578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,183500,80420510,11980,11980,11980,11980,131
|
|
20230907,183400,80420510,11980,11980,11980,11980,0
|
|
20230907,183300,80420510,11980,11980,11980,11980,0
|
|
20230907,183200,80420510,11980,11980,11980,11980,0
|
|
20230907,183100,80420510,11980,11980,11980,11980,0
|
|
20230907,183000,80420510,11980,11980,11980,11980,0
|
|
20230907,182900,80420510,11980,11980,11980,11980,0
|
|
20230907,182800,80420510,11980,11980,11980,11980,0
|
|
20230907,182700,80420510,11980,11980,11980,11980,0
|
|
20230907,182600,80420510,11980,11980,11980,11980,0
|
|
20230907,182500,80420510,11980,11980,11980,11980,0
|
|
20230907,182400,80420510,11980,11980,11980,11980,0
|
|
20230907,182300,80420510,11980,11980,11980,11980,0
|
|
20230907,182200,80420510,11980,11980,11980,11980,0
|
|
20230907,182100,80420510,11980,11980,11980,11980,0
|
|
20230907,182000,80420510,11980,11980,11980,11980,0
|
|
20230907,181900,80420510,11980,11980,11980,11980,0
|
|
20230907,181800,80420510,11980,11980,11980,11980,0
|
|
20230907,181700,80420510,11980,11980,11980,11980,0
|
|
20230907,181600,80420510,11980,11980,11980,11980,0
|
|
20230907,181500,80420510,11980,11980,11980,11980,0
|
|
20230907,181400,80420510,11980,11980,11980,11980,0
|
|
20230907,181300,80420510,11980,11980,11980,11980,0
|
|
20230907,181200,80420510,11980,11980,11980,11980,0
|
|
20230907,181100,80420510,11980,11980,11980,11980,0
|
|
20230907,181000,80420510,11980,11980,11980,11980,0
|
|
20230907,180900,80420510,11980,11980,11980,11980,0
|
|
20230907,180800,80420510,11980,11980,11980,11980,0
|
|
20230907,180700,80420510,11980,11980,11980,11980,0
|
|
20230907,180600,80420510,11980,11980,11980,11980,0
|
|
20230907,180500,80420510,11980,11980,11980,11980,131
|
|
20230907,180400,80420510,11980,11980,11980,11980,0
|
|
20230907,180300,80420510,11980,11980,11980,11980,0
|
|
20230907,180200,80420510,11980,11980,11980,11980,0
|
|
20230907,180100,80420510,11980,11980,11980,11980,0
|
|
20230907,180000,80420510,11980,11980,11980,11980,0
|
|
20230907,175900,80420510,11980,11980,11980,11980,0
|
|
20230907,175800,80420510,11980,11980,11980,11980,0
|
|
20230907,175700,80420510,11980,11980,11980,11980,0
|
|
20230907,175600,80420510,11980,11980,11980,11980,0
|
|
20230907,175500,80420510,11980,11980,11980,11980,0
|
|
20230907,175400,80420510,11980,11980,11980,11980,0
|
|
20230907,175300,80420510,11980,11980,11980,11980,0
|
|
20230907,175200,80420510,11980,11980,11980,11980,0
|
|
20230907,175100,80420510,11980,11980,11980,11980,0
|
|
20230907,175000,80420510,11980,11980,11980,11980,0
|
|
20230907,174900,80420510,11980,11980,11980,11980,0
|
|
20230907,174800,80420510,11980,11980,11980,11980,0
|
|
20230907,174700,80420510,11980,11980,11980,11980,0
|
|
20230907,174600,80420510,11980,11980,11980,11980,0
|
|
20230907,174500,80420510,11980,11980,11980,11980,0
|
|
20230907,174400,80420510,11980,11980,11980,11980,0
|
|
20230907,174300,80420510,11980,11980,11980,11980,0
|
|
20230907,174200,80420510,11980,11980,11980,11980,0
|
|
20230907,174100,80420510,11980,11980,11980,11980,0
|
|
20230907,174000,80420510,11980,11980,11980,11980,0
|
|
20230907,173900,80420510,11980,11980,11980,11980,0
|
|
20230907,173800,80420510,11980,11980,11980,11980,0
|
|
20230907,173700,80420510,11980,11980,11980,11980,0
|
|
20230907,173600,80420510,11980,11980,11980,11980,0
|
|
20230907,173500,80420510,11980,11980,11980,11980,131
|
|
20230907,173400,80420510,11980,11980,11980,11980,0
|
|
20230907,173300,80420510,11980,11980,11980,11980,0
|
|
20230907,173200,80420510,11980,11980,11980,11980,0
|
|
20230907,173100,80420510,11980,11980,11980,11980,0
|
|
20230907,173000,80420510,11980,11980,11980,11980,0
|
|
20230907,172900,80420510,11980,11980,11980,11980,0
|
|
20230907,172800,80420510,11980,11980,11980,11980,0
|
|
20230907,172700,80420510,11980,11980,11980,11980,0
|
|
20230907,172600,80420510,11980,11980,11980,11980,0
|
|
20230907,172500,80420510,11980,11980,11980,11980,0
|
|
