577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,183400,69176930,11960,11960,11960,11960,150
|
|
20230913,183300,69176930,11960,11960,11960,11960,0
|
|
20230913,183200,69176930,11960,11960,11960,11960,0
|
|
20230913,183100,69176930,11960,11960,11960,11960,0
|
|
20230913,183000,69176930,11960,11960,11960,11960,0
|
|
20230913,182900,69176930,11960,11960,11960,11960,0
|
|
20230913,182800,69176930,11960,11960,11960,11960,0
|
|
20230913,182700,69176930,11960,11960,11960,11960,0
|
|
20230913,182600,69176930,11960,11960,11960,11960,0
|
|
20230913,182500,69176930,11960,11960,11960,11960,0
|
|
20230913,182400,69176930,11960,11960,11960,11960,0
|
|
20230913,182300,69176930,11960,11960,11960,11960,0
|
|
20230913,182200,69176930,11960,11960,11960,11960,0
|
|
20230913,182100,69176930,11960,11960,11960,11960,0
|
|
20230913,182000,69176930,11960,11960,11960,11960,0
|
|
20230913,181900,69176930,11960,11960,11960,11960,0
|
|
20230913,181800,69176930,11960,11960,11960,11960,0
|
|
20230913,181700,69176930,11960,11960,11960,11960,0
|
|
20230913,181600,69176930,11960,11960,11960,11960,0
|
|
20230913,181500,69176930,11960,11960,11960,11960,0
|
|
20230913,181400,69176930,11960,11960,11960,11960,0
|
|
20230913,181300,69176930,11960,11960,11960,11960,0
|
|
20230913,181200,69176930,11960,11960,11960,11960,0
|
|
20230913,181100,69176930,11960,11960,11960,11960,0
|
|
20230913,181000,69176930,11960,11960,11960,11960,0
|
|
20230913,180900,69176930,11960,11960,11960,11960,0
|
|
20230913,180800,69176930,11960,11960,11960,11960,0
|
|
20230913,180700,69176930,11960,11960,11960,11960,0
|
|
20230913,180600,69176930,11960,11960,11960,11960,0
|
|
20230913,180500,69176930,11960,11960,11960,11960,0
|
|
20230913,180400,69176930,11960,11960,11960,11960,150
|
|
20230913,180300,69176930,11960,11960,11960,11960,0
|
|
20230913,180200,69176930,11960,11960,11960,11960,0
|
|
20230913,180100,69176930,11960,11960,11960,11960,0
|
|
20230913,180000,69176930,11960,11960,11960,11960,0
|
|
20230913,175900,69176930,11960,11960,11960,11960,0
|
|
20230913,175800,69176930,11960,11960,11960,11960,0
|
|
20230913,175700,69176930,11960,11960,11960,11960,0
|
|
20230913,175600,69176930,11960,11960,11960,11960,0
|
|
20230913,175500,69176930,11960,11960,11960,11960,0
|
|
20230913,175400,69176930,11960,11960,11960,11960,0
|
|
20230913,175300,69176930,11960,11960,11960,11960,0
|
|
20230913,175200,69176930,11960,11960,11960,11960,0
|
|
20230913,175100,69176930,11960,11960,11960,11960,0
|
|
20230913,175000,69176930,11960,11960,11960,11960,0
|
|
20230913,174900,69176930,11960,11960,11960,11960,0
|
|
20230913,174800,69176930,11960,11960,11960,11960,0
|
|
20230913,174700,69176930,11960,11960,11960,11960,0
|
|
20230913,174600,69176930,11960,11960,11960,11960,0
|
|
20230913,174500,69176930,11960,11960,11960,11960,0
|
|
20230913,174400,69176930,11960,11960,11960,11960,0
|
|
20230913,174300,69176930,11960,11960,11960,11960,0
|
|
20230913,174200,69176930,11960,11960,11960,11960,0
|
|
20230913,174100,69176930,11960,11960,11960,11960,0
|
|
20230913,174000,69176930,11960,11960,11960,11960,0
|
|
20230913,173900,69176930,11960,11960,11960,11960,0
|
|
20230913,173800,69176930,11960,11960,11960,11960,0
|
|
20230913,173700,69176930,11960,11960,11960,11960,0
|
|
20230913,173600,69176930,11960,11960,11960,11960,0
|
|
20230913,173500,69176930,11960,11960,11960,11960,0
|
|
20230913,173400,69176930,11960,11960,11960,11960,150
|
|
20230913,173300,69176930,11960,11960,11960,11960,0
|
|
20230913,173200,69176930,11960,11960,11960,11960,0
|
|
20230913,173100,69176930,11960,11960,11960,11960,0
|
|
20230913,173000,69176930,11960,11960,11960,11960,0
|
|
20230913,172900,69176930,11960,11960,11960,11960,0
|
|
20230913,172800,69176930,11960,11960,11960,11960,0
|
|
20230913,172700,69176930,11960,11960,11960,11960,0
|
|
20230913,172600,69176930,11960,11960,11960,11960,0
|
|
20230913,172500,69176930,11960,11960,11960,11960,0
|
|
20230913,172400,69176930,11960,11960,11960,11960,0
|
|
