577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,183400,84252610,11980,11980,11980,11980,102
|
|
20230914,183300,84252610,11980,11980,11980,11980,0
|
|
20230914,183200,84252610,11980,11980,11980,11980,0
|
|
20230914,183100,84252610,11980,11980,11980,11980,0
|
|
20230914,183000,84252610,11980,11980,11980,11980,0
|
|
20230914,182900,84252610,11980,11980,11980,11980,0
|
|
20230914,182800,84252610,11980,11980,11980,11980,0
|
|
20230914,182700,84252610,11980,11980,11980,11980,0
|
|
20230914,182600,84252610,11980,11980,11980,11980,0
|
|
20230914,182500,84252610,11980,11980,11980,11980,0
|
|
20230914,182400,84252610,11980,11980,11980,11980,0
|
|
20230914,182300,84252610,11980,11980,11980,11980,0
|
|
20230914,182200,84252610,11980,11980,11980,11980,0
|
|
20230914,182100,84252610,11980,11980,11980,11980,0
|
|
20230914,182000,84252610,11980,11980,11980,11980,0
|
|
20230914,181900,84252610,11980,11980,11980,11980,0
|
|
20230914,181800,84252610,11980,11980,11980,11980,0
|
|
20230914,181700,84252610,11980,11980,11980,11980,0
|
|
20230914,181600,84252610,11980,11980,11980,11980,0
|
|
20230914,181500,84252610,11980,11980,11980,11980,0
|
|
20230914,181400,84252610,11980,11980,11980,11980,0
|
|
20230914,181300,84252610,11980,11980,11980,11980,0
|
|
20230914,181200,84252610,11980,11980,11980,11980,0
|
|
20230914,181100,84252610,11980,11980,11980,11980,0
|
|
20230914,181000,84252610,11980,11980,11980,11980,0
|
|
20230914,180900,84252610,11980,11980,11980,11980,0
|
|
20230914,180800,84252610,11980,11980,11980,11980,0
|
|
20230914,180700,84252610,11980,11980,11980,11980,0
|
|
20230914,180600,84252610,11980,11980,11980,11980,0
|
|
20230914,180500,84252610,11980,11980,11980,11980,0
|
|
20230914,180400,84252610,11980,11980,11980,11980,102
|
|
20230914,180300,84252610,11980,11980,11980,11980,0
|
|
20230914,180200,84252610,11980,11980,11980,11980,0
|
|
20230914,180100,84252610,11980,11980,11980,11980,0
|
|
20230914,180000,84252610,11980,11980,11980,11980,0
|
|
20230914,175900,84252610,11980,11980,11980,11980,0
|
|
20230914,175800,84252610,11980,11980,11980,11980,0
|
|
20230914,175700,84252610,11980,11980,11980,11980,0
|
|
20230914,175600,84252610,11980,11980,11980,11980,0
|
|
20230914,175500,84252610,11980,11980,11980,11980,0
|
|
20230914,175400,84252610,11980,11980,11980,11980,0
|
|
20230914,175300,84252610,11980,11980,11980,11980,0
|
|
20230914,175200,84252610,11980,11980,11980,11980,0
|
|
20230914,175100,84252610,11980,11980,11980,11980,0
|
|
20230914,175000,84252610,11980,11980,11980,11980,0
|
|
20230914,174900,84252610,11980,11980,11980,11980,0
|
|
20230914,174800,84252610,11980,11980,11980,11980,0
|
|
20230914,174700,84252610,11980,11980,11980,11980,0
|
|
20230914,174600,84252610,11980,11980,11980,11980,0
|
|
20230914,174500,84252610,11980,11980,11980,11980,0
|
|
20230914,174400,84252610,11980,11980,11980,11980,0
|
|
20230914,174300,84252610,11980,11980,11980,11980,0
|
|
20230914,174200,84252610,11980,11980,11980,11980,0
|
|
20230914,174100,84252610,11980,11980,11980,11980,0
|
|
20230914,174000,84252610,11980,11980,11980,11980,0
|
|
20230914,173900,84252610,11980,11980,11980,11980,0
|
|
20230914,173800,84252610,11980,11980,11980,11980,0
|
|
20230914,173700,84252610,11980,11980,11980,11980,0
|
|
20230914,173600,84252610,11980,11980,11980,11980,0
|
|
20230914,173500,84252610,11980,11980,11980,11980,0
|
|
20230914,173400,84252610,11980,11980,11980,11980,102
|
|
20230914,173300,84252610,11980,11980,11980,11980,0
|
|
20230914,173200,84252610,11980,11980,11980,11980,0
|
|
20230914,173100,84252610,11980,11980,11980,11980,0
|
|
20230914,173000,84252610,11980,11980,11980,11980,0
|
|
20230914,172900,84252610,11980,11980,11980,11980,0
|
|
20230914,172800,84252610,11980,11980,11980,11980,0
|
|
20230914,172700,84252610,11980,11980,11980,11980,0
|
|
20230914,172600,84252610,11980,11980,11980,11980,0
|
|
20230914,172500,84252610,11980,11980,11980,11980,0
|
|
20230914,172400,84252610,11980,11980,11980,11980,0
|
|