20230907,172400,80420510,11980,11980,11980,11980,0
|
|
20230907,172300,80420510,11980,11980,11980,11980,0
|
|
20230907,172200,80420510,11980,11980,11980,11980,0
|
|
20230907,172100,80420510,11980,11980,11980,11980,0
|
|
20230907,172000,80420510,11980,11980,11980,11980,0
|
|
20230907,171900,80420510,11980,11980,11980,11980,0
|
|
20230907,171800,80420510,11980,11980,11980,11980,0
|
|
20230907,171700,80420510,11980,11980,11980,11980,0
|
|
20230907,171600,80420510,11980,11980,11980,11980,0
|
|
20230907,171500,80420510,11980,11980,11980,11980,0
|
|
20230907,171400,80420510,11980,11980,11980,11980,0
|
|
20230907,171300,80420510,11980,11980,11980,11980,0
|
|
20230907,171200,80420510,11980,11980,11980,11980,0
|
|
20230907,171100,80420510,11980,11980,11980,11980,0
|
|
20230907,171000,80420510,11980,11980,11980,11980,0
|
|
20230907,170900,80420510,11980,11980,11980,11980,0
|
|
20230907,170800,80420510,11980,11980,11980,11980,0
|
|
20230907,170700,80420510,11980,11980,11980,11980,0
|
|
20230907,170600,80420510,11980,11980,11980,11980,0
|
|
20230907,170500,80420510,11980,11980,11980,11980,131
|
|
20230907,170400,80420510,11980,11980,11980,11980,0
|
|
20230907,170300,80420510,11980,11980,11980,11980,0
|
|
20230907,170200,80420510,11980,11980,11980,11980,0
|
|
20230907,170100,80420510,11980,11980,11980,11980,0
|
|
20230907,170000,80420510,11980,11980,11980,11980,0
|
|
20230907,165900,80420510,11980,11980,11980,11980,0
|
|
20230907,165800,80420510,11980,11980,11980,11980,0
|
|
20230907,165700,80420510,11980,11980,11980,11980,0
|
|
20230907,165600,80420510,11980,11980,11980,11980,0
|
|
20230907,165500,80420510,11980,11980,11980,11980,0
|
|
20230907,165400,80420510,11980,11980,11980,11980,0
|
|
20230907,165300,80420510,11980,11980,11980,11980,0
|
|
20230907,165200,80420510,11980,11980,11980,11980,0
|
|
20230907,165100,80420510,11980,11980,11980,11980,0
|
|
20230907,165000,80420510,11980,11980,11980,11980,0
|
|
20230907,164900,80420510,11980,11980,11980,11980,0
|
|
20230907,164800,80420510,11980,11980,11980,11980,0
|
|
20230907,164700,80420510,11980,11980,11980,11980,0
|
|
20230907,164600,80420510,11980,11980,11980,11980,0
|
|
20230907,164500,80420510,11980,11980,11980,11980,0
|
|
20230907,164400,80420510,11980,11980,11980,11980,0
|
|
20230907,164300,80420510,11980,11980,11980,11980,0
|
|
20230907,164200,80420510,11980,11980,11980,11980,0
|
|
20230907,164100,80420510,11980,11980,11980,11980,0
|
|
20230907,164000,80420510,11980,11980,11980,11980,0
|
|
20230907,163900,80420510,11980,11980,11980,11980,0
|
|
20230907,163800,80420510,11980,11980,11980,11980,0
|
|
20230907,163700,80420510,11980,11980,11980,11980,0
|
|
20230907,163600,80420510,11980,11980,11980,11980,0
|
|
20230907,163500,80420510,11980,11980,11980,11980,131
|
|
20230907,163400,80420510,11980,11980,11980,11980,0
|
|
20230907,163300,80420510,11980,11980,11980,11980,0
|
|
20230907,163200,80420510,11980,11980,11980,11980,0
|
|
20230907,163100,80420510,11980,11980,11980,11980,0
|
|
20230907,163000,80420510,11980,11980,11980,11980,0
|
|
20230907,162900,80420510,11980,11980,11980,11980,0
|
|
20230907,162800,80420510,11980,11980,11980,11980,0
|
|
20230907,162700,80420510,11980,11980,11980,11980,0
|
|
20230907,162600,80420510,11980,11980,11980,11980,0
|
|
20230907,162500,80420510,11980,11980,11980,11980,0
|
|
20230907,162400,80420510,11980,11980,11980,11980,0
|
|
20230907,162300,80420510,11980,11980,11980,11980,0
|
|
20230907,162200,80420510,11980,11980,11980,11980,0
|
|
20230907,162100,80420510,11980,11980,11980,11980,0
|
|
20230907,162000,80420510,11980,11980,11980,11980,0
|
|
20230907,161900,80420510,11980,11980,11980,11980,0
|
|
20230907,161800,80420510,11980,11980,11980,11980,0
|
|
20230907,161700,80420510,11980,11980,11980,11980,0
|
|
20230907,161600,80420510,11980,11980,11980,11980,0
|
|
20230907,161500,80420510,11980,11980,11980,11980,0
|
|
20230907,161400,80420510,11980,11980,11980,11980,0
|
|
20230907,161300,80420510,11980,11980,11980,11980,0
|
|