20230913,172300,69176930,11960,11960,11960,11960,0
|
|
20230913,172200,69176930,11960,11960,11960,11960,0
|
|
20230913,172100,69176930,11960,11960,11960,11960,0
|
|
20230913,172000,69176930,11960,11960,11960,11960,0
|
|
20230913,171900,69176930,11960,11960,11960,11960,0
|
|
20230913,171800,69176930,11960,11960,11960,11960,0
|
|
20230913,171700,69176930,11960,11960,11960,11960,0
|
|
20230913,171600,69176930,11960,11960,11960,11960,0
|
|
20230913,171500,69176930,11960,11960,11960,11960,0
|
|
20230913,171400,69176930,11960,11960,11960,11960,0
|
|
20230913,171300,69176930,11960,11960,11960,11960,0
|
|
20230913,171200,69176930,11960,11960,11960,11960,0
|
|
20230913,171100,69176930,11960,11960,11960,11960,0
|
|
20230913,171000,69176930,11960,11960,11960,11960,0
|
|
20230913,170900,69176930,11960,11960,11960,11960,0
|
|
20230913,170800,69176930,11960,11960,11960,11960,0
|
|
20230913,170700,69176930,11960,11960,11960,11960,0
|
|
20230913,170600,69176930,11960,11960,11960,11960,0
|
|
20230913,170500,69176930,11960,11960,11960,11960,0
|
|
20230913,170400,69176930,11960,11960,11960,11960,150
|
|
20230913,170300,69176930,11960,11960,11960,11960,0
|
|
20230913,170200,69176930,11960,11960,11960,11960,0
|
|
20230913,170100,69176930,11960,11960,11960,11960,0
|
|
20230913,170000,69176930,11960,11960,11960,11960,0
|
|
20230913,165900,69176930,11960,11960,11960,11960,0
|
|
20230913,165800,69176930,11960,11960,11960,11960,0
|
|
20230913,165700,69176930,11960,11960,11960,11960,0
|
|
20230913,165600,69176930,11960,11960,11960,11960,0
|
|
20230913,165500,69176930,11960,11960,11960,11960,0
|
|
20230913,165400,69176930,11960,11960,11960,11960,0
|
|
20230913,165300,69176930,11960,11960,11960,11960,0
|
|
20230913,165200,69176930,11960,11960,11960,11960,0
|
|
20230913,165100,69176930,11960,11960,11960,11960,0
|
|
20230913,165000,69176930,11960,11960,11960,11960,0
|
|
20230913,164900,69176930,11960,11960,11960,11960,0
|
|
20230913,164800,69176930,11960,11960,11960,11960,0
|
|
20230913,164700,69176930,11960,11960,11960,11960,0
|
|
20230913,164600,69176930,11960,11960,11960,11960,0
|
|
20230913,164500,69176930,11960,11960,11960,11960,0
|
|
20230913,164400,69176930,11960,11960,11960,11960,0
|
|
20230913,164300,69176930,11960,11960,11960,11960,0
|
|
20230913,164200,69176930,11960,11960,11960,11960,0
|
|
20230913,164100,69176930,11960,11960,11960,11960,0
|
|
20230913,164000,69176930,11960,11960,11960,11960,0
|
|
20230913,163900,69176930,11960,11960,11960,11960,0
|
|
20230913,163800,69176930,11960,11960,11960,11960,0
|
|
20230913,163700,69176930,11960,11960,11960,11960,0
|
|
20230913,163600,69176930,11960,11960,11960,11960,0
|
|
20230913,163500,69176930,11960,11960,11960,11960,0
|
|
20230913,163400,69176930,11960,11960,11960,11960,150
|
|
20230913,163300,69176930,11960,11960,11960,11960,0
|
|
20230913,163200,69176930,11960,11960,11960,11960,0
|
|
20230913,163100,69176930,11960,11960,11960,11960,0
|
|
20230913,163000,69176930,11960,11960,11960,11960,0
|
|
20230913,162900,69176930,11960,11960,11960,11960,0
|
|
20230913,162800,69176930,11960,11960,11960,11960,0
|
|
20230913,162700,69176930,11960,11960,11960,11960,0
|
|
20230913,162600,69176930,11960,11960,11960,11960,0
|
|
20230913,162500,69176930,11960,11960,11960,11960,0
|
|
20230913,162400,69176930,11960,11960,11960,11960,0
|
|
20230913,162300,69176930,11960,11960,11960,11960,0
|
|
20230913,162200,69176930,11960,11960,11960,11960,0
|
|
20230913,162100,69176930,11960,11960,11960,11960,0
|
|
20230913,162000,69176930,11960,11960,11960,11960,0
|
|
20230913,161900,69176930,11960,11960,11960,11960,0
|
|
20230913,161800,69176930,11960,11960,11960,11960,0
|
|
20230913,161700,69176930,11960,11960,11960,11960,0
|
|
20230913,161600,69176930,11960,11960,11960,11960,0
|
|
20230913,161500,69176930,11960,11960,11960,11960,0
|
|
20230913,161400,69176930,11960,11960,11960,11960,0
|
|
20230913,161300,69176930,11960,11960,11960,11960,0
|
|
20230913,161200,69176930,11960,11960,11960,11960,0
|
|
