9910,9910,9910,0
|
|
20230905,173300,214179460,9910,9910,9910,9910,0
|
|
20230905,173200,214179460,9910,9910,9910,9910,0
|
|
20230905,173100,214179460,9910,9910,9910,9910,0
|
|
20230905,173000,214179460,9910,9910,9910,9910,0
|
|
20230905,172900,214179460,9910,9910,9910,9910,0
|
|
20230905,172800,214179460,9910,9910,9910,9910,0
|
|
20230905,172700,214179460,9910,9910,9910,9910,0
|
|
20230905,172600,214179460,9910,9910,9910,9910,0
|
|
20230905,172500,214179460,9910,9910,9910,9910,0
|
|
20230905,172400,214179460,9910,9910,9910,9910,0
|
|
20230905,172300,214179460,9910,9910,9910,9910,0
|
|
20230905,172200,214179460,9910,9910,9910,9910,0
|
|
20230905,172100,214179460,9910,9910,9910,9910,0
|
|
20230905,172000,214179460,9910,9910,9910,9910,0
|
|
20230905,171900,214179460,9910,9910,9910,9910,0
|
|
20230905,171800,214179460,9910,9910,9910,9910,0
|
|
20230905,171700,214179460,9910,9910,9910,9910,0
|
|
20230905,171600,214179460,9910,9910,9910,9910,0
|
|
20230905,171500,214179460,9910,9910,9910,9910,0
|
|
20230905,171400,214179460,9910,9910,9910,9910,0
|
|
20230905,171300,214179460,9910,9910,9910,9910,0
|
|
20230905,171200,214179460,9910,9910,9910,9910,0
|
|
20230905,171100,214179460,9910,9910,9910,9910,0
|
|
20230905,171000,214179460,9910,9910,9910,9910,0
|
|
20230905,170900,214179460,9910,9910,9910,9910,0
|
|
20230905,170800,214179460,9910,9910,9910,9910,0
|
|
20230905,170700,214179460,9910,9910,9910,9910,0
|
|
20230905,170600,214179460,9910,9910,9910,9910,0
|
|
20230905,170500,214179460,9910,9910,9910,9910,135
|
|
20230905,170400,214179460,9910,9910,9910,9910,0
|
|
20230905,170300,214179460,9910,9910,9910,9910,0
|
|
20230905,170200,214179460,9910,9910,9910,9910,0
|
|
20230905,170100,214179460,9910,9910,9910,9910,0
|
|
20230905,170000,214179460,9910,9910,9910,9910,0
|
|
20230905,165900,214179460,9910,9910,9910,9910,0
|
|
20230905,165800,214179460,9910,9910,9910,9910,0
|
|
20230905,165700,214179460,9910,9910,9910,9910,0
|
|
20230905,165600,214179460,9910,9910,9910,9910,0
|
|
20230905,165500,214179460,9910,9910,9910,9910,0
|
|
20230905,165400,214179460,9910,9910,9910,9910,0
|
|
20230905,165300,214179460,9910,9910,9910,9910,0
|
|
20230905,165200,214179460,9910,9910,9910,9910,0
|
|
20230905,165100,214179460,9910,9910,9910,9910,0
|
|
20230905,165000,214179460,9910,9910,9910,9910,0
|
|
20230905,164900,214179460,9910,9910,9910,9910,0
|
|
20230905,164800,214179460,9910,9910,9910,9910,0
|
|
20230905,164700,214179460,9910,9910,9910,9910,0
|
|
20230905,164600,214179460,9910,9910,9910,9910,0
|
|
20230905,164500,214179460,9910,9910,9910,9910,0
|
|
20230905,164400,214179460,9910,9910,9910,9910,0
|
|
20230905,164300,214179460,9910,9910,9910,9910,0
|
|
20230905,164200,214179460,9910,9910,9910,9910,0
|
|
20230905,164100,214179460,9910,9910,9910,9910,0
|
|
20230905,164000,214179460,9910,9910,9910,9910,0
|
|
20230905,163900,214179460,9910,9910,9910,9910,0
|
|
20230905,163800,214179460,9910,9910,9910,9910,0
|
|
20230905,163700,214179460,9910,9910,9910,9910,0
|
|
20230905,163600,214179460,9910,9910,9910,9910,0
|
|
20230905,163500,214179460,9910,9910,9910,9910,135
|
|
20230905,163400,214179460,9910,9910,9910,9910,0
|
|
20230905,163300,214179460,9910,9910,9910,9910,0
|
|
20230905,163200,214179460,9910,9910,9910,9910,0
|
|
20230905,163100,214179460,9910,9910,9910,9910,0
|
|
20230905,163000,214179460,9910,9910,9910,9910,0