20230907,161200,80420510,11980,11980,11980,11980,0
|
|
20230907,161100,80420510,11980,11980,11980,11980,0
|
|
20230907,161000,80420510,11980,11980,11980,11980,0
|
|
20230907,160900,80420510,11980,11980,11980,11980,0
|
|
20230907,160800,80420510,11980,11980,11980,11980,0
|
|
20230907,160700,80420510,11980,11980,11980,11980,0
|
|
20230907,160600,80420510,11980,11980,11980,11980,0
|
|
20230907,160500,80420510,11980,11980,11980,11980,131
|
|
20230907,160400,80420510,11980,11980,11980,11980,0
|
|
20230907,160300,80420510,11980,11980,11980,11980,0
|
|
20230907,160200,80420510,11980,11980,11980,11980,0
|
|
20230907,160100,80420510,11980,11980,11980,11980,0
|
|
20230907,160000,80420510,11980,11980,11980,11980,0
|
|
20230907,155900,80420510,11980,11980,11980,11980,0
|
|
20230907,155800,80420510,11980,11980,11980,11980,0
|
|
20230907,155700,80420510,11980,11980,11980,11980,0
|
|
20230907,155600,80420510,11980,11980,11980,11980,0
|
|
20230907,155500,80420510,11980,11980,11980,11980,0
|
|
20230907,155400,80420510,11980,11980,11980,11980,0
|
|
20230907,155300,80420510,11980,11980,11980,11980,0
|
|
20230907,155200,80420510,11980,11980,11980,11980,0
|
|
20230907,155100,80420510,11980,11980,11980,11980,0
|
|
20230907,155000,80420510,11980,11980,11980,11980,0
|
|
20230907,154900,80420510,11980,11980,11980,11980,0
|
|
20230907,154800,80420510,11980,11980,11980,11980,0
|
|
20230907,154700,80420510,11980,11980,11980,11980,0
|
|
20230907,154600,80420510,11980,11980,11980,11980,0
|
|
20230907,154500,80420510,11980,11980,11980,11980,0
|
|
20230907,154400,80420510,11980,11980,11980,11980,0
|
|
20230907,154300,80420510,11980,11980,11980,11980,0
|
|
20230907,154200,80420510,11980,11980,11980,11980,0
|
|
20230907,154100,80420510,11980,11980,11980,11980,0
|
|
20230907,154000,80420510,11980,11980,11980,11980,0
|
|
20230907,153900,80420510,11980,11980,11980,11980,0
|
|
20230907,153800,80420510,11980,11980,11980,11980,0
|
|
20230907,153700,80420510,11980,11980,11980,11980,0
|
|
20230907,153600,80420510,11980,11980,11980,11980,0
|
|
20230907,153500,80420510,11980,11980,11980,11980,131
|
|
20230907,153400,80420510,11980,11980,11980,11980,0
|
|
20230907,153300,80420510,11980,11980,11980,11980,0
|
|
20230907,153200,80420510,11980,11980,11980,11980,0
|
|
20230907,153100,80420510,11980,11980,11980,11980,0
|
|
20230907,153000,80420510,11980,11980,11980,11980,131
|
|
20230907,152900,78851130,11980,11980,11980,11980,0
|
|
20230907,152800,78851130,11980,11980,11980,11980,0
|
|
20230907,152700,78851130,11980,11980,11980,11980,0
|
|
20230907,152600,78851130,11980,11980,11980,11980,0
|
|
20230907,152500,78851130,11980,11980,11980,11980,0
|
|
20230907,152400,78851130,11980,11980,11980,11980,0
|
|
20230907,152300,78851130,11980,11980,11980,11980,0
|
|
20230907,152200,78851130,11980,11980,11980,11980,0
|
|
20230907,152100,78851130,11980,11980,11980,11980,0
|
|
20230907,152000,78851130,11980,11980,11980,11980,0
|
|
20230907,151900,78851130,11980,11980,11980,11980,57
|
|
20230907,151800,78168270,11990,11990,11990,11990,81
|
|
20230907,151700,77197080,11990,11990,11990,11990,48
|
|
20230907,151600,76621560,12000,12000,12000,12000,1
|
|
20230907,151500,76609560,12000,12000,12000,11990,37
|
|
20230907,151400,76165640,12000,12000,12000,12000,0
|
|
20230907,151300,76165640,12000,12000,12000,12000,1
|
|
20230907,151200,76153640,11980,11980,11980,11980,0
|
|
20230907,151100,76153640,11980,11990,12000,11980,67
|
|
20230907,151000,75350810,12000,12000,12000,12000,0
|
|
20230907,150900,75350810,12000,12000,12000,12000,7
|
|
20230907,150800,75266810,12000,12000,12000,12000,0
|
|
20230907,150700,75266810,12000,12000,12000,12000,4
|
|
20230907,150600,75218810,11980,11980,11980,11980,0
|
|
20230907,150500,75218810,11980,11990,11990,11980,62
|
|
20230907,150400,74475620,12000,12000,12000,12000,0
|
|
20230907,150300,74475620,12000,12000,12000,12000,0
|
|
20230907,150200,74475620,12000,12000,12000,12000,7
|
|
20230907,150100,74391620,12000,12000,12000,12000,5
|
|
20230907,150000,74331620,12000,12000,12000,12000,0