20230914,172300,84252610,11980,11980,11980,11980,0
|
|
20230914,172200,84252610,11980,11980,11980,11980,0
|
|
20230914,172100,84252610,11980,11980,11980,11980,0
|
|
20230914,172000,84252610,11980,11980,11980,11980,0
|
|
20230914,171900,84252610,11980,11980,11980,11980,0
|
|
20230914,171800,84252610,11980,11980,11980,11980,0
|
|
20230914,171700,84252610,11980,11980,11980,11980,0
|
|
20230914,171600,84252610,11980,11980,11980,11980,0
|
|
20230914,171500,84252610,11980,11980,11980,11980,0
|
|
20230914,171400,84252610,11980,11980,11980,11980,0
|
|
20230914,171300,84252610,11980,11980,11980,11980,0
|
|
20230914,171200,84252610,11980,11980,11980,11980,0
|
|
20230914,171100,84252610,11980,11980,11980,11980,0
|
|
20230914,171000,84252610,11980,11980,11980,11980,0
|
|
20230914,170900,84252610,11980,11980,11980,11980,0
|
|
20230914,170800,84252610,11980,11980,11980,11980,0
|
|
20230914,170700,84252610,11980,11980,11980,11980,0
|
|
20230914,170600,84252610,11980,11980,11980,11980,0
|
|
20230914,170500,84252610,11980,11980,11980,11980,0
|
|
20230914,170400,84252610,11980,11980,11980,11980,102
|
|
20230914,170300,84252610,11980,11980,11980,11980,0
|
|
20230914,170200,84252610,11980,11980,11980,11980,0
|
|
20230914,170100,84252610,11980,11980,11980,11980,0
|
|
20230914,170000,84252610,11980,11980,11980,11980,0
|
|
20230914,165900,84252610,11980,11980,11980,11980,0
|
|
20230914,165800,84252610,11980,11980,11980,11980,0
|
|
20230914,165700,84252610,11980,11980,11980,11980,0
|
|
20230914,165600,84252610,11980,11980,11980,11980,0
|
|
20230914,165500,84252610,11980,11980,11980,11980,0
|
|
20230914,165400,84252610,11980,11980,11980,11980,0
|
|
20230914,165300,84252610,11980,11980,11980,11980,0
|
|
20230914,165200,84252610,11980,11980,11980,11980,0
|
|
20230914,165100,84252610,11980,11980,11980,11980,0
|
|
20230914,165000,84252610,11980,11980,11980,11980,0
|
|
20230914,164900,84252610,11980,11980,11980,11980,0
|
|
20230914,164800,84252610,11980,11980,11980,11980,0
|
|
20230914,164700,84252610,11980,11980,11980,11980,0
|
|
20230914,164600,84252610,11980,11980,11980,11980,0
|
|
20230914,164500,84252610,11980,11980,11980,11980,0
|
|
20230914,164400,84252610,11980,11980,11980,11980,0
|
|
20230914,164300,84252610,11980,11980,11980,11980,0
|
|
20230914,164200,84252610,11980,11980,11980,11980,0
|
|
20230914,164100,84252610,11980,11980,11980,11980,0
|
|
20230914,164000,84252610,11980,11980,11980,11980,0
|
|
20230914,163900,84252610,11980,11980,11980,11980,0
|
|
20230914,163800,84252610,11980,11980,11980,11980,0
|
|
20230914,163700,84252610,11980,11980,11980,11980,0
|
|
20230914,163600,84252610,11980,11980,11980,11980,0
|
|
20230914,163500,84252610,11980,11980,11980,11980,0
|
|
20230914,163400,84252610,11980,11980,11980,11980,102
|
|
20230914,163300,84252610,11980,11980,11980,11980,0
|
|
20230914,163200,84252610,11980,11980,11980,11980,0
|
|
20230914,163100,84252610,11980,11980,11980,11980,0
|
|
20230914,163000,84252610,11980,11980,11980,11980,0
|
|
20230914,162900,84252610,11980,11980,11980,11980,0
|
|
20230914,162800,84252610,11980,11980,11980,11980,0
|
|
20230914,162700,84252610,11980,11980,11980,11980,0
|
|
20230914,162600,84252610,11980,11980,11980,11980,0
|
|
20230914,162500,84252610,11980,11980,11980,11980,0
|
|
20230914,162400,84252610,11980,11980,11980,11980,0
|
|
20230914,162300,84252610,11980,11980,11980,11980,0
|
|
20230914,162200,84252610,11980,11980,11980,11980,0
|
|
20230914,162100,84252610,11980,11980,11980,11980,0
|
|
20230914,162000,84252610,11980,11980,11980,11980,0
|
|
20230914,161900,84252610,11980,11980,11980,11980,0
|
|
20230914,161800,84252610,11980,11980,11980,11980,0
|
|
20230914,161700,84252610,11980,11980,11980,11980,0
|
|
20230914,161600,84252610,11980,11980,11980,11980,0
|
|
20230914,161500,84252610,11980,11980,11980,11980,0
|
|
20230914,161400,84252610,11980,11980,11980,11980,0
|
|
20230914,161300,84252610,11980,11980,11980,11980,0
|
|
20230914,161200,84252610,11980,11980,11980,11980,0
|