|
|
20230905,162900,214179460,9910,9910,9910,9910,0
|
|
20230905,162800,214179460,9910,9910,9910,9910,0
|
|
20230905,162700,214179460,9910,9910,9910,9910,0
|
|
20230905,162600,214179460,9910,9910,9910,9910,0
|
|
20230905,162500,214179460,9910,9910,9910,9910,0
|
|
20230905,162400,214179460,9910,9910,9910,9910,0
|
|
20230905,162300,214179460,9910,9910,9910,9910,0
|
|
20230905,162200,214179460,9910,9910,9910,9910,0
|
|
20230905,162100,214179460,9910,9910,9910,9910,0
|
|
20230905,162000,214179460,9910,9910,9910,9910,0
|
|
20230905,161900,214179460,9910,9910,9910,9910,0
|
|
20230905,161800,214179460,9910,9910,9910,9910,0
|
|
20230905,161700,214179460,9910,9910,9910,9910,0
|
|
20230905,161600,214179460,9910,9910,9910,9910,0
|
|
20230905,161500,214179460,9910,9910,9910,9910,0
|
|
20230905,161400,214179460,9910,9910,9910,9910,0
|
|
20230905,161300,214179460,9910,9910,9910,9910,0
|
|
20230905,161200,214179460,9910,9910,9910,9910,0
|
|
20230905,161100,214179460,9910,9910,9910,9910,0
|
|
20230905,161000,214179460,9910,9910,9910,9910,0
|
|
20230905,160900,214179460,9910,9910,9910,9910,0
|
|
20230905,160800,214179460,9910,9910,9910,9910,0
|
|
20230905,160700,214179460,9910,9910,9910,9910,0
|
|
20230905,160600,214179460,9910,9910,9910,9910,0
|
|
20230905,160500,214179460,9910,9910,9910,9910,135
|
|
20230905,160400,214179460,9910,9910,9910,9910,0
|
|
20230905,160300,214179460,9910,9910,9910,9910,0
|
|
20230905,160200,214179460,9910,9910,9910,9910,0
|
|
20230905,160100,214179460,9910,9910,9910,9910,0
|
|
20230905,160000,214179460,9910,9910,9910,9910,0
|
|
20230905,155900,214179460,9910,9910,9910,9910,0
|
|
20230905,155800,214179460,9910,9910,9910,9910,0
|
|
20230905,155700,214179460,9910,9910,9910,9910,0
|
|
20230905,155600,214179460,9910,9910,9910,9910,0
|
|
20230905,155500,214179460,9910,9910,9910,9910,0
|
|
20230905,155400,214179460,9910,9910,9910,9910,0
|
|
20230905,155300,214179460,9910,9910,9910,9910,0
|
|
20230905,155200,214179460,9910,9910,9910,9910,0
|
|
20230905,155100,214179460,9910,9910,9910,9910,0
|
|
20230905,155000,214179460,9910,9910,9910,9910,0
|
|
20230905,154900,214179460,9910,9910,9910,9910,0
|
|
20230905,154800,214179460,9910,9910,9910,9910,0
|
|
20230905,154700,214179460,9910,9910,9910,9910,0
|
|
20230905,154600,214179460,9910,9910,9910,9910,0
|
|
20230905,154500,214179460,9910,9910,9910,9910,0
|
|
20230905,154400,214179460,9910,9910,9910,9910,0
|
|
20230905,154300,214179460,9910,9910,9910,9910,0
|
|
20230905,154200,214179460,9910,9910,9910,9910,0
|
|
20230905,154100,214179460,9910,9910,9910,9910,0
|
|
20230905,154000,214179460,9910,9910,9910,9910,0
|
|
20230905,153900,214179460,9910,9910,9910,9910,0
|
|
20230905,153800,214179460,9910,9910,9910,9910,0
|
|
20230905,153700,214179460,9910,9910,9910,9910,0
|
|
20230905,153600,214179460,9910,9910,9910,9910,0
|
|
20230905,153500,214179460,9910,9910,9910,9910,135
|
|
20230905,153400,214179460,9910,9910,9910,9910,0
|
|
20230905,153300,214179460,9910,9910,9910,9910,0
|
|
20230905,153200,214179460,9910,9910,9910,9910,0
|
|
20230905,153100,214179460,9910,9910,9910,9910,0
|
|
20230905,153000,214179460,9910,9910,9910,9910,135
|
|
20230905,152900,212841610,9880,9880,9880,9880,0
|
|
20230905,152800,212841610,9880,9880,9880,9880,0
|
|
20230905,152700,212841610,9880,9880,9880,9880,0
|
|
20230905,152600,212841610,9880,9880,9880,9880,0
|
|