|
|
20230907,145900,74331620,12000,11980,12000,11980,57
|
|
20230907,145800,73648650,11990,11990,11990,11990,1
|
|
20230907,145700,73636660,12000,12000,12000,12000,2
|
|
20230907,145600,73612660,12000,11990,12000,11980,115
|
|
20230907,145500,72233870,11990,11990,11990,11990,1
|
|
20230907,145400,72221880,11990,11990,11990,11990,0
|
|
20230907,145300,72221880,11990,11990,11990,11990,7
|
|
20230907,145200,72137950,11980,11980,11980,11980,47
|
|
20230907,145100,71574890,11990,11990,11990,11990,1
|
|
20230907,145000,71562900,11990,11990,11990,11990,0
|
|
20230907,144900,71562900,11990,11990,11990,11990,7
|
|
20230907,144800,71478970,11990,11990,11990,11990,0
|
|
20230907,144700,71478970,11990,11990,11990,11990,1
|
|
20230907,144600,71466980,11990,11990,11990,11980,14
|
|
20230907,144500,71299170,11980,11980,11980,11980,48
|
|
20230907,144400,70724130,11990,11990,11990,11990,102
|
|
20230907,144300,69501150,12000,12000,12000,12000,10
|
|
20230907,144200,69381150,12000,12000,12000,12000,0
|
|
20230907,144100,69381150,12000,12000,12000,12000,0
|
|
20230907,144000,69381150,12000,11990,12000,11990,8
|
|
20230907,143900,69285220,11990,11990,11990,11980,49
|
|
20230907,143800,68698180,12000,12000,12000,12000,0
|
|
20230907,143700,68698180,12000,12000,12000,12000,0
|
|
20230907,143600,68698180,12000,12000,12000,12000,7
|
|
20230907,143500,68614180,11990,11990,11990,11990,0
|
|
20230907,143400,68614180,11990,11990,11990,11990,0
|
|
20230907,143300,68614180,11990,11980,11990,11980,42
|
|
20230907,143200,68110960,11990,11990,11990,11990,12
|
|
20230907,143100,67967080,12000,12000,12000,12000,0
|
|
20230907,143000,67967080,12000,12000,12000,12000,4
|
|
20230907,142900,67919080,11990,11990,11990,11990,0
|
|
20230907,142800,67919080,11990,11990,11990,11990,0
|
|
20230907,142700,67919080,11990,11990,11990,11990,7
|
|
20230907,142600,67835150,11980,11990,11990,11980,47
|
|
20230907,142500,67272020,12000,12000,12000,12000,4
|
|
20230907,142400,67224020,12000,11990,12000,11980,7
|
|
20230907,142300,67140090,11990,11990,11990,11990,0
|
|
20230907,142200,67140090,11990,11990,11990,11990,0
|
|
20230907,142100,67140090,11990,11990,11990,11990,1
|
|
20230907,142000,67128100,11990,11980,11990,11980,53
|
|
20230907,141900,66493090,11990,11990,11990,11990,2
|
|
20230907,141800,66469110,12000,12000,12000,12000,0
|
|
20230907,141700,66469110,12000,12000,12000,12000,11
|
|
20230907,141600,66337110,12000,12000,12000,12000,1
|
|
20230907,141500,66325110,11990,11990,11990,11990,0
|
|
20230907,141400,66325110,11990,11990,11990,11990,7
|
|
20230907,141300,66241180,11980,11990,11990,11980,48
|
|
20230907,141200,65666030,12000,12000,12000,12000,0
|
|
20230907,141100,65666030,12000,12000,12000,12000,0
|
|
20230907,141000,65666030,12000,12000,12000,12000,0
|
|
20230907,140900,65666030,12000,12000,12000,12000,4
|
|
20230907,140800,65618030,11990,11990,11990,11990,0
|
|
20230907,140700,65618030,11990,11990,11990,11980,48
|
|
20230907,140600,65042910,11990,11990,11990,11990,6
|
|
20230907,140500,64970970,12000,12000,12000,12000,4
|
|
20230907,140400,64922970,12000,12000,12000,12000,7
|
|
20230907,140300,64838970,11990,11990,11990,11990,0
|
|
20230907,140200,64838970,11990,11990,11990,11990,2
|
|
20230907,140100,64814990,11990,11990,11990,11990,0
|
|
20230907,140000,64814990,11990,11990,11990,11980,52
|
|
20230907,135900,64191740,12000,12000,12000,12000,0
|
|
20230907,135800,64191740,12000,12000,12000,12000,7
|
|
20230907,135700,64107740,12000,12000,12000,12000,0
|
|
20230907,135600,64107740,12000,12000,12000,12000,4
|
|
20230907,135500,64059740,12000,12000,12000,12000,12
|
|
20230907,135400,63915740,11990,11990,11990,11990,86
|
|
20230907,135300,62884600,12000,12000,12000,12000,2
|
|
20230907,135200,62860600,12010,12000,12010,12000,9
|
|
20230907,135100,62752560,12000,12000,12000,12000,0
|
|
20230907,135000,62752560,12000,12000,12000,12000,0
|
|
20230907,134900,62752560,12000,11990,12000,11990,5
|
|