|
20230914,161100,84252610,11980,11980,11980,11980,0
|
|
20230914,161000,84252610,11980,11980,11980,11980,0
|
|
20230914,160900,84252610,11980,11980,11980,11980,0
|
|
20230914,160800,84252610,11980,11980,11980,11980,0
|
|
20230914,160700,84252610,11980,11980,11980,11980,0
|
|
20230914,160600,84252610,11980,11980,11980,11980,0
|
|
20230914,160500,84252610,11980,11980,11980,11980,0
|
|
20230914,160400,84252610,11980,11980,11980,11980,102
|
|
20230914,160300,84252610,11980,11980,11980,11980,0
|
|
20230914,160200,84252610,11980,11980,11980,11980,0
|
|
20230914,160100,84252610,11980,11980,11980,11980,0
|
|
20230914,160000,84252610,11980,11980,11980,11980,0
|
|
20230914,155900,84252610,11980,11980,11980,11980,0
|
|
20230914,155800,84252610,11980,11980,11980,11980,0
|
|
20230914,155700,84252610,11980,11980,11980,11980,0
|
|
20230914,155600,84252610,11980,11980,11980,11980,0
|
|
20230914,155500,84252610,11980,11980,11980,11980,0
|
|
20230914,155400,84252610,11980,11980,11980,11980,0
|
|
20230914,155300,84252610,11980,11980,11980,11980,0
|
|
20230914,155200,84252610,11980,11980,11980,11980,0
|
|
20230914,155100,84252610,11980,11980,11980,11980,0
|
|
20230914,155000,84252610,11980,11980,11980,11980,0
|
|
20230914,154900,84252610,11980,11980,11980,11980,0
|
|
20230914,154800,84252610,11980,11980,11980,11980,0
|
|
20230914,154700,84252610,11980,11980,11980,11980,0
|
|
20230914,154600,84252610,11980,11980,11980,11980,0
|
|
20230914,154500,84252610,11980,11980,11980,11980,0
|
|
20230914,154400,84252610,11980,11980,11980,11980,0
|
|
20230914,154300,84252610,11980,11980,11980,11980,0
|
|
20230914,154200,84252610,11980,11980,11980,11980,0
|
|
20230914,154100,84252610,11980,11980,11980,11980,0
|
|
20230914,154000,84252610,11980,11980,11980,11980,0
|
|
20230914,153900,84252610,11980,11980,11980,11980,0
|
|
20230914,153800,84252610,11980,11980,11980,11980,0
|
|
20230914,153700,84252610,11980,11980,11980,11980,0
|
|
20230914,153600,84252610,11980,11980,11980,11980,0
|
|
20230914,153500,84252610,11980,11980,11980,11980,0
|
|
20230914,153400,84252610,11980,11980,11980,11980,102
|
|
20230914,153300,84252610,11980,11980,11980,11980,0
|
|
20230914,153200,84252610,11980,11980,11980,11980,0
|
|
20230914,153100,84252610,11980,11980,11980,11980,0
|
|
20230914,153000,84252610,11980,11980,11980,11980,102
|
|
20230914,152900,83030650,12020,12020,12020,12020,0
|
|
20230914,152800,83030650,12020,12020,12020,12020,0
|
|
20230914,152700,83030650,12020,12020,12020,12020,0
|
|
20230914,152600,83030650,12020,12020,12020,12020,0
|
|
20230914,152500,83030650,12020,12020,12020,12020,0
|
|
20230914,152400,83030650,12020,12020,12020,12020,0
|
|
20230914,152300,83030650,12020,12020,12020,12020,0
|
|
20230914,152200,83030650,12020,12020,12020,12020,0
|
|
20230914,152100,83030650,12020,12020,12020,12020,0
|
|
20230914,152000,83030650,12020,12020,12020,12020,0
|
|
20230914,151900,83030650,12020,12020,12030,12020,109
|
|
20230914,151800,81720380,12010,12010,12010,12010,5
|
|
20230914,151700,81660330,12010,12010,12010,12010,0
|
|
20230914,151600,81660330,12010,12010,12010,12010,1
|
|
20230914,151500,81648320,12010,12010,12010,12010,9
|
|
20230914,151400,81540230,12010,12010,12010,12010,4
|
|
20230914,151300,81492190,12020,12020,12020,12020,0
|
|
20230914,151200,81492190,12020,12020,12020,12020,2
|
|
20230914,151100,81468150,12020,12020,12020,12020,2
|
|
20230914,151000,81444110,12020,12010,12020,12010,4
|
|
20230914,150900,81396050,12010,12010,12010,12010,15
|
|
20230914,150800,81215900,12000,12010,12010,12000,9
|
|
20230914,150700,81107880,12000,12000,12000,12000,1
|
|
20230914,150600,81095880,12000,12000,12000,12000,0
|
|
20230914,150500,81095880,12000,12000,12000,12000,0
|
|
20230914,150400,81095880,12000,12000,12000,12000,7
|
|
20230914,150300,81011880,12010,12010,12010,12010,7
|
|
20230914,150200,80927810,12010,12010,12010,12010,0
|
|
20230914,150100,80927810,12010,12010,12010,12010,5
|
|
20230914,150000,80867760,12000,12020,12020,12000,9