20230905,152500,212841610,9880,9880,9880,9880,0
|
|
20230905,152400,212841610,9880,9880,9880,9880,0
|
|
20230905,152300,212841610,9880,9880,9880,9880,0
|
|
20230905,152200,212841610,9880,9880,9880,9880,0
|
|
20230905,152100,212841610,9880,9880,9880,9880,0
|
|
20230905,152000,212841610,9880,9880,9880,9880,0
|
|
20230905,151900,212841610,9880,9880,9880,9880,45
|
|
20230905,151800,212397010,9900,9900,9900,9900,50
|
|
20230905,151700,211902010,9900,9900,9900,9900,1
|
|
20230905,151600,211892110,9900,9880,9900,9880,5
|
|
20230905,151500,211842650,9900,9900,9900,9900,1
|
|
20230905,151400,211832750,9900,9900,9900,9900,0
|
|
20230905,151300,211832750,9900,9900,9900,9900,1
|
|
20230905,151200,211822850,9900,9900,9900,9900,1
|
|
20230905,151100,211812950,9910,9910,9910,9910,0
|
|
20230905,151000,211812950,9910,9910,9910,9910,10
|
|
20230905,150900,211713850,9900,9900,9900,9900,427
|
|
20230905,150800,207486550,9900,9900,9900,9900,1
|
|
20230905,150700,207476650,9900,9900,9900,9900,1
|
|
20230905,150600,207466750,9900,9900,9900,9900,2
|
|
20230905,150500,207446950,9900,9900,9900,9900,1
|
|
20230905,150400,207437050,9890,9890,9890,9890,44
|
|
20230905,150300,207001890,9890,9890,9890,9890,2
|
|
20230905,150200,206982110,9880,9890,9890,9880,326
|
|
20230905,150100,203761220,9890,9890,9890,9890,1
|
|
20230905,150000,203751330,9890,9890,9890,9880,57
|
|
20230905,145900,203187610,9890,9890,9890,9890,2
|
|
20230905,145800,203167830,9880,9890,9890,9880,201
|
|
20230905,145700,201181940,9900,9900,9900,9900,1
|
|
20230905,145600,201172040,9900,9900,9900,9900,0
|
|
20230905,145500,201172040,9900,9900,9900,9900,1
|
|
20230905,145400,201162140,9890,9890,9890,9890,1
|
|
20230905,145300,201152250,9890,9890,9890,9890,0
|
|
20230905,145200,201152250,9890,9890,9890,9890,1
|
|
20230905,145100,201142360,9890,9890,9890,9890,21
|
|
20230905,145000,200934670,9890,9890,9890,9890,101
|
|
20230905,144900,199935780,9900,9900,9900,9900,11
|
|
20230905,144800,199826880,9900,9900,9900,9900,201
|
|
20230905,144700,197836980,9900,9900,9900,9900,26
|
|
20230905,144600,197579580,9900,9900,9900,9900,24
|
|
20230905,144500,197341980,9890,9900,9900,9890,2
|
|
20230905,144400,197322190,9900,9900,9900,9900,0
|
|
20230905,144300,197322190,9900,9900,9900,9900,0
|
|
20230905,144200,197322190,9900,9900,9900,9900,1
|
|
20230905,144100,197312290,9900,9900,9900,9900,1
|
|
20230905,144000,197302390,9900,9900,9900,9900,1
|
|
20230905,143900,197292490,9900,9900,9900,9900,0
|
|
20230905,143800,197292490,9900,9900,9900,9900,31
|
|
20230905,143700,196985590,9900,9900,9900,9900,0
|
|
20230905,143600,196985590,9900,9900,9900,9900,1
|
|
20230905,143500,196975690,9900,9900,9900,9900,0
|
|
20230905,143400,196975690,9900,9900,9900,9900,1
|
|
20230905,143300,196965790,9900,9900,9900,9900,1
|
|
20230905,143200,196955890,9900,9900,9900,9900,1
|
|
20230905,143100,196945990,9900,9900,9900,9900,0
|
|
20230905,143000,196945990,9900,9900,9900,9900,1
|
|
20230905,142900,196936090,9910,9910,9910,9910,0
|
|
20230905,142800,196936090,9910,9910,9910,9910,1
|
|
20230905,142700,196926180,9910,9910,9910,9910,51
|
|
20230905,142600,196420770,9910,9910,9910,9910,0
|
|
20230905,142500,196420770,9910,9910,9910,9910,21
|
|
20230905,142400,196212660,9910,9900,9910,9900,101
|
|
20230905,142300,195211970,9900,9900,9900,9900,0
|
|
20230905,142200,195211970,9900,9900,9900,9900,11