20230907,134800,62692600,12000,12000,12000,12000,38
|
|
20230907,134700,62236600,12010,12020,12020,12010,9
|
|
20230907,134600,62128430,12050,12050,12050,12050,4
|
|
20230907,134500,62080230,12050,12050,12050,12050,0
|
|
20230907,134400,62080230,12050,12040,12050,12000,36
|
|
20230907,134300,61647680,12050,12050,12050,12050,18
|
|
20230907,134200,61430780,12050,12050,12050,12050,1
|
|
20230907,134100,61418730,12000,12000,12000,12000,40
|
|
20230907,134000,60938730,12020,12050,12050,12020,12
|
|
20230907,133900,60794370,12050,12050,12050,12050,0
|
|
20230907,133800,60794370,12050,12050,12050,12050,1
|
|
20230907,133700,60782320,12000,12000,12000,12000,0
|
|
20230907,133600,60782320,12000,12000,12000,12000,39
|
|
20230907,133500,60314320,11990,12000,12000,11990,44
|
|
20230907,133400,59786680,12030,12040,12040,12030,3
|
|
20230907,133300,59750570,12050,12050,12050,12050,0
|
|
20230907,133200,59750570,12050,12040,12050,12040,6
|
|
20230907,133100,59678320,12030,12030,12030,12030,3
|
|
20230907,133000,59642230,12030,12020,12030,12020,5
|
|
20230907,132900,59582120,12000,12020,12020,12000,8
|
|
20230907,132800,59486100,11990,12020,12020,11990,34
|
|
20230907,132700,59078410,12020,12050,12050,12020,19
|
|
20230907,132600,58849770,12050,12050,12050,12050,0
|
|
20230907,132500,58849770,12050,12050,12050,12050,1
|
|
20230907,132400,58837720,12020,12020,12020,12020,0
|
|
20230907,132300,58837720,12020,12020,12020,12020,1
|
|
20230907,132200,58825700,12020,11990,12020,11990,19
|
|
20230907,132100,58597620,11990,12020,12020,11990,48
|
|
20230907,132000,58021620,12050,12050,12050,12050,0
|
|
20230907,131900,58021620,12050,12050,12050,12050,4
|
|
20230907,131800,57973420,12000,12000,12000,12000,0
|
|
20230907,131700,57973420,12000,12000,12000,12000,0
|
|
20230907,131600,57973420,12000,11990,12000,11990,8
|
|
20230907,131500,57877430,11980,12000,12000,11980,44
|
|
20230907,131400,57349930,12000,12050,12050,12000,17
|
|
20230907,131300,57145380,12080,12080,12080,12080,0
|
|
20230907,131200,57145380,12080,12080,12080,12080,1
|
|
20230907,131100,57133300,12080,12080,12080,12080,7
|
|
20230907,131000,57048740,12050,12050,12050,12050,4
|
|
20230907,130900,57000540,12040,12040,12040,12040,25
|
|
20230907,130800,56699540,12050,12060,12060,12050,22
|
|
20230907,130700,56434240,12090,12060,12090,12060,3
|
|
20230907,130600,56398030,12090,12090,12090,12090,3
|
|
20230907,130500,56361760,12090,12090,12090,12090,0
|
|
20230907,130400,56361760,12090,12040,12090,12040,2
|
|
20230907,130300,56337630,12010,12100,12100,12010,8
|
|
20230907,130200,56241420,12040,12040,12040,12040,34
|
|
20230907,130100,55832060,12060,12100,12100,12060,17
|
|
20230907,130000,55626920,12100,12100,12100,12100,0
|
|
20230907,125900,55626920,12100,12100,12100,12100,0
|
|
20230907,125800,55626920,12100,12100,12100,12100,3
|
|
20230907,125700,55590620,12090,12090,12090,12090,0
|
|
20230907,125600,55590620,12090,12040,12090,12040,41
|
|
20230907,125500,55096930,12050,12060,12060,12050,8
|
|
20230907,125400,55000460,12090,12090,12090,12090,5
|
|
20230907,125300,54940010,12040,12050,12050,12040,15
|
|
20230907,125200,54759340,12090,12090,12090,12090,0
|
|
20230907,125100,54759340,12090,12090,12090,12090,0
|
|
20230907,125000,54759340,12090,12090,12090,12090,3
|
|
20230907,124900,54723070,12040,12040,12040,12040,50
|
|
20230907,124800,54121070,12090,12090,12090,12090,2
|
|
20230907,124700,54096890,12100,12100,12120,12100,16
|
|
20230907,124600,53903270,12090,12090,12090,12090,2
|
|
20230907,124500,53879090,12060,12060,12060,12060,0
|
|
20230907,124400,53879090,12060,12060,12060,12060,1
|
|
20230907,124300,53867030,12040,12040,12040,12040,0
|
|
20230907,124200,53867030,12040,12100,12100,12040,48
|
|
20230907,124100,53288790,12100,12100,12100,12100,0
|
|
20230907,124000,53288790,12100,12100,12100,12100,618
|
|
20230907,123900,45810990,12040,12040,12040,12040,5
|
|
20230907,123800,45750790,12040,12040,12040,12040,0
|
|
20230907,123700,45750790,12040,12040,12040,12040,4
|
|