|
|
20230914,145900,80759740,12020,12020,12020,12020,0
|
|
20230914,145800,80759740,12020,12010,12020,12010,8
|
|
20230914,145700,80663650,12030,12030,12030,12030,0
|
|
20230914,145600,80663650,12030,12030,12030,12030,0
|
|
20230914,145500,80663650,12030,12030,12030,12030,1
|
|
20230914,145400,80651620,12020,12020,12020,12020,12
|
|
20230914,145300,80507380,12030,12030,12030,12030,0
|
|
20230914,145200,80507380,12030,12030,12030,12030,0
|
|
20230914,145100,80507380,12030,12030,12030,12030,0
|
|
20230914,145000,80507380,12030,12030,12030,12030,5
|
|
20230914,144900,80447230,12010,12010,12010,12010,0
|
|
20230914,144800,80447230,12010,11990,12010,11990,256
|
|
20230914,144700,77375310,12000,12000,12000,12000,1
|
|
20230914,144600,77363310,11990,11990,11990,11990,0
|
|
20230914,144500,77363310,11990,11990,11990,11990,0
|
|
20230914,144400,77363310,11990,11990,11990,11990,1
|
|
20230914,144300,77351320,12000,12000,12000,12000,0
|
|
20230914,144200,77351320,12000,12000,12000,12000,32
|
|
20230914,144100,76967320,12000,12000,12000,12000,0
|
|
20230914,144000,76967320,12000,12000,12000,12000,0
|
|
20230914,143900,76967320,12000,12000,12000,12000,1
|
|
20230914,143800,76955320,11990,11990,11990,11990,0
|
|
20230914,143700,76955320,11990,11990,11990,11990,10
|
|
20230914,143600,76835420,11990,11990,11990,11990,0
|
|
20230914,143500,76835420,11990,11990,11990,11990,2
|
|
20230914,143400,76811440,12000,12000,12000,12000,0
|
|
20230914,143300,76811440,12000,12000,12000,12000,3
|
|
20230914,143200,76775440,11990,11990,11990,11990,0
|
|
20230914,143100,76775440,11990,11990,11990,11990,0
|
|
20230914,143000,76775440,11990,11990,11990,11990,0
|
|
20230914,142900,76775440,11990,11980,11990,11980,13
|
|
20230914,142800,76619580,11990,11980,11990,11980,30
|
|
20230914,142700,76260010,11980,11970,11980,11970,271
|
|
20230914,142600,73013820,11970,11970,11970,11970,7
|
|
20230914,142500,72930030,11960,11960,11960,11960,7
|
|
20230914,142400,72846310,11970,11970,11970,11970,2
|
|
20230914,142300,72822370,11970,11970,11970,11970,3
|
|
20230914,142200,72786460,11970,11970,11970,11970,5
|
|
20230914,142100,72726610,11960,11960,11960,11960,0
|
|
20230914,142000,72726610,11960,11960,11960,11960,0
|
|
20230914,141900,72726610,11960,11960,11960,11960,0
|
|
20230914,141800,72726610,11960,11960,11960,11960,0
|
|
20230914,141700,72726610,11960,11960,11960,11960,7
|
|
20230914,141600,72642890,11960,11960,11960,11960,0
|
|
20230914,141500,72642890,11960,11960,11960,11960,0
|
|
20230914,141400,72642890,11960,11960,11960,11960,0
|
|
20230914,141300,72642890,11960,11960,11960,11960,1
|
|
20230914,141200,72630930,11970,11970,11970,11970,0
|
|
20230914,141100,72630930,11970,11970,11970,11970,0
|
|
20230914,141000,72630930,11970,11970,11970,11970,2
|
|
20230914,140900,72606990,11970,11970,11970,11970,1
|
|
20230914,140800,72595020,11970,11960,11970,11960,7
|
|
20230914,140700,72511280,11970,11970,11970,11970,0
|
|
20230914,140600,72511280,11970,11970,11970,11970,0
|
|
20230914,140500,72511280,11970,11970,11970,11970,2
|
|
20230914,140400,72487340,11970,11970,11970,11970,2
|
|
20230914,140300,72463400,11970,11970,11970,11970,1
|
|
20230914,140200,72451430,11950,11970,11970,11950,8
|
|
20230914,140100,72355810,11970,11970,11970,11970,3
|
|
20230914,140000,72319900,11970,11950,11970,11950,71
|
|
20230914,135900,71471430,11960,11960,11960,11960,23
|
|
20230914,135800,71196350,11950,11950,11950,11950,1
|
|
20230914,135700,71184400,11960,11960,11960,11960,0
|
|
20230914,135600,71184400,11960,11960,11960,11960,6
|
|
20230914,135500,71112640,11950,11950,11950,11950,7
|
|
20230914,135400,71028990,11960,11960,11960,11960,0
|
|
20230914,135300,71028990,11960,11960,11960,11960,0
|
|
20230914,135200,71028990,11960,11960,11960,11960,0
|
|
20230914,135100,71028990,11960,11960,11960,11960,10
|
|
20230914,135000,70909390,11960,11960,11960,11960,1
|
|
20230914,134900,70897430,11950,11960,11960,11950,8
|
|
20230914,134800,70801820,11950,11950,11950,11950,0