|
|
20230905,142100,195103070,9880,9880,9880,9880,0
|
|
20230905,142000,195103070,9880,9900,9900,9880,101
|
|
20230905,141900,194105170,9900,9900,9900,9900,1
|
|
20230905,141800,194095270,9900,9900,9900,9900,0
|
|
20230905,141700,194095270,9900,9900,9900,9900,1
|
|
20230905,141600,194085370,9900,9900,9900,9900,0
|
|
20230905,141500,194085370,9900,9900,9900,9900,102
|
|
20230905,141400,193075570,9900,9900,9900,9900,2
|
|
20230905,141300,193055770,9900,9900,9900,9900,0
|
|
20230905,141200,193055770,9900,9900,9900,9900,1
|
|
20230905,141100,193045870,9900,9900,9900,9900,51
|
|
20230905,141000,192540970,9900,9900,9900,9900,5
|
|
20230905,140900,192491470,9900,9900,9900,9900,1
|
|
20230905,140800,192481570,9900,9900,9900,9900,0
|
|
20230905,140700,192481570,9900,9900,9900,9900,1
|
|
20230905,140600,192471670,9880,9900,9900,9880,6
|
|
20230905,140500,192412370,9910,9910,9910,9910,0
|
|
20230905,140400,192412370,9910,9910,9910,9910,1
|
|
20230905,140300,192402460,9910,9910,9910,9910,4
|
|
20230905,140200,192362820,9880,9880,9880,9880,42
|
|
20230905,140100,191947860,9910,9890,9910,9880,31
|
|
20230905,140000,191641390,9910,9910,9910,9910,0
|
|
20230905,135900,191641390,9910,9910,9910,9910,1
|
|
20230905,135800,191631480,9910,9910,9910,9910,12
|
|
20230905,135700,191512560,9910,9910,9910,9910,1
|
|
20230905,135600,191502650,9910,9910,9910,9910,0
|
|
20230905,135500,191502650,9910,9910,9910,9910,0
|
|
20230905,135400,191502650,9910,9910,9910,9910,1
|
|
20230905,135300,191492740,9910,9910,9910,9910,1
|
|
20230905,135200,191482830,9900,9900,9900,9900,0
|
|
20230905,135100,191482830,9900,9900,9900,9900,1
|
|
20230905,135000,191472930,9900,9900,9900,9900,120
|
|
20230905,134900,190284930,9900,9900,9900,9900,1
|
|
20230905,134800,190275030,9900,9900,9900,9900,0
|
|
20230905,134700,190275030,9900,9900,9900,9900,0
|
|
20230905,134600,190275030,9900,9900,9900,9900,1
|
|
20230905,134500,190265130,9900,9900,9900,9900,1
|
|
20230905,134400,190255230,9910,9910,9910,9910,1
|
|
20230905,134300,190245320,9910,9910,9910,9910,42
|
|
20230905,134200,189829100,9910,9910,9910,9910,1
|
|
20230905,134100,189819190,9910,9910,9910,9910,0
|
|
20230905,134000,189819190,9910,9910,9910,9910,1
|
|
20230905,133900,189809280,9910,9910,9910,9910,1
|
|
20230905,133800,189799370,9910,9910,9910,9910,0
|
|
20230905,133700,189799370,9910,9910,9910,9910,1
|
|
20230905,133600,189789460,9890,9900,9900,9890,4
|
|
20230905,133500,189749870,9900,9900,9900,9900,0
|
|
20230905,133400,189749870,9900,9910,9910,9900,2
|
|
20230905,133300,189730060,9910,9910,9910,9910,0
|
|
20230905,133200,189730060,9910,9910,9910,9910,1
|
|
20230905,133100,189720150,9910,9900,9910,9900,101
|
|
20230905,133000,188720240,9910,9910,9910,9910,10
|
|
20230905,132900,188621140,9910,9910,9910,9910,1
|
|
20230905,132800,188611230,9920,9920,9920,9920,1
|
|
20230905,132700,188601310,9920,9920,9920,9920,0
|
|
20230905,132600,188601310,9920,9920,9920,9920,1
|
|
20230905,132500,188591390,9920,9920,9920,9920,0
|
|
20230905,132400,188591390,9920,9920,9920,9920,1
|
|
20230905,132300,188581470,9920,9920,9920,9920,1
|
|
20230905,132200,188571550,9910,9910,9910,9910,0
|
|
20230905,132100,188571550,9910,9900,9910,9870,938
|
|
20230905,132000,179313410,9860,9860,9860,9860,0
|
|
20230905,131900,179313410,9860,9900,9900,9860,404
|
|
20230905,131800,175326170,9910,9910,9910,9910,1