20230913,161100,69176930,11960,11960,11960,11960,0
|
|
20230913,161000,69176930,11960,11960,11960,11960,0
|
|
20230913,160900,69176930,11960,11960,11960,11960,0
|
|
20230913,160800,69176930,11960,11960,11960,11960,0
|
|
20230913,160700,69176930,11960,11960,11960,11960,0
|
|
20230913,160600,69176930,11960,11960,11960,11960,0
|
|
20230913,160500,69176930,11960,11960,11960,11960,0
|
|
20230913,160400,69176930,11960,11960,11960,11960,150
|
|
20230913,160300,69176930,11960,11960,11960,11960,0
|
|
20230913,160200,69176930,11960,11960,11960,11960,0
|
|
20230913,160100,69176930,11960,11960,11960,11960,0
|
|
20230913,160000,69176930,11960,11960,11960,11960,0
|
|
20230913,155900,69176930,11960,11960,11960,11960,0
|
|
20230913,155800,69176930,11960,11960,11960,11960,0
|
|
20230913,155700,69176930,11960,11960,11960,11960,0
|
|
20230913,155600,69176930,11960,11960,11960,11960,0
|
|
20230913,155500,69176930,11960,11960,11960,11960,0
|
|
20230913,155400,69176930,11960,11960,11960,11960,0
|
|
20230913,155300,69176930,11960,11960,11960,11960,0
|
|
20230913,155200,69176930,11960,11960,11960,11960,0
|
|
20230913,155100,69176930,11960,11960,11960,11960,0
|
|
20230913,155000,69176930,11960,11960,11960,11960,0
|
|
20230913,154900,69176930,11960,11960,11960,11960,0
|
|
20230913,154800,69176930,11960,11960,11960,11960,0
|
|
20230913,154700,69176930,11960,11960,11960,11960,0
|
|
20230913,154600,69176930,11960,11960,11960,11960,0
|
|
20230913,154500,69176930,11960,11960,11960,11960,0
|
|
20230913,154400,69176930,11960,11960,11960,11960,0
|
|
20230913,154300,69176930,11960,11960,11960,11960,0
|
|
20230913,154200,69176930,11960,11960,11960,11960,0
|
|
20230913,154100,69176930,11960,11960,11960,11960,0
|
|
20230913,154000,69176930,11960,11960,11960,11960,0
|
|
20230913,153900,69176930,11960,11960,11960,11960,0
|
|
20230913,153800,69176930,11960,11960,11960,11960,0
|
|
20230913,153700,69176930,11960,11960,11960,11960,0
|
|
20230913,153600,69176930,11960,11960,11960,11960,0
|
|
20230913,153500,69176930,11960,11960,11960,11960,0
|
|
20230913,153400,69176930,11960,11960,11960,11960,150
|
|
20230913,153300,69176930,11960,11960,11960,11960,0
|
|
20230913,153200,69176930,11960,11960,11960,11960,0
|
|
20230913,153100,69176930,11960,11960,11960,11960,0
|
|
20230913,153000,69176930,11960,11960,11960,11960,150
|
|
20230913,152900,67382930,12040,12040,12040,12040,0
|
|
20230913,152800,67382930,12040,12040,12040,12040,0
|
|
20230913,152700,67382930,12040,12040,12040,12040,0
|
|
20230913,152600,67382930,12040,12040,12040,12040,0
|
|
20230913,152500,67382930,12040,12040,12040,12040,0
|
|
20230913,152400,67382930,12040,12040,12040,12040,0
|
|
20230913,152300,67382930,12040,12040,12040,12040,0
|
|
20230913,152200,67382930,12040,12040,12040,12040,0
|
|
20230913,152100,67382930,12040,12040,12040,12040,0
|
|
20230913,152000,67382930,12040,12040,12040,12040,0
|
|
20230913,151900,67382930,12040,12030,12040,12030,4
|
|
20230913,151800,67334800,12030,12030,12030,12030,3
|
|
20230913,151700,67298710,12030,12050,12050,12030,3
|
|
20230913,151600,67262580,12050,12050,12050,12050,2
|
|
20230913,151500,67238480,12050,12030,12050,12030,3
|
|
20230913,151400,67202370,12040,12040,12040,12030,21
|
|
20230913,151300,66949690,12050,12050,12050,12050,3
|
|
20230913,151200,66913540,12060,12060,12060,12050,27
|
|
20230913,151100,66588040,12060,12090,12090,12060,9
|
|
20230913,151000,66479380,12090,12060,12090,12060,3
|
|
20230913,150900,66443170,12090,12090,12090,12090,1
|
|
20230913,150800,66431080,12060,12080,12090,12060,18
|
|
20230913,150700,66213860,12130,12130,12130,12130,2
|
|
20230913,150600,66189600,12090,12090,12130,12070,6
|
|
20230913,150500,66117010,12090,12130,12130,12090,4
|
|
20230913,150400,66068580,12130,12130,12130,12130,2
|
|
20230913,150300,66044320,12130,12130,12130,12130,1
|
|
20230913,150200,66032190,12130,12130,12130,12130,2
|
|
20230913,150100,66007930,12130,12130,12130,12130,1
|
|
20230913,150000,65995800,12130,12130,12130,12130,57
|
|