20230907,123600,45702630,12000,12010,12010,12000,37
|
|
20230907,123500,45258590,12020,12020,12020,12020,10
|
|
20230907,123400,45138390,12040,12040,12040,12040,0
|
|
20230907,123300,45138390,12040,12040,12040,12040,3
|
|
20230907,123200,45102270,12040,12040,12040,12040,1
|
|
20230907,123100,45090230,12000,11990,12000,11990,64
|
|
20230907,123000,44322270,11990,11990,11990,11990,0
|
|
20230907,122900,44322270,11990,11980,11990,11980,52
|
|
20230907,122800,43699260,11990,11990,11990,11990,7
|
|
20230907,122700,43615330,11990,11990,11990,11990,1
|
|
20230907,122600,43603340,11990,11990,11990,11990,0
|
|
20230907,122500,43603340,11990,11990,11990,11990,3
|
|
20230907,122400,43567370,11990,11990,11990,11990,7
|
|
20230907,122300,43483440,11980,11980,11980,11980,23
|
|
20230907,122200,43207900,11990,11990,11990,11990,25
|
|
20230907,122100,42908150,12000,12000,12000,12000,11
|
|
20230907,122000,42776150,12000,12000,12000,12000,201
|
|
20230907,121900,40364150,12000,12000,12000,12000,0
|
|
20230907,121800,40364150,12000,12000,12000,12000,7
|
|
20230907,121700,40280150,12000,12000,12000,12000,3
|
|
20230907,121600,40244150,11990,11990,11990,11990,0
|
|
20230907,121500,40244150,11990,12000,12000,11990,55
|
|
20230907,121400,39584630,12000,12000,12000,12000,0
|
|
20230907,121300,39584630,12000,12000,12000,12000,4
|
|
20230907,121200,39536630,12000,12000,12000,12000,7
|
|
20230907,121100,39452630,12000,11990,12000,11990,5
|
|
20230907,121000,39392670,11990,11990,11990,11990,0
|
|
20230907,120900,39392670,11990,11990,11990,11990,48
|
|
20230907,120800,38817150,12000,12000,12000,12000,10
|
|
20230907,120700,38697150,11990,11990,11990,11990,0
|
|
20230907,120600,38697150,11990,11990,11990,11990,0
|
|
20230907,120500,38697150,11990,11990,11990,11990,3
|
|
20230907,120400,38661180,11990,11990,11990,11990,4
|
|
20230907,120300,38613220,11980,11990,11990,11980,53
|
|
20230907,120200,37978260,11990,11990,11990,11990,6
|
|
20230907,120100,37906320,11990,11990,11990,11990,0
|
|
20230907,120000,37906320,11990,11990,11990,11990,3
|
|
20230907,115900,37870350,11990,11990,11990,11990,7
|
|
20230907,115800,37786420,11980,11980,11980,11980,0
|
|
20230907,115700,37786420,11980,11980,11980,11980,48
|
|
20230907,115600,37211380,11990,11990,11990,11990,4
|
|
20230907,115500,37163420,11990,12000,12000,11990,10
|
|
20230907,115400,37043450,11990,11990,11990,11990,0
|
|
20230907,115300,37043450,11990,11990,11990,11990,0
|
|
20230907,115200,37043450,11990,11990,11990,11990,7
|
|
20230907,115100,36959520,11980,11980,11980,11980,40
|
|
20230907,115000,36480320,11990,11990,11990,11990,7
|
|
20230907,114900,36396390,12000,12000,12000,12000,7
|
|
20230907,114800,36312390,12000,12000,12000,12000,4
|
|
20230907,114700,36264390,11980,11980,11980,11980,0
|
|
20230907,114600,36264390,11980,11980,11980,11980,0
|
|
20230907,114500,36264390,11980,11980,11980,11980,0
|
|
20230907,114400,36264390,11980,11980,11980,11980,36
|
|
20230907,114300,35833110,12000,12000,12000,12000,14
|
|
20230907,114200,35665110,12000,12000,12000,12000,0
|
|
20230907,114100,35665110,12000,12000,12000,12000,0
|
|
20230907,114000,35665110,12000,12000,12000,12000,1
|
|
20230907,113900,35653110,11990,11990,11990,11990,7
|
|
20230907,113800,35569180,11980,11980,11980,11980,42
|
|
20230907,113700,35066020,11990,11990,11990,11990,5
|
|
20230907,113600,35006070,12000,12000,12000,12000,7
|
|
20230907,113500,34922070,12000,12000,12000,12000,3
|
|
20230907,113400,34886070,11990,11990,11990,11990,0
|
|
20230907,113300,34886070,11990,11990,11990,11990,4
|
|
20230907,113200,34838110,11980,11980,11980,11980,0
|
|
20230907,113100,34838110,11980,11990,11990,11980,47
|
|
20230907,113000,34274780,12000,12000,12000,12000,7
|
|
20230907,112900,34190780,11990,11990,11990,11990,0
|
|
20230907,112800,34190780,11990,11990,11990,11990,0
|
|
20230907,112700,34190780,11990,11990,11990,11990,3
|
|
20230907,112600,34154810,11990,11980,11990,11980,29
|
|
20230907,112500,33807300,11980,11980,11980,11980,0
|
|