|
|
20230905,131700,175316260,9900,9900,9900,9900,4
|
|
20230905,131600,175276660,9910,9910,9910,9910,12
|
|
20230905,131500,175157740,9910,9910,9910,9910,1
|
|
20230905,131400,175147830,9900,9900,9900,9900,0
|
|
20230905,131300,175147830,9900,9900,9900,9900,1
|
|
20230905,131200,175137930,9900,9900,9900,9900,0
|
|
20230905,131100,175137930,9900,9900,9900,9900,1
|
|
20230905,131000,175128030,9900,9900,9900,9900,1
|
|
20230905,130900,175118130,9900,9900,9900,9900,0
|
|
20230905,130800,175118130,9900,9900,9900,9900,1
|
|
20230905,130700,175108230,9900,9900,9900,9900,1
|
|
20230905,130600,175098330,9900,9900,9900,9900,0
|
|
20230905,130500,175098330,9900,9920,9920,9900,935
|
|
20230905,130400,165841810,9920,9920,9920,9920,0
|
|
20230905,130300,165841810,9920,9920,9920,9920,1
|
|
20230905,130200,165831890,9920,9920,9920,9920,1
|
|
20230905,130100,165821970,9920,9920,9920,9920,1
|
|
20230905,130000,165812050,9920,9920,9920,9920,0
|
|
20230905,125900,165812050,9920,9920,9920,9920,0
|
|
20230905,125800,165812050,9920,9900,9920,9900,2
|
|
20230905,125700,165792230,9920,9920,9920,9920,1
|
|
20230905,125600,165782310,9920,9920,9920,9920,1
|
|
20230905,125500,165772390,9920,9920,9920,9920,270
|
|
20230905,125400,163093990,9920,9900,9920,9900,2
|
|
20230905,125300,163074170,9920,9920,9920,9920,0
|
|
20230905,125200,163074170,9920,9920,9920,9920,1
|
|
20230905,125100,163064250,9920,9920,9920,9920,1
|
|
20230905,125000,163054330,9920,9920,9920,9920,0
|
|
20230905,124900,163054330,9920,9900,9920,9900,2
|
|
20230905,124800,163034510,9920,9920,9920,9920,1
|
|
20230905,124700,163024590,9920,9920,9920,9920,5
|
|
20230905,124600,162974990,9920,9910,9930,9910,156
|
|
20230905,124500,161427340,9910,9910,9910,9910,0
|
|
20230905,124400,161427340,9910,9910,9910,9910,81
|
|
20230905,124300,160624630,9910,9910,9910,9910,1
|
|
20230905,124200,160614720,9910,9910,9910,9910,1
|
|
20230905,124100,160604810,9910,9910,9910,9910,2
|
|
20230905,124000,160584990,9910,9900,9910,9900,3
|
|
20230905,123900,160555280,9900,9900,9910,9900,72
|
|
20230905,123800,159842460,9900,9900,9900,9900,1
|
|
20230905,123700,159832560,9900,9900,9900,9900,0
|
|
20230905,123600,159832560,9900,9900,9900,9900,2
|
|
20230905,123500,159812760,9900,9900,9900,9900,2
|
|
20230905,123400,159792960,9890,9860,9890,9860,3031
|
|
20230905,123300,129863990,9860,9860,9860,9860,1
|
|
20230905,123200,129854130,9860,9860,9860,9860,0
|
|
20230905,123100,129854130,9860,9860,9860,9860,1
|
|
20230905,123000,129844270,9840,9860,9860,9840,3
|
|
20230905,122900,129814730,9860,9860,9860,9860,0
|
|
20230905,122800,129814730,9860,9860,9860,9860,1
|
|
20230905,122700,129804870,9860,9860,9860,9860,2
|
|
20230905,122600,129785150,9860,9860,9860,9860,5
|
|
20230905,122500,129735850,9860,9860,9860,9860,1
|
|
20230905,122400,129725990,9870,9870,9870,9870,51
|
|
20230905,122300,129222620,9870,9870,9870,9870,51
|
|
20230905,122200,128719250,9850,9850,9850,9850,107
|
|
20230905,122100,127665300,9830,9840,9840,9830,1220
|
|
20230905,122000,115672100,9850,9850,9850,9850,1
|
|
20230905,121900,115662250,9850,9850,9850,9850,11
|
|
20230905,121800,115553900,9840,9840,9840,9840,30
|
|
20230905,121700,115258700,9850,9850,9850,9850,22
|
|
20230905,121600,115042000,9870,9870,9870,9870,0
|
|
20230905,121500,115042000,9870,9870,9870,9870,11
|
|
20230905,121400,114933430,9870,9870,9870,9870,11