|
|
20230914,134700,70801820,11950,11950,11950,11950,0
|
|
20230914,134600,70801820,11950,11950,11950,11950,0
|
|
20230914,134500,70801820,11950,11950,11950,11950,0
|
|
20230914,134400,70801820,11950,11950,11950,11950,0
|
|
20230914,134300,70801820,11950,11950,11950,11950,0
|
|
20230914,134200,70801820,11950,11950,11950,11950,1
|
|
20230914,134100,70789870,11960,11960,11960,11960,21
|
|
20230914,134000,70538710,11960,11960,11960,11960,0
|
|
20230914,133900,70538710,11960,11960,11960,11960,0
|
|
20230914,133800,70538710,11960,11960,11960,11960,0
|
|
20230914,133700,70538710,11960,11960,11960,11960,0
|
|
20230914,133600,70538710,11960,11960,11960,11960,0
|
|
20230914,133500,70538710,11960,11960,11960,11960,8
|
|
20230914,133400,70443030,11940,11940,11940,11940,0
|
|
20230914,133300,70443030,11940,11940,11940,11940,0
|
|
20230914,133200,70443030,11940,11940,11940,11940,0
|
|
20230914,133100,70443030,11940,11940,11940,11940,0
|
|
20230914,133000,70443030,11940,11950,11950,11940,15
|
|
20230914,132900,70263920,11930,11930,11930,11930,0
|
|
20230914,132800,70263920,11930,11930,11930,11930,0
|
|
20230914,132700,70263920,11930,11930,11930,11930,0
|
|
20230914,132600,70263920,11930,11930,11930,11930,1
|
|
20230914,132500,70251990,11960,11960,11960,11960,1
|
|
20230914,132400,70240030,11980,11980,11980,11980,0
|
|
20230914,132300,70240030,11980,11950,11980,11950,50
|
|
20230914,132200,69641260,11980,11980,11980,11980,0
|
|
20230914,132100,69641260,11980,11980,11980,11980,0
|
|
20230914,132000,69641260,11980,11980,11980,11980,0
|
|
20230914,131900,69641260,11980,11980,11980,11960,27
|
|
20230914,131800,69317820,11980,11950,11980,11950,90
|
|
20230914,131700,68239970,11950,11950,11950,11950,0
|
|
20230914,131600,68239970,11950,11940,11950,11940,10
|
|
20230914,131500,68120540,11980,11980,11980,11980,0
|
|
20230914,131400,68120540,11980,11980,11980,11980,1
|
|
20230914,131300,68108560,11920,11920,11920,11920,47
|
|
20230914,131200,67548320,11920,11910,11920,11910,373
|
|
20230914,131100,63102290,11910,11940,11940,11910,201
|
|
20230914,131000,60707740,11950,11950,11950,11950,0
|
|
20230914,130900,60707740,11950,11950,11950,11950,0
|
|
20230914,130800,60707740,11950,11950,11950,11950,1
|
|
20230914,130700,60695790,11940,11940,11940,11940,5
|
|
20230914,130600,60636090,11950,11950,11950,11950,0
|
|
20230914,130500,60636090,11950,11950,11950,11950,0
|
|
20230914,130400,60636090,11950,11950,11950,11950,0
|
|
20230914,130300,60636090,11950,11950,11950,11950,0
|
|
20230914,130200,60636090,11950,11950,11950,11950,5
|
|
20230914,130100,60576340,11950,11950,11950,11950,0
|
|
20230914,130000,60576340,11950,11950,11950,11950,1
|
|
20230914,125900,60564390,11950,11950,11950,11950,0
|
|
20230914,125800,60564390,11950,11950,11950,11950,0
|
|
20230914,125700,60564390,11950,11950,11950,11950,0
|
|
20230914,125600,60564390,11950,11950,11950,11950,0
|
|
20230914,125500,60564390,11950,11950,11950,11950,0
|
|
20230914,125400,60564390,11950,11950,11950,11950,0
|
|
20230914,125300,60564390,11950,11950,11950,11950,0
|
|
20230914,125200,60564390,11950,11950,11950,11950,0
|
|
20230914,125100,60564390,11950,11950,11950,11950,0
|
|
20230914,125000,60564390,11950,11950,11950,11950,1
|
|
20230914,124900,60552440,11950,11950,11950,11950,0
|
|
20230914,124800,60552440,11950,11950,11950,11950,0
|
|
20230914,124700,60552440,11950,11950,11950,11950,0
|
|
20230914,124600,60552440,11950,11950,11950,11950,0
|
|
20230914,124500,60552440,11950,11950,11950,11950,0
|
|
20230914,124400,60552440,11950,11950,11950,11950,5
|
|
20230914,124300,60492690,11950,11950,11950,11950,0
|
|
20230914,124200,60492690,11950,11940,11950,11900,368
|
|
20230914,124100,56110010,11940,11940,11940,11940,14
|
|
20230914,124000,55942850,11920,11920,11920,11920,0
|
|
20230914,123900,55942850,11920,11920,11920,11920,0
|
|
20230914,123800,55942850,11920,11920,11920,11920,50
|
|
20230914,123700,55346850,11920,11920,11920,11920,0
|
|