20230907,112400,33807300,11980,11980,11980,11980,48
|
|
20230907,112300,33232260,11990,11990,11990,11990,11
|
|
20230907,112200,33100370,11980,11980,11980,11980,7
|
|
20230907,112100,33016510,11980,11980,11980,11980,0
|
|
20230907,112000,33016510,11980,11990,11990,11980,9
|
|
20230907,111900,32908670,11990,11990,11990,11990,3
|
|
20230907,111800,32872700,11930,11920,11930,11920,45
|
|
20230907,111700,32336240,11930,11930,11940,11930,14
|
|
20230907,111600,32169140,11970,11970,11970,11970,0
|
|
20230907,111500,32169140,11970,11970,11970,11970,0
|
|
20230907,111400,32169140,11970,11930,11970,11930,5
|
|
20230907,111300,32109330,11920,11920,11920,11920,29
|
|
20230907,111200,31763650,11950,11960,11960,11950,8
|
|
20230907,111100,31668020,11970,11970,11970,11970,10
|
|
20230907,111000,31548320,11980,11960,11980,11960,6
|
|
20230907,110900,31476500,11990,11990,11990,11990,1
|
|
20230907,110800,31464510,11960,11960,11960,11960,0
|
|
20230907,110700,31464510,11960,11960,11960,11960,1
|
|
20230907,110600,31452550,11950,11950,11950,11950,3
|
|
20230907,110500,31416700,11920,11920,11920,11920,0
|
|
20230907,110400,31416700,11920,11940,11940,11920,64
|
|
20230907,110300,30653630,11930,11930,11930,11930,1
|
|
20230907,110200,30641700,11930,11930,11930,11930,1
|
|
20230907,110100,30629770,11950,11930,11950,11930,7
|
|
20230907,110000,30546240,11930,11910,11930,11910,2
|
|
20230907,105900,30522400,11930,11910,11930,11910,2
|
|
20230907,105800,30498560,11910,11930,11930,11910,52
|
|
20230907,105700,29879070,11910,11910,11910,11910,0
|
|
20230907,105600,29879070,11910,11910,11910,11910,2
|
|
20230907,105500,29855250,11920,11920,11920,11920,1
|
|
20230907,105400,29843330,11950,11920,11950,11920,8
|
|
20230907,105300,29747940,11910,11910,11910,11910,1
|
|
20230907,105200,29736030,11910,11920,11920,11910,44
|
|
20230907,105100,29211960,11930,11930,11930,11930,12
|
|
20230907,105000,29068800,11920,11920,11920,11920,1
|
|
20230907,104900,29056880,11920,11920,11920,11920,0
|
|
20230907,104800,29056880,11920,11920,11920,11920,1
|
|
20230907,104700,29044960,11900,11900,11900,11900,0
|
|
20230907,104600,29044960,11900,11900,11900,11900,0
|
|
20230907,104500,29044960,11900,11910,11910,11900,73
|
|
20230907,104400,28176190,11900,11900,11900,11900,17
|
|
20230907,104300,27973890,11910,11910,11910,11910,0
|
|
20230907,104200,27973890,11910,11910,11910,11910,0
|
|
20230907,104100,27973890,11910,11910,11910,11910,7
|
|
20230907,104000,27890520,11900,11900,11900,11900,0
|
|
20230907,103900,27890520,11900,11900,11900,11900,42
|
|
20230907,103800,27390720,11910,11910,11910,11910,7
|
|
20230907,103700,27307350,11900,11900,11900,11900,1
|
|
20230907,103600,27295450,11900,11900,11900,11900,0
|
|
20230907,103500,27295450,11900,11920,11920,11900,16
|
|
20230907,103400,27104900,11910,11910,11910,11910,0
|
|
20230907,103300,27104900,11910,11910,11910,11910,6
|
|
20230907,103200,27033440,11910,11930,11930,11910,837
|
|
20230907,103100,17056740,11940,11940,11940,11940,1
|
|
20230907,103000,17044800,11920,11950,11950,11920,225
|
|
20230907,102900,14362610,11930,11930,11930,11930,0
|
|
20230907,102800,14362610,11930,11930,11930,11930,0
|
|
20230907,102700,14362610,11930,11930,11930,11930,0
|
|
20230907,102600,14362610,11930,11920,11930,11920,36
|
|
20230907,102500,13933440,11930,11940,11940,11930,25
|
|
20230907,102400,13635120,11950,11950,11950,11950,0
|
|
20230907,102300,13635120,11950,11950,11950,11950,1
|
|
20230907,102200,13623170,11930,11950,11950,11930,9
|
|
20230907,102100,13515710,11930,11930,11930,11930,0
|
|
20230907,102000,13515710,11930,11940,11940,11930,40
|
|
20230907,101900,13038500,11950,11950,11950,11950,12
|
|
20230907,101800,12895100,11990,11990,11990,11990,1
|
|
20230907,101700,12883110,11940,11940,11940,11940,0
|
|
20230907,101600,12883110,11940,11940,11940,11940,2
|
|
20230907,101500,12859230,11930,11930,11930,11930,0
|
|
20230907,101400,12859230,11930,11930,11930,11930,0
|
|
20230907,101300,12859230,11930,11930,11930,11930,53