20230913,145900,65304390,12130,12110,12130,12110,51
|
|
20230913,145800,64685860,12110,12100,12110,12060,33
|
|
20230913,145700,64286480,12120,12130,12130,12120,3
|
|
20230913,145600,64250100,12130,12130,12130,12130,1
|
|
20230913,145500,64237970,12130,12130,12130,12130,1
|
|
20230913,145400,64225840,12130,12080,12130,12060,31
|
|
20230913,145300,63850130,12090,12130,12130,12090,31
|
|
20230913,145200,63474170,12130,12120,12130,12120,117
|
|
20230913,145100,62055140,12120,12120,12120,12120,2
|
|
20230913,145000,62030900,12120,12120,12120,12120,2
|
|
20230913,144900,62006660,12120,12120,12120,12120,1
|
|
20230913,144800,61994540,12120,12120,12120,12120,1
|
|
20230913,144700,61982420,12120,12120,12120,12120,2
|
|
20230913,144600,61958180,12060,12060,12060,12060,0
|
|
20230913,144500,61958180,12060,12090,12090,12060,17
|
|
20230913,144400,61752960,12080,12080,12080,12080,0
|
|
20230913,144300,61752960,12080,12080,12080,12080,0
|
|
20230913,144200,61752960,12080,12080,12080,12080,0
|
|
20230913,144100,61752960,12080,12080,12080,12080,0
|
|
20230913,144000,61752960,12080,12080,12080,12080,0
|
|
20230913,143900,61752960,12080,12080,12080,12080,2
|
|
20230913,143800,61728800,12080,12080,12080,12080,0
|
|
20230913,143700,61728800,12080,12110,12110,12080,14
|
|
20230913,143600,61559560,12120,12120,12120,12120,0
|
|
20230913,143500,61559560,12120,12120,12120,12120,5
|
|
20230913,143400,61498960,12120,12120,12120,12120,5
|
|
20230913,143300,61438360,12120,12120,12120,12120,1
|
|
20230913,143200,61426240,12120,12120,12120,12120,0
|
|
20230913,143100,61426240,12120,12120,12120,12120,1
|
|
20230913,143000,61414120,12130,12130,12130,12130,20
|
|
20230913,142900,61171520,12130,12130,12130,12130,57
|
|
20230913,142800,60480110,12110,12110,12110,12110,0
|
|
20230913,142700,60480110,12110,12120,12120,12110,8
|
|
20230913,142600,60383190,12130,12120,12130,12120,37
|
|
20230913,142500,59934740,12120,12120,12120,12120,0
|
|
20230913,142400,59934740,12120,12120,12120,12120,20
|
|
20230913,142300,59692340,12120,12120,12120,12120,0
|
|
20230913,142200,59692340,12120,12120,12120,12120,0
|
|
20230913,142100,59692340,12120,12120,12120,12120,0
|
|
20230913,142000,59692340,12120,12120,12120,12120,0
|
|
20230913,141900,59692340,12120,12120,12120,12120,0
|
|
20230913,141800,59692340,12120,12120,12120,12120,0
|
|
20230913,141700,59692340,12120,12120,12120,12120,27
|
|
20230913,141600,59365100,12120,12110,12120,12110,24
|
|
20230913,141500,59074450,12110,12110,12110,12110,1
|
|
20230913,141400,59062340,12110,12120,12120,12110,105
|
|
20230913,141300,57789890,12120,12120,12120,12120,5
|
|
20230913,141200,57729290,12120,12120,12120,12120,72
|
|
20230913,141100,56856650,12120,12120,12120,12120,1
|
|
20230913,141000,56844530,12110,12110,12110,12110,4
|
|
20230913,140900,56796090,12100,12100,12100,12100,10
|
|
20230913,140800,56675090,12090,12090,12090,12090,0
|
|
20230913,140700,56675090,12090,12090,12090,12090,9
|
|
20230913,140600,56566280,12090,12100,12100,12090,11
|
|
20230913,140500,56433190,12100,12100,12100,12100,31
|
|
20230913,140400,56058090,12060,12060,12060,12060,1
|
|
20230913,140300,56046030,12100,12100,12100,12100,0
|
|
20230913,140200,56046030,12100,12100,12100,12100,0
|
|
20230913,140100,56046030,12100,12100,12100,12100,0
|
|
20230913,140000,56046030,12100,12100,12100,12100,1
|
|
20230913,135900,56033930,12020,12020,12020,12020,1
|
|
20230913,135800,56021910,12000,12110,12110,12000,32
|
|
20230913,135700,55636410,12120,12120,12120,12120,20
|
|
20230913,135600,55394010,12120,12120,12120,12120,0
|
|
20230913,135500,55394010,12120,12120,12120,12120,21
|
|
20230913,135400,55139490,12120,12120,12120,12120,20
|
|
20230913,135300,54897090,12120,12120,12120,12120,0
|
|
20230913,135200,54897090,12120,12130,12130,12120,40
|
|
20230913,135100,54412090,12130,12130,12130,12130,0
|
|
20230913,135000,54412090,12130,12130,12130,12130,0
|
|
20230913,134900,54412090,12130,12130,12130,12130,0
|
|
20230913,134800,54412090,12130,12130,12130,12130,39