20230914,123600,55346850,11920,11930,11930,11920,300
|
|
20230914,123500,51770350,11920,11920,11920,11920,0
|
|
20230914,123400,51770350,11920,11970,11970,11920,400
|
|
20230914,123300,46991900,11980,11980,11980,11980,31
|
|
20230914,123200,46620520,11970,11970,11970,11970,0
|
|
20230914,123100,46620520,11970,11970,11970,11970,0
|
|
20230914,123000,46620520,11970,11970,11970,11970,0
|
|
20230914,122900,46620520,11970,11970,11970,11970,34
|
|
20230914,122800,46213540,11960,11960,11960,11960,0
|
|
20230914,122700,46213540,11960,11960,11960,11960,10
|
|
20230914,122600,46093940,11970,11970,11970,11970,4
|
|
20230914,122500,46046060,11970,11970,11970,11970,0
|
|
20230914,122400,46046060,11970,11970,11970,11970,0
|
|
20230914,122300,46046060,11970,11970,11970,11970,0
|
|
20230914,122200,46046060,11970,11970,11970,11970,23
|
|
20230914,122100,45770750,11960,11960,11960,11960,121
|
|
20230914,122000,44323590,11960,11960,11960,11960,0
|
|
20230914,121900,44323590,11960,11960,11960,11960,1
|
|
20230914,121800,44311630,11950,11950,11950,11950,0
|
|
20230914,121700,44311630,11950,11950,11950,11950,11
|
|
20230914,121600,44180180,11930,11930,11930,11930,0
|
|
20230914,121500,44180180,11930,11930,11930,11930,0
|
|
20230914,121400,44180180,11930,11930,11930,11930,4
|
|
20230914,121300,44132460,11940,11940,11940,11940,0
|
|
20230914,121200,44132460,11940,11940,11940,11940,21
|
|
20230914,121100,43881720,11940,11950,11950,11940,58
|
|
20230914,121000,43189100,11950,11950,11950,11950,0
|
|
20230914,120900,43189100,11950,11950,11950,11950,5
|
|
20230914,120800,43129350,11950,11950,11950,11950,0
|
|
20230914,120700,43129350,11950,11950,11950,11950,0
|
|
20230914,120600,43129350,11950,11950,11950,11950,0
|
|
20230914,120500,43129350,11950,11950,11950,11950,0
|
|
20230914,120400,43129350,11950,11950,11950,11950,0
|
|
20230914,120300,43129350,11950,11950,11950,11950,0
|
|
20230914,120200,43129350,11950,11950,11950,11950,0
|
|
20230914,120100,43129350,11950,11950,11950,11950,13
|
|
20230914,120000,42974000,11960,11960,11960,11960,0
|
|
20230914,115900,42974000,11960,11960,11960,11960,0
|
|
20230914,115800,42974000,11960,11960,11960,11960,0
|
|
20230914,115700,42974000,11960,11960,11960,11960,0
|
|
20230914,115600,42974000,11960,11960,11960,11960,3
|
|
20230914,115500,42938120,11960,11960,11960,11960,0
|
|
20230914,115400,42938120,11960,11960,11960,11960,0
|
|
20230914,115300,42938120,11960,11960,11960,11960,0
|
|
20230914,115200,42938120,11960,11960,11960,11960,0
|
|
20230914,115100,42938120,11960,11960,11960,11960,1
|
|
20230914,115000,42926160,11970,11970,11970,11970,0
|
|
20230914,114900,42926160,11970,11970,11970,11970,0
|
|
20230914,114800,42926160,11970,11970,11970,11970,0
|
|
20230914,114700,42926160,11970,11970,11970,11970,1105
|
|
20230914,114600,29699310,11970,11970,11970,11970,0
|
|
20230914,114500,29699310,11970,11970,11970,11970,0
|
|
20230914,114400,29699310,11970,11970,11970,11970,0
|
|
20230914,114300,29699310,11970,11970,11970,11970,0
|
|
20230914,114200,29699310,11970,11970,11970,11970,0
|
|
20230914,114100,29699310,11970,11970,11970,11970,1
|
|
20230914,114000,29687340,11940,11940,11940,11940,0
|
|
20230914,113900,29687340,11940,11980,11980,11940,12
|
|
20230914,113800,29543900,12000,12000,12000,12000,17
|
|
20230914,113700,29339900,12000,12000,12000,12000,0
|
|
20230914,113600,29339900,12000,12000,12000,12000,30
|
|
20230914,113500,28979900,11970,12020,12020,11970,222
|
|
20230914,113400,26320730,12030,12030,12030,12030,1
|
|
20230914,113300,26308700,12020,12020,12020,12020,0
|
|
20230914,113200,26308700,12020,12020,12020,12020,7
|
|
20230914,113100,26224560,12040,12040,12040,12040,0
|
|
20230914,113000,26224560,12040,12040,12040,12040,0
|
|
20230914,112900,26224560,12040,12040,12040,12040,1
|
|
20230914,112800,26212520,12030,12030,12030,12030,12
|
|
20230914,112700,26068160,12030,12030,12030,12030,0
|
|
20230914,112600,26068160,12030,12030,12030,12030,0
|
|
20230914,112500,26068160,12030,12030,12030,12030,0