|
|
20230907,101200,12226940,11940,11940,11940,11940,7
|
|
20230907,101100,12143360,11920,11920,11920,11920,0
|
|
20230907,101000,12143360,11920,11930,11930,11920,7
|
|
20230907,100900,12059870,11930,11930,11930,11930,7
|
|
20230907,100800,11976360,11920,11920,11920,11920,0
|
|
20230907,100700,11976360,11920,11920,11920,11920,44
|
|
20230907,100600,11451880,11930,11940,11940,11930,11
|
|
20230907,100500,11320570,11930,11930,11930,11930,0
|
|
20230907,100400,11320570,11930,11930,11930,11930,4
|
|
20230907,100300,11272850,11920,11920,11920,11920,0
|
|
20230907,100200,11272850,11920,11920,11920,11920,1
|
|
20230907,100100,11260930,11920,11920,11920,11920,1
|
|
20230907,100000,11249010,11930,11930,11930,11920,52
|
|
20230907,095900,10629050,11930,11930,11930,11930,0
|
|
20230907,095800,10629050,11930,11930,11930,11930,0
|
|
20230907,095700,10629050,11930,11930,11930,11930,4
|
|
20230907,095600,10581330,11940,11940,11940,11940,7
|
|
20230907,095500,10497750,11940,11940,11940,11940,3
|
|
20230907,095400,10461930,11920,11940,11940,11920,122
|
|
20230907,095300,9006520,11940,11940,11940,11940,0
|
|
20230907,095200,9006520,11940,11940,11940,11940,12
|
|
20230907,095100,8863240,11940,11940,11940,11940,0
|
|
20230907,095000,8863240,11940,11950,11950,11940,17
|
|
20230907,094900,8660190,11950,11960,11960,11950,7
|
|
20230907,094800,8576530,11950,11950,11950,11950,138
|
|
20230907,094700,6927430,11960,11960,11960,11960,2
|
|
20230907,094600,6903510,11960,11960,11960,11960,0
|
|
20230907,094500,6903510,11960,11960,11960,11960,0
|
|
20230907,094400,6903510,11960,11960,11960,11960,0
|
|
20230907,094300,6903510,11960,11960,11960,11960,0
|
|
20230907,094200,6903510,11960,11960,11960,11960,7
|
|
20230907,094100,6819790,11950,11970,11970,11950,9
|
|
20230907,094000,6712220,11960,11960,11960,11960,1
|
|
20230907,093900,6700260,12040,12000,12040,12000,30
|
|
20230907,093800,6339140,12000,12000,12000,12000,4
|
|
20230907,093700,6291140,12000,12000,12000,12000,1
|
|
20230907,093600,6279140,11950,11950,11950,11950,0
|
|
20230907,093500,6279140,11950,11980,11980,11950,14
|
|
20230907,093400,6111780,11960,11960,11960,11960,1
|
|
20230907,093300,6099820,11950,11960,11960,11950,9
|
|
20230907,093200,5992260,11960,11960,11960,11960,2
|
|
20230907,093100,5968340,11950,11950,11950,11950,0
|
|
20230907,093000,5968340,11950,11970,11970,11950,200
|
|
20230907,092900,3576500,12000,12000,12000,12000,0
|
|
20230907,092800,3576500,12000,12000,12000,12000,0
|
|
20230907,092700,3576500,12000,12000,12000,12000,0
|
|
20230907,092600,3576500,12000,12000,12000,12000,1
|
|
20230907,092500,3564500,11970,12010,12010,11970,73
|
|
20230907,092400,2688710,12010,12030,12030,12010,25
|
|
20230907,092300,2388440,12010,12010,12010,12010,1
|
|
20230907,092200,2376430,11970,11970,11970,11970,0
|
|
20230907,092100,2376430,11970,11970,11970,11970,0
|
|
20230907,092000,2376430,11970,11970,11970,11970,0
|
|
20230907,091900,2376430,11970,11970,12000,11970,12
|
|
20230907,091800,2232760,11970,11970,11970,11970,1
|
|
20230907,091700,2220790,12000,12000,12000,12000,1
|
|
20230907,091600,2208790,11950,11950,11950,11950,0
|
|
20230907,091500,2208790,11950,11950,11950,11950,0
|
|
20230907,091400,2208790,11950,11950,11950,11950,0
|
|
20230907,091300,2208790,11950,12000,12000,11950,4
|
|
20230907,091200,2160940,12000,12000,12000,12000,84
|
|
20230907,091100,1152940,12000,12000,12000,12000,15
|
|
20230907,091000,972940,12000,12010,12010,12000,25
|
|
20230907,090900,672830,12010,12010,12010,12010,1
|
|
20230907,090800,660820,12030,12030,12030,12030,1
|
|
20230907,090700,648790,12000,12000,12000,12000,1
|
|
20230907,090600,636790,12030,12030,12030,12030,0
|
|
20230907,090500,636790,12030,11950,12030,11950,7
|
|
20230907,090400,553060,12010,12010,12010,12010,0
|
|
20230907,090300,553060,12010,12010,12010,12010,0
|
|
20230907,090200,553060,12010,12010,12010,12010,0
|
|
20230907,090100,553060,12010,12010,12010,12010,0
|
|
20230907,090000,553060,12010,12040,12040,12010,46
|