|
|
20230913,134700,53939020,12130,12130,12130,12130,40
|
|
20230913,134600,53453820,12130,12130,12130,12130,0
|
|
20230913,134500,53453820,12130,12130,12130,12130,28
|
|
20230913,134400,53114180,12130,12130,12130,12130,0
|
|
20230913,134300,53114180,12130,12130,12130,12130,80
|
|
20230913,134200,52143780,12130,12130,12130,12130,0
|
|
20230913,134100,52143780,12130,12120,12130,12120,29
|
|
20230913,134000,51792020,12100,12100,12100,12100,0
|
|
20230913,133900,51792020,12100,12100,12100,12100,6
|
|
20230913,133800,51719420,12100,12100,12100,12100,6
|
|
20230913,133700,51646820,12090,12090,12090,12090,0
|
|
20230913,133600,51646820,12090,12090,12090,12090,1
|
|
20230913,133500,51634730,12130,12130,12130,12130,0
|
|
20230913,133400,51634730,12130,12130,12130,12130,0
|
|
20230913,133300,51634730,12130,12130,12130,12130,0
|
|
20230913,133200,51634730,12130,12100,12130,12070,24
|
|
20230913,133100,51344270,12120,12130,12130,12120,83
|
|
20230913,133000,50338110,12120,12120,12120,12120,2
|
|
20230913,132900,50313870,12120,12120,12120,12120,19
|
|
20230913,132800,50083590,12120,12130,12130,12120,41
|
|
20230913,132700,49586270,12130,12140,12140,12130,2
|
|
20230913,132600,49562000,12180,12180,12180,12140,21
|
|
20230913,132500,49306260,12160,12160,12160,12160,1
|
|
20230913,132400,49294100,12180,12170,12180,12140,40
|
|
20230913,132300,48806950,12180,12120,12180,12120,20
|
|
20230913,132200,48563410,12180,12180,12180,12180,1
|
|
20230913,132100,48551230,12050,12050,12050,12050,0
|
|
20230913,132000,48551230,12050,12050,12050,12050,0
|
|
20230913,131900,48551230,12050,12050,12050,12050,0
|
|
20230913,131800,48551230,12050,12050,12050,12050,18
|
|
20230913,131700,48334330,12050,12050,12050,12050,0
|
|
20230913,131600,48334330,12050,12050,12050,12050,0
|
|
20230913,131500,48334330,12050,12050,12050,12050,0
|
|
20230913,131400,48334330,12050,12050,12050,12050,38
|
|
20230913,131300,47876430,12050,12050,12050,12050,0
|
|
20230913,131200,47876430,12050,12050,12050,12050,20
|
|
20230913,131100,47635430,12040,12040,12040,12040,50
|
|
20230913,131000,47033430,12030,12030,12030,12030,0
|
|
20230913,130900,47033430,12030,12030,12030,12030,0
|
|
20230913,130800,47033430,12030,12030,12030,12030,0
|
|
20230913,130700,47033430,12030,12020,12030,12020,30
|
|
20230913,130600,46672570,12030,12030,12030,12030,102
|
|
20230913,130500,45445510,12030,12030,12030,12030,0
|
|
20230913,130400,45445510,12030,12020,12030,12020,4
|
|
20230913,130300,45397410,12020,12020,12020,12020,0
|
|
20230913,130200,45397410,12020,12020,12020,12020,20
|
|
20230913,130100,45157010,12010,12010,12010,12010,1
|
|
20230913,130000,45145000,12010,12010,12010,12010,0
|
|
20230913,125900,45145000,12010,12010,12010,12010,20
|
|
20230913,125800,44904800,11990,11990,11990,11990,0
|
|
20230913,125700,44904800,11990,12000,12000,11990,22
|
|
20230913,125600,44640820,11990,12000,12000,11990,6
|
|
20230913,125500,44568870,11980,11980,11980,11980,0
|
|
20230913,125400,44568870,11980,11980,11980,11980,1
|
|
20230913,125300,44556890,11960,11960,11960,11960,0
|
|
20230913,125200,44556890,11960,11960,11960,11960,0
|
|
20230913,125100,44556890,11960,11960,11960,11960,10
|
|
20230913,125000,44437290,11930,11930,11930,11930,0
|
|
20230913,124900,44437290,11930,11930,11930,11930,0
|
|
20230913,124800,44437290,11930,12000,12000,11930,15
|
|
20230913,124700,44257710,12030,12030,12030,12030,21
|
|
20230913,124600,44005080,12030,12030,12030,12030,0
|
|
20230913,124500,44005080,12030,12030,12030,12030,20
|
|
20230913,124400,43764480,12030,12030,12030,12030,0
|
|
20230913,124300,43764480,12030,12030,12030,12030,83
|
|
20230913,124200,42765990,12030,12030,12030,12030,20
|
|
20230913,124100,42525390,12020,12020,12020,12020,10
|
|
20230913,124000,42405190,12020,12020,12020,12020,9
|
|
20230913,123900,42297010,12010,12010,12010,12010,0
|
|
20230913,123800,42297010,12010,12020,12020,12010,24
|
|
20230913,123700,42008570,11990,11990,11990,11990,0
|
|