|
|
20230914,112400,26068160,12030,12030,12030,12030,0
|
|
20230914,112300,26068160,12030,12030,12030,12030,0
|
|
20230914,112200,26068160,12030,12030,12030,12030,2
|
|
20230914,112100,26044100,12030,12030,12030,12030,0
|
|
20230914,112000,26044100,12030,12030,12030,12030,0
|
|
20230914,111900,26044100,12030,12030,12030,12030,0
|
|
20230914,111800,26044100,12030,12030,12030,12030,0
|
|
20230914,111700,26044100,12030,12030,12030,12030,0
|
|
20230914,111600,26044100,12030,12030,12030,12030,0
|
|
20230914,111500,26044100,12030,12030,12030,12030,1
|
|
20230914,111400,26032070,12020,12010,12020,12010,9
|
|
20230914,111300,25923960,12020,12020,12020,12020,0
|
|
20230914,111200,25923960,12020,12010,12020,12010,311
|
|
20230914,111100,22188260,12020,12020,12020,12020,0
|
|
20230914,111000,22188260,12020,12020,12020,12020,0
|
|
20230914,110900,22188260,12020,12020,12020,12020,0
|
|
20230914,110800,22188260,12020,12020,12020,12020,0
|
|
20230914,110700,22188260,12020,12020,12020,12020,0
|
|
20230914,110600,22188260,12020,12020,12020,12020,0
|
|
20230914,110500,22188260,12020,11980,12020,11980,21
|
|
20230914,110400,21936200,11980,11980,11980,11980,0
|
|
20230914,110300,21936200,11980,11980,11980,11980,0
|
|
20230914,110200,21936200,11980,11980,11980,11980,0
|
|
20230914,110100,21936200,11980,11980,11980,11980,2
|
|
20230914,110000,21912240,11980,11980,11980,11980,0
|
|
20230914,105900,21912240,11980,11980,11980,11980,0
|
|
20230914,105800,21912240,11980,11980,11980,11980,0
|
|
20230914,105700,21912240,11980,11980,11980,11980,1
|
|
20230914,105600,21900260,11970,11970,11970,11970,0
|
|
20230914,105500,21900260,11970,11970,11970,11970,46
|
|
20230914,105400,21349640,11960,11960,11960,11960,0
|
|
20230914,105300,21349640,11960,11960,11960,11960,0
|
|
20230914,105200,21349640,11960,11960,11960,11960,0
|
|
20230914,105100,21349640,11960,11960,11960,11960,6
|
|
20230914,105000,21277880,11940,11950,11950,11940,20
|
|
20230914,104900,21039070,11940,11940,11940,11940,1
|
|
20230914,104800,21027130,11960,11960,11960,11960,0
|
|
20230914,104700,21027130,11960,11960,11960,11960,10
|
|
20230914,104600,20907530,11960,11960,11960,11960,0
|
|
20230914,104500,20907530,11960,11960,11960,11960,0
|
|
20230914,104400,20907530,11960,11960,11960,11960,0
|
|
20230914,104300,20907530,11960,11960,11960,11960,0
|
|
20230914,104200,20907530,11960,11960,11960,11960,5
|
|
20230914,104100,20847730,11940,11940,11940,11940,0
|
|
20230914,104000,20847730,11940,11940,11940,11940,0
|
|
20230914,103900,20847730,11940,11940,11940,11940,0
|
|
20230914,103800,20847730,11940,11940,11940,11940,0
|
|
20230914,103700,20847730,11940,11940,11940,11940,0
|
|
20230914,103600,20847730,11940,11940,11940,11940,0
|
|
20230914,103500,20847730,11940,11940,11940,11940,0
|
|
20230914,103400,20847730,11940,11940,11940,11920,340
|
|
20230914,103300,16791480,11940,11970,11970,11940,63
|
|
20230914,103200,16038470,11960,11960,11960,11960,5
|
|
20230914,103100,15978670,11960,11960,11960,11960,8
|
|
20230914,103000,15882990,11960,11970,11970,11960,24
|
|
20230914,102900,15595790,11970,11970,11970,11970,5
|
|
20230914,102800,15535940,11970,11970,11970,11970,5
|
|
20230914,102700,15476090,11980,11980,11980,11980,15
|
|
20230914,102600,15296390,11980,11980,11980,11980,0
|
|
20230914,102500,15296390,11980,11980,11980,11980,2
|
|
20230914,102400,15272430,11980,11980,11980,11980,15
|
|
20230914,102300,15092730,11980,11970,11980,11970,6
|
|
20230914,102200,15020900,11980,11980,11980,11980,0
|
|
20230914,102100,15020900,11980,11980,11980,11980,0
|
|
20230914,102000,15020900,11980,11980,11980,11980,4
|
|
20230914,101900,14972980,11990,11990,11990,11990,5
|
|
20230914,101800,14913030,12000,12000,12000,12000,1
|
|
20230914,101700,14901030,12000,12000,12000,12000,58
|
|
20230914,101600,14205030,12000,12000,12000,12000,169
|
|
20230914,101500,12177030,12020,12020,12020,12020,195
|
|
20230914,101400,9833130,12020,12020,12020,12020,0
|
|
20230914,101300,9833130,12020,12020,12020,12020,0