|
|
20230905,121300,114824860,9870,9870,9870,9860,4
|
|
20230905,121200,114785400,9870,9870,9870,9870,0
|
|
20230905,121100,114785400,9870,9870,9870,9870,0
|
|
20230905,121000,114785400,9870,9870,9870,9870,2
|
|
20230905,120900,114765660,9870,9870,9870,9870,1
|
|
20230905,120800,114755790,9870,9870,9870,9870,1
|
|
20230905,120700,114745920,9870,9870,9870,9870,0
|
|
20230905,120600,114745920,9870,9870,9870,9870,1
|
|
20230905,120500,114736050,9870,9870,9870,9870,1
|
|
20230905,120400,114726180,9870,9870,9870,9870,0
|
|
20230905,120300,114726180,9870,9870,9870,9870,1
|
|
20230905,120200,114716310,9870,9870,9870,9870,0
|
|
20230905,120100,114716310,9870,9870,9870,9870,1
|
|
20230905,120000,114706440,9870,9870,9870,9870,1
|
|
20230905,115900,114696570,9870,9870,9870,9870,0
|
|
20230905,115800,114696570,9870,9870,9870,9870,1
|
|
20230905,115700,114686700,9870,9870,9870,9870,0
|
|
20230905,115600,114686700,9870,9870,9870,9870,207
|
|
20230905,115500,112643610,9870,9830,9870,9830,2
|
|
20230905,115400,112623910,9870,9870,9870,9870,0
|
|
20230905,115300,112623910,9870,9870,9870,9870,1
|
|
20230905,115200,112614040,9870,9870,9870,9870,1
|
|
20230905,115100,112604170,9870,9870,9870,9870,0
|
|
20230905,115000,112604170,9870,9870,9870,9870,1
|
|
20230905,114900,112594300,9870,9870,9870,9870,0
|
|
20230905,114800,112594300,9870,9870,9870,9870,1
|
|
20230905,114700,112584430,9870,9870,9870,9870,1
|
|
20230905,114600,112574560,9870,9870,9870,9870,0
|
|
20230905,114500,112574560,9870,9870,9870,9870,2
|
|
20230905,114400,112554820,9870,9870,9870,9870,0
|
|
20230905,114300,112554820,9870,9870,9870,9870,1
|
|
20230905,114200,112544950,9870,9870,9870,9870,0
|
|
20230905,114100,112544950,9870,9870,9870,9870,1
|
|
20230905,114000,112535080,9830,9830,9830,9830,0
|
|
20230905,113900,112535080,9830,9830,9830,9830,50
|
|
20230905,113800,112043580,9820,9820,9820,9820,0
|
|
20230905,113700,112043580,9820,9820,9820,9820,0
|
|
20230905,113600,112043580,9820,9820,9820,9820,0
|
|
20230905,113500,112043580,9820,9820,9820,9820,0
|
|
20230905,113400,112043580,9820,9820,9820,9820,0
|
|
20230905,113300,112043580,9820,9820,9820,9820,200
|
|
20230905,113200,110079580,9870,9870,9870,9870,0
|
|
20230905,113100,110079580,9870,9870,9870,9870,0
|
|
20230905,113000,110079580,9870,9870,9870,9870,23
|
|
20230905,112900,109852570,9870,9870,9870,9870,0
|
|
20230905,112800,109852570,9870,9870,9870,9870,0
|
|
20230905,112700,109852570,9870,9870,9870,9870,0
|
|
20230905,112600,109852570,9870,9870,9870,9870,0
|
|
20230905,112500,109852570,9870,9870,9870,9870,1
|
|
20230905,112400,109842700,9820,9840,9840,9820,4313
|
|
20230905,112300,67471510,9840,9840,9840,9840,46
|
|
20230905,112200,67018870,9870,9870,9870,9870,0
|
|
20230905,112100,67018870,9870,9870,9870,9870,0
|
|
20230905,112000,67018870,9870,9870,9870,9870,0
|
|
20230905,111900,67018870,9870,9870,9870,9870,10
|
|
20230905,111800,66920170,9870,9870,9870,9870,0
|
|
20230905,111700,66920170,9870,9870,9870,9870,0
|
|
20230905,111600,66920170,9870,9870,9870,9870,1
|
|
20230905,111500,66910300,9840,9840,9840,9840,2
|
|
20230905,111400,66890620,9840,9840,9840,9840,0
|
|
20230905,111300,66890620,9840,9840,9840,9840,0
|
|
20230905,111200,66890620,9840,9840,9840,9840,0
|
|
20230905,111100,66890620,9840,9840,9840,9840,0
|
|
20230905,111000,66890620,9840,9840,9840,9840,1
|
|