20230913,123600,42008570,11990,11990,11990,11990,0
|
|
20230913,123500,42008570,11990,11990,11990,11990,13
|
|
20230913,123400,41852700,11970,11970,11970,11970,0
|
|
20230913,123300,41852700,11970,11970,11970,11970,0
|
|
20230913,123200,41852700,11970,11970,11970,11970,0
|
|
20230913,123100,41852700,11970,12020,12020,11970,11
|
|
20230913,123000,41720700,12030,12030,12030,12030,20
|
|
20230913,122900,41480100,12020,12020,12020,12020,14
|
|
20230913,122800,41311820,12020,12020,12020,12020,1
|
|
20230913,122700,41299800,12020,12020,12020,12020,1
|
|
20230913,122600,41287780,12030,12030,12030,12030,71
|
|
20230913,122500,40433650,12030,12030,12030,12030,21
|
|
20230913,122400,40181020,12030,12030,12030,12030,0
|
|
20230913,122300,40181020,12030,12030,12030,12030,49
|
|
20230913,122200,39591550,12030,12030,12030,12030,0
|
|
20230913,122100,39591550,12030,12020,12030,12020,20
|
|
20230913,122000,39351140,12020,12010,12020,12010,20
|
|
20230913,121900,39110930,12010,12010,12010,12010,1
|
|
20230913,121800,39098920,12010,12010,12010,12010,20
|
|
20230913,121700,38858720,12010,12000,12010,12000,7
|
|
20230913,121600,38774710,12010,12000,12010,12000,21
|
|
20230913,121500,38522510,11990,11990,11990,11990,0
|
|
20230913,121400,38522510,11990,11990,11990,11990,0
|
|
20230913,121300,38522510,11990,11990,11990,11990,11
|
|
20230913,121200,38390620,11990,12000,12000,11990,33
|
|
20230913,121100,37994750,11970,11970,11970,11970,0
|
|
20230913,121000,37994750,11970,11970,11970,11970,0
|
|
20230913,120900,37994750,11970,11970,11970,11970,0
|
|
20230913,120800,37994750,11970,12010,12010,11970,50
|
|
20230913,120700,37394640,12010,12010,12010,12010,1
|
|
20230913,120600,37382630,12010,12010,12010,12010,40
|
|
20230913,120500,36902230,12010,12010,12010,12010,0
|
|
20230913,120400,36902230,12010,12010,12010,12010,20
|
|
20230913,120300,36662030,12010,12010,12010,12010,20
|
|
20230913,120200,36421830,12010,12010,12010,12010,1
|
|
20230913,120100,36409820,12010,12010,12010,12010,0
|
|
20230913,120000,36409820,12010,12010,12010,12010,0
|
|
20230913,115900,36409820,12010,12010,12010,12010,1
|
|
20230913,115800,36397810,11970,12000,12000,11970,7
|
|
20230913,115700,36313960,12010,12010,12010,12010,20
|
|
20230913,115600,36073760,12010,12010,12010,12010,20
|
|
20230913,115500,35833560,12010,12010,12010,12010,0
|
|
20230913,115400,35833560,12010,12010,12010,12010,20
|
|
20230913,115300,35593360,12010,12010,12010,12010,0
|
|
20230913,115200,35593360,12010,12010,12010,12010,21
|
|
20230913,115100,35341150,12010,12010,12010,12010,20
|
|
20230913,115000,35100950,12010,12010,12010,12010,0
|
|
20230913,114900,35100950,12010,12010,12010,12010,21
|
|
20230913,114800,34848740,12010,12010,12010,12010,0
|
|
20230913,114700,34848740,12010,12010,12010,12010,20
|
|
20230913,114600,34608540,12010,12010,12010,12010,22
|
|
20230913,114500,34344320,12010,12010,12010,12010,0
|
|
20230913,114400,34344320,12010,12010,12010,12010,20
|
|
20230913,114300,34104120,12010,12020,12020,12010,14
|
|
20230913,114200,33935970,12010,12010,12010,12010,7
|
|
20230913,114100,33851900,12010,12010,12010,12010,1
|
|
20230913,114000,33839890,12010,12010,12010,12010,20
|
|
20230913,113900,33599690,12010,12010,12010,12010,20
|
|
20230913,113800,33359490,12020,12020,12020,12020,3
|
|
20230913,113700,33323430,12020,12030,12030,12020,52
|
|
20230913,113600,32697980,12020,12020,12020,12020,1
|
|
20230913,113500,32685960,12030,12030,12030,12030,35
|
|
20230913,113400,32264910,12030,12030,12030,12030,52
|
|
20230913,113300,31639350,12030,12030,12030,12030,0
|
|
20230913,113200,31639350,12030,12020,12030,12020,10
|
|
20230913,113100,31519140,12020,12020,12020,12020,1
|
|
20230913,113000,31507120,12000,12000,12000,12000,5
|
|
20230913,112900,31447120,12030,12030,12030,12030,1
|
|
20230913,112800,31435090,11980,11980,11980,11980,0
|
|
20230913,112700,31435090,11980,11980,11980,11980,9
|
|
20230913,112600,31327270,12000,12000,12000,12000,0
|
|
20230913,112500,31327270,12000,12000,12000,12000,0