|
|
20230914,101200,9833130,12020,12020,12020,12020,93
|
|
20230914,101100,8715270,12010,12040,12040,12010,220
|
|
20230914,101000,6069990,12050,12050,12050,12050,1
|
|
20230914,100900,6057940,12050,12050,12050,12050,21
|
|
20230914,100800,5804890,12050,12050,12050,12050,0
|
|
20230914,100700,5804890,12050,12050,12050,12050,0
|
|
20230914,100600,5804890,12050,12050,12050,12050,0
|
|
20230914,100500,5804890,12050,12050,12050,12050,0
|
|
20230914,100400,5804890,12050,12050,12050,12050,0
|
|
20230914,100300,5804890,12050,12050,12050,12050,0
|
|
20230914,100200,5804890,12050,12050,12050,12050,0
|
|
20230914,100100,5804890,12050,12050,12050,12050,110
|
|
20230914,100000,4479390,12050,12050,12050,12050,7
|
|
20230914,095900,4395040,12040,12040,12040,12040,6
|
|
20230914,095800,4322800,12050,12050,12050,12040,17
|
|
20230914,095700,4117980,12080,12080,12080,12080,2
|
|
20230914,095600,4093820,12080,12080,12080,12080,0
|
|
20230914,095500,4093820,12080,12080,12080,12080,1
|
|
20230914,095400,4081740,12050,12050,12050,12050,0
|
|
20230914,095300,4081740,12050,12070,12070,12050,6
|
|
20230914,095200,4009420,12080,12070,12130,12070,8
|
|
20230914,095100,3912740,12050,12050,12050,12050,0
|
|
20230914,095000,3912740,12050,12050,12050,12050,5
|
|
20230914,094900,3852490,12140,12140,12140,12140,0
|
|
20230914,094800,3852490,12140,12140,12140,12140,0
|
|
20230914,094700,3852490,12140,12080,12140,12080,150
|
|
20230914,094600,2031980,12130,12130,12130,12130,0
|
|
20230914,094500,2031980,12130,12130,12130,12130,0
|
|
20230914,094400,2031980,12130,12130,12130,12130,0
|
|
20230914,094300,2031980,12130,12130,12130,12130,0
|
|
20230914,094200,2031980,12130,12130,12130,12130,0
|
|
20230914,094100,2031980,12130,12130,12130,12130,0
|
|
20230914,094000,2031980,12130,12130,12130,12130,1
|
|
20230914,093900,2019850,12060,12070,12120,12060,13
|
|
20230914,093800,1862840,12060,12090,12090,12060,12
|
|
20230914,093700,1717910,12120,12120,12120,12120,0
|
|
20230914,093600,1717910,12120,12120,12120,12120,1
|
|
20230914,093500,1705790,12070,12070,12070,12070,0
|
|
20230914,093400,1705790,12070,12070,12070,12070,0
|
|
20230914,093300,1705790,12070,12070,12070,12070,0
|
|
20230914,093200,1705790,12070,12070,12070,12070,0
|
|
20230914,093100,1705790,12070,12070,12070,12070,0
|
|
20230914,093000,1705790,12070,12070,12070,12070,0
|
|
20230914,092900,1705790,12070,12070,12070,12070,0
|
|
20230914,092800,1705790,12070,12070,12070,12070,0
|
|
20230914,092700,1705790,12070,12070,12070,12070,0
|
|
20230914,092600,1705790,12070,12070,12070,12070,1
|
|
20230914,092500,1693720,12070,12070,12070,12070,0
|
|
20230914,092400,1693720,12070,12020,12070,12020,16
|
|
20230914,092300,1501350,12020,12020,12020,12020,0
|
|
20230914,092200,1501350,12020,12020,12020,12020,0
|
|
20230914,092100,1501350,12020,12040,12040,12020,16
|
|
20230914,092000,1309000,12020,12020,12020,12020,0
|
|
20230914,091900,1309000,12020,12020,12020,12020,0
|
|
20230914,091800,1309000,12020,12020,12020,12020,0
|
|
20230914,091700,1309000,12020,12020,12020,12020,0
|
|
20230914,091600,1309000,12020,12020,12020,12020,0
|
|
20230914,091500,1309000,12020,12020,12020,12020,3
|
|
20230914,091400,1272940,12000,12000,12000,12000,0
|
|
20230914,091300,1272940,12000,12000,12000,12000,0
|
|
20230914,091200,1272940,12000,12000,12000,12000,0
|
|
20230914,091100,1272940,12000,12000,12000,12000,0
|
|
20230914,091000,1272940,12000,12000,12000,12000,1
|
|
20230914,090900,1260940,12000,12000,12000,12000,76
|
|
20230914,090800,348940,12000,12000,12000,12000,0
|
|
20230914,090700,348940,12000,12000,12000,12000,0
|
|
20230914,090600,348940,12000,12000,12000,12000,1
|
|
20230914,090500,336940,12010,12020,12020,12010,23
|
|
20230914,090400,60700,12140,12140,12140,12140,0
|
|
20230914,090300,60700,12140,12140,12140,12140,0
|
|
20230914,090200,60700,12140,12140,12140,12140,0
|
|
20230914,090100,60700,12140,12140,12140,12140,0
|
|
20230914,090000,60700,12140,12140,12140,12140,5
|