20230905,110900,66880780,9860,9860,9860,9860,0
|
|
20230905,110800,66880780,9860,9860,9860,9860,0
|
|
20230905,110700,66880780,9860,9860,9860,9860,0
|
|
20230905,110600,66880780,9860,9860,9860,9860,11
|
|
20230905,110500,66772320,9860,9860,9860,9860,100
|
|
20230905,110400,65786320,9860,9860,9860,9860,0
|
|
20230905,110300,65786320,9860,9860,9860,9860,20
|
|
20230905,110200,65589120,9860,9860,9860,9860,80
|
|
20230905,110100,64800320,9830,9830,9830,9830,1
|
|
20230905,110000,64790490,9830,9830,9830,9830,9
|
|
20230905,105900,64702020,9830,9830,9830,9830,0
|
|
20230905,105800,64702020,9830,9830,9830,9830,24
|
|
20230905,105700,64466100,9850,9850,9850,9850,0
|
|
20230905,105600,64466100,9850,9840,9850,9830,283
|
|
20230905,105500,61679620,9850,9850,9850,9850,0
|
|
20230905,105400,61679620,9850,9850,9850,9850,0
|
|
20230905,105300,61679620,9850,9850,9850,9850,0
|
|
20230905,105200,61679620,9850,9850,9850,9850,16
|
|
20230905,105100,61522020,9850,9850,9850,9850,0
|
|
20230905,105000,61522020,9850,9850,9850,9850,500
|
|
20230905,104900,56597020,9840,9840,9840,9840,86
|
|
20230905,104800,55750780,9840,9840,9840,9840,0
|
|
20230905,104700,55750780,9840,9840,9840,9840,0
|
|
20230905,104600,55750780,9840,9840,9840,9840,0
|
|
20230905,104500,55750780,9840,9840,9840,9840,0
|
|
20230905,104400,55750780,9840,9840,9840,9840,1
|
|
20230905,104300,55740940,9840,9840,9840,9840,0
|
|
20230905,104200,55740940,9840,9840,9840,9840,0
|
|
20230905,104100,55740940,9840,9840,9840,9840,0
|
|
20230905,104000,55740940,9840,9840,9840,9840,226
|
|
20230905,103900,53517100,9850,9850,9850,9850,0
|
|
20230905,103800,53517100,9850,9850,9850,9850,0
|
|
20230905,103700,53517100,9850,9850,9850,9850,6
|
|
20230905,103600,53458000,9840,9840,9840,9840,0
|
|
20230905,103500,53458000,9840,9840,9840,9840,3
|
|
20230905,103400,53428480,9830,9830,9830,9830,0
|
|
20230905,103300,53428480,9830,9830,9830,9830,0
|
|
20230905,103200,53428480,9830,9830,9830,9830,0
|
|
20230905,103100,53428480,9830,9830,9830,9830,0
|
|
20230905,103000,53428480,9830,9830,9830,9830,10
|
|
20230905,102900,53330180,9840,9840,9840,9840,102
|
|
20230905,102800,52326500,9840,9840,9840,9840,50
|
|
20230905,102700,51834500,9830,9830,9830,9830,0
|
|
20230905,102600,51834500,9830,9830,9830,9830,0
|
|
20230905,102500,51834500,9830,9830,9830,9830,0
|
|
20230905,102400,51834500,9830,9830,9830,9830,0
|
|
20230905,102300,51834500,9830,9830,9830,9830,0
|
|
20230905,102200,51834500,9830,9830,9830,9830,0
|
|
20230905,102100,51834500,9830,9830,9830,9830,10
|
|
20230905,102000,51736200,9830,9840,9840,9830,111
|
|
20230905,101900,50644060,9830,9830,9830,9830,10
|
|
20230905,101800,50545760,9840,9830,9840,9830,552
|
|
20230905,101700,45117730,9830,9830,9830,9830,5
|
|
20230905,101600,45068580,9830,9830,9830,9830,130
|
|
20230905,101500,43790680,9830,9830,9830,9830,0
|
|
20230905,101400,43790680,9830,9830,9830,9830,250
|
|
20230905,101300,41333180,9840,9840,9840,9840,10
|
|
20230905,101200,41234780,9840,9840,9840,9840,0
|
|
20230905,101100,41234780,9840,9840,9840,9840,0
|
|
20230905,101000,41234780,9840,9840,9840,9840,9
|
|
20230905,100900,41146220,9840,9840,9840,9840,0
|
|
20230905,100800,41146220,9840,9840,9840,9840,0
|
|
20230905,100700,41146220,9840,9840,9840,9840,1
|
|
20230905,100600,41136380,9840,9840,9840,9840,1
|
|
20230905,100500,41126540,9840,9840,9840,9840,0
|
|