|
|
20230913,112400,31327270,12000,12000,12000,12000,5
|
|
20230913,112300,31267270,12010,12010,12010,12010,41
|
|
20230913,112200,30774860,12010,12010,12010,12010,21
|
|
20230913,112100,30522650,12000,12000,12000,12000,9
|
|
20230913,112000,30414650,12010,12000,12010,12000,7
|
|
20230913,111900,30330640,11990,11990,11990,11990,2
|
|
20230913,111800,30306660,12000,12000,12000,12000,20
|
|
20230913,111700,30066660,12000,12000,12000,12000,20
|
|
20230913,111600,29826660,11990,11990,11990,11990,6
|
|
20230913,111500,29754720,12000,12000,12000,12000,41
|
|
20230913,111400,29262720,12000,12000,12000,12000,0
|
|
20230913,111300,29262720,12000,11980,12000,11980,13
|
|
20230913,111200,29106960,11980,11980,11980,11980,1
|
|
20230913,111100,29094980,11980,11980,11980,11980,40
|
|
20230913,111000,28615780,11980,11980,11980,11980,41
|
|
20230913,110900,28124600,11980,11980,11980,11980,1
|
|
20230913,110800,28112620,11980,11980,11980,11980,1
|
|
20230913,110700,28100640,11950,11950,11950,11950,0
|
|
20230913,110600,28100640,11950,11950,11950,11950,0
|
|
20230913,110500,28100640,11950,11950,11950,11950,0
|
|
20230913,110400,28100640,11950,11950,11950,11950,0
|
|
20230913,110300,28100640,11950,11950,11950,11950,103
|
|
20230913,110200,26869790,11930,11930,11930,11930,9
|
|
20230913,110100,26762420,11930,11950,11950,11930,61
|
|
20230913,110000,26033690,11950,11950,11950,11950,1
|
|
20230913,105900,26021740,11950,11950,11950,11950,20
|
|
20230913,105800,25782740,11950,11950,11950,11950,20
|
|
20230913,105700,25543740,11950,11950,11950,11950,0
|
|
20230913,105600,25543740,11950,11950,11950,11950,0
|
|
20230913,105500,25543740,11950,11950,11950,11950,1
|
|
20230913,105400,25531790,11920,11920,11920,11920,0
|
|
20230913,105300,25531790,11920,11950,11950,11920,120
|
|
20230913,105200,24100170,11950,11950,11950,11950,0
|
|
20230913,105100,24100170,11950,11950,11950,11950,50
|
|
20230913,105000,23502670,11950,11950,11950,11950,1
|
|
20230913,104900,23490720,11950,11950,11950,11950,21
|
|
20230913,104800,23239770,11950,11950,11950,11950,215
|
|
20230913,104700,20670520,11950,11950,11950,11950,1
|
|
20230913,104600,20658570,11950,11960,11960,11950,555
|
|
20230913,104500,14022470,11970,12000,12000,11960,395
|
|
20230913,104400,9293740,12000,12000,12000,12000,1
|
|
20230913,104300,9281740,12000,12000,12000,12000,2
|
|
20230913,104200,9257740,11970,11970,11970,11970,0
|
|
20230913,104100,9257740,11970,11970,11970,11970,0
|
|
20230913,104000,9257740,11970,11970,11970,11970,0
|
|
20230913,103900,9257740,11970,12000,12000,11970,27
|
|
20230913,103800,8933890,12000,12000,12000,12000,0
|
|
20230913,103700,8933890,12000,12000,12000,12000,24
|
|
20230913,103600,8645890,12000,12000,12000,11990,29
|
|
20230913,103500,8297970,11990,11990,11990,11990,4
|
|
20230913,103400,8250010,12000,12000,12000,12000,20
|
|
20230913,103300,8010010,12000,12000,12000,12000,1
|
|
20230913,103200,7998010,11990,12000,12000,11990,24
|
|
20230913,103100,7710050,12000,12000,12000,12000,1
|
|
20230913,103000,7698050,11980,11990,11990,11980,131
|
|
20230913,102900,6127560,12000,12000,12000,11990,51
|
|
20230913,102800,5515650,12000,12000,12000,11990,16
|
|
20230913,102700,5323660,12000,12030,12030,12000,42
|
|
20230913,102600,4818580,12030,12030,12030,12030,0
|
|
20230913,102500,4818580,12030,12030,12030,12030,20
|
|
20230913,102400,4577980,12020,12030,12030,12020,24
|
|
20230913,102300,4289300,12020,12020,12020,12020,0
|
|
20230913,102200,4289300,12020,12030,12030,12020,23
|
|
20230913,102100,4012640,12030,12030,12030,12030,1
|
|
20230913,102000,4000610,12020,12020,12020,12020,0
|
|
20230913,101900,4000610,12020,12030,12030,12020,27
|
|
20230913,101800,3675870,12030,12020,12030,12020,23
|
|
20230913,101700,3399210,12020,12030,12030,12020,43
|
|
20230913,101600,2882060,12020,12020,12020,12020,12
|
|
20230913,101500,2737820,12000,12020,12020,12000,17
|
|
20230913,101400,2533580,12000,12000,12000,12000,0
|
|
20230913,101300,2533580,12000,12000,12000,12000,0
|
|
20230913,101200,2533580,12000,12000,12000,12000,0
|
|
20230913,101100,2533580,12000,12000,12000,12000,0
|
|
20230913,101000,2533580,12000,12000,12000,12000,0
|
|
20230913,100900,2533580,12000,12000,12000,12000,0
|
|
20230913,100800,2533580,12000,12000,12000,12000,0
|
|
20230913,100700,2533580,12000,12000,12000,12000,0
|
|
20230913,100600,2533580,12000,12000,12000,12000,0
|
|
20230913,100500,2533580,12000,12000,12000,12000,0
|
|
20230913,100400,2533580,12000,12000,12000,12000,0
|
|
20230913,100300,2533580,12000,12000,12000,12000,4
|
|
20230913,100200,2485580,12000,12000,12000,12000,0
|
|
20230913,100100,2485580,12000,12000,12000,12000,0
|
|
20230913,100000,2485580,12000,12010,12020,12000,13
|
|
20230913,095900,2329450,12010,12010,12010,12010,0
|
|
20230913,095800,2329450,12010,12010,12010,12010,1
|
|
20230913,095700,2317440,12020,12020,12020,12020,0
|
|
20230913,095600,2317440,12020,12020,12020,12020,0
|
|
20230913,095500,2317440,12020,12020,12020,12020,5
|
|
20230913,095400,2257340,12020,12020,12020,12020,0
|
|
20230913,095300,2257340,12020,12020,12020,12020,0
|
|
20230913,095200,2257340,12020,12020,12020,12020,0
|
|
20230913,095100,2257340,12020,12020,12020,12020,0
|
|
20230913,095000,2257340,12020,12020,12020,12020,0
|
|
20230913,094900,2257340,12020,12020,12020,12020,0
|
|
20230913,094800,2257340,12020,12020,12020,12020,1
|
|
20230913,094700,2245320,12010,12010,12010,12010,1
|
|
20230913,094600,2233310,12030,12030,12030,12030,1
|
|
20230913,094500,2221280,12030,12030,12030,12030,0
|
|
20230913,094400,2221280,12030,12030,12030,12030,1
|
|
20230913,094300,2209250,12030,12030,12030,12030,0
|
|
20230913,094200,2209250,12030,12030,12030,12030,0
|
|
20230913,094100,2209250,12030,12030,12030,12030,1
|
|
20230913,094000,2197220,12030,12030,12030,12030,0
|
|
20230913,093900,2197220,12030,12030,12030,12030,0
|
|
20230913,093800,2197220,12030,11990,12030,11990,2
|
|
20230913,093700,2173200,11990,11990,11990,11990,1
|
|
20230913,093600,2161210,11990,11990,11990,11990,1
|
|
20230913,093500,2149220,11990,11990,11990,11990,0
|
|
20230913,093400,2149220,11990,11970,12030,11950,10
|
|
20230913,093300,2029540,11980,11980,11980,11980,1
|
|
20230913,093200,2017560,11970,11970,11970,11970,0
|
|
20230913,093100,2017560,11970,11960,11970,11950,20
|
|
20230913,093000,1778320,11970,11970,11970,11970,0
|
|
20230913,092900,1778320,11970,11970,11970,11970,0
|
|
20230913,092800,1778320,11970,11970,11970,11970,0
|
|
20230913,092700,1778320,11970,11970,11970,11960,34
|
|
20230913,092600,1371350,11970,11970,11970,11970,1
|
|
20230913,092500,1359380,11960,11970,11970,11960,5
|
|
20230913,092400,1299540,11970,11970,11970,11970,2
|
|
20230913,092300,1275600,12030,12030,12030,12030,0
|
|
20230913,092200,1275600,12030,12030,12030,12030,0
|
|
20230913,092100,1275600,12030,12030,12030,12030,0
|
|
20230913,092000,1275600,12030,12030,12030,12030,0
|
|
20230913,091900,1275600,12030,12030,12030,12030,1
|
|
20230913,091800,1263570,11970,11970,11970,11970,0
|
|
20230913,091700,1263570,11970,11970,11970,11970,0
|
|
20230913,091600,1263570,11970,11970,11970,11970,0
|
|
20230913,091500,1263570,11970,12000,12000,11970,6
|
|
20230913,091400,1191630,12000,12000,12000,12000,3
|
|
20230913,091300,1155630,12030,12030,12030,12030,0
|
|
20230913,091200,1155630,12030,12030,12030,12030,0
|
|
20230913,091100,1155630,12030,12030,12030,12030,0
|
|
20230913,091000,1155630,12030,12030,12030,12030,0
|
|
20230913,090900,1155630,12030,12030,12030,12030,0
|
|
20230913,090800,1155630,12030,12030,12030,12030,0
|
|
20230913,090700,1155630,12030,12030,12030,12030,0
|
|
20230913,090600,1155630,12030,12030,12030,12030,2
|
|
20230913,090500,1131570,12030,12030,12030,12030,0
|
|
20230913,090400,1131570,12030,12030,12030,12030,0
|
|
20230913,090300,1131570,12030,12030,12030,12030,0
|
|
20230913,090200,1131570,12030,12030,12030,12030,0
|
|
20230913,090100,1131570,12030,12030,12030,12030,1
|
|
20230913,090000,1119540,11910,11910,11910,11910,94
|