20230905,100400,41126540,9840,9840,9840,9840,0
|
|
20230905,100300,41126540,9840,9840,9840,9840,1
|
|
20230905,100200,41116700,9830,9830,9830,9830,0
|
|
20230905,100100,41116700,9830,9830,9830,9830,0
|
|
20230905,100000,41116700,9830,9830,9830,9830,0
|
|
20230905,095900,41116700,9830,9830,9830,9830,0
|
|
20230905,095800,41116700,9830,9830,9830,9830,10
|
|
20230905,095700,41018400,9830,9830,9830,9830,0
|
|
20230905,095600,41018400,9830,9830,9830,9830,0
|
|
20230905,095500,41018400,9830,9830,9830,9830,0
|
|
20230905,095400,41018400,9830,9830,9830,9830,0
|
|
20230905,095300,41018400,9830,9830,9830,9830,0
|
|
20230905,095200,41018400,9830,9830,9830,9830,0
|
|
20230905,095100,41018400,9830,9830,9830,9830,0
|
|
20230905,095000,41018400,9830,9830,9830,9830,20
|
|
20230905,094900,40821800,9830,9830,9830,9830,0
|
|
20230905,094800,40821800,9830,9830,9830,9830,0
|
|
20230905,094700,40821800,9830,9830,9830,9830,0
|
|
20230905,094600,40821800,9830,9830,9830,9830,15
|
|
20230905,094500,40674350,9830,9830,9830,9830,156
|
|
20230905,094400,39140870,9830,9820,9830,9820,204
|
|
20230905,094300,37137550,9820,9820,9820,9820,0
|
|
20230905,094200,37137550,9820,9820,9820,9820,200
|
|
20230905,094100,35173550,9830,9830,9830,9830,255
|
|
20230905,094000,32666900,9830,9830,9830,9830,0
|
|
20230905,093900,32666900,9830,9830,9830,9830,0
|
|
20230905,093800,32666900,9830,9840,9840,9830,114
|
|
20230905,093700,31545240,9830,9830,9830,9830,0
|
|
20230905,093600,31545240,9830,9830,9830,9830,0
|
|
20230905,093500,31545240,9830,9830,9830,9830,0
|
|
20230905,093400,31545240,9830,9830,9830,9830,0
|
|
20230905,093300,31545240,9830,9830,9830,9830,5
|
|
20230905,093200,31496090,9830,9830,9830,9830,110
|
|
20230905,093100,30414790,9830,9830,9830,9830,53
|
|
20230905,093000,29893800,9830,9830,9830,9830,0
|
|
20230905,092900,29893800,9830,9830,9830,9830,50
|
|
20230905,092800,29402300,9830,9830,9830,9830,3
|
|
20230905,092700,29372810,9830,9830,9830,9830,50
|
|
20230905,092600,28881310,9830,9830,9830,9830,150
|
|
20230905,092500,27406810,9830,9830,9830,9830,0
|
|
20230905,092400,27406810,9830,9830,9830,9830,0
|
|
20230905,092300,27406810,9830,9840,9840,9830,93
|
|
20230905,092200,26492450,9840,9830,9840,9830,144
|
|
20230905,092100,25076860,9830,9830,9830,9830,50
|
|
20230905,092000,24585360,9830,9830,9830,9830,516
|
|
20230905,091900,19513080,9830,9830,9830,9830,0
|
|
20230905,091800,19513080,9830,9830,9830,9830,7
|
|
20230905,091700,19444270,9830,9840,9840,9830,37
|
|
20230905,091600,19080450,9830,9830,9840,9830,248
|
|
20230905,091500,16640730,9820,9840,9840,9820,179
|
|
20230905,091400,14881270,9850,9850,9850,9850,59
|
|
20230905,091300,14300120,9850,9850,9850,9850,0
|
|
20230905,091200,14300120,9850,9860,9860,9850,40
|
|
20230905,091100,13905820,9860,9860,9860,9860,3
|
|
20230905,091000,13876240,9840,9840,9840,9840,0
|
|
20230905,090900,13876240,9840,9840,9840,9840,0
|
|
20230905,090800,13876240,9840,9840,9840,9840,10
|
|
20230905,090700,13777840,9850,9850,9850,9850,11
|
|
20230905,090600,13669490,9860,9870,9870,9860,20
|
|
20230905,090500,13472190,9870,9870,9870,9870,0
|
|
20230905,090400,13472190,9870,9870,9870,9870,6
|
|
20230905,090300,13412970,9870,9870,9870,9870,24
|
|
20230905,090200,13176090,9870,9870,9870,9870,10
|
|
20230905,090100,13077390,9850,9870,9870,9850,1082
|
|
20230905,090000,2398410,9870,9870,9870,9870,243
|