577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,183400,63505710,11900,11900,11900,11900,184
|
|
20230921,183300,63505710,11900,11900,11900,11900,0
|
|
20230921,183200,63505710,11900,11900,11900,11900,0
|
|
20230921,183100,63505710,11900,11900,11900,11900,0
|
|
20230921,183000,63505710,11900,11900,11900,11900,0
|
|
20230921,182900,63505710,11900,11900,11900,11900,0
|
|
20230921,182800,63505710,11900,11900,11900,11900,0
|
|
20230921,182700,63505710,11900,11900,11900,11900,0
|
|
20230921,182600,63505710,11900,11900,11900,11900,0
|
|
20230921,182500,63505710,11900,11900,11900,11900,0
|
|
20230921,182400,63505710,11900,11900,11900,11900,0
|
|
20230921,182300,63505710,11900,11900,11900,11900,0
|
|
20230921,182200,63505710,11900,11900,11900,11900,0
|
|
20230921,182100,63505710,11900,11900,11900,11900,0
|
|
20230921,182000,63505710,11900,11900,11900,11900,0
|
|
20230921,181900,63505710,11900,11900,11900,11900,0
|
|
20230921,181800,63505710,11900,11900,11900,11900,0
|
|
20230921,181700,63505710,11900,11900,11900,11900,0
|
|
20230921,181600,63505710,11900,11900,11900,11900,0
|
|
20230921,181500,63505710,11900,11900,11900,11900,0
|
|
20230921,181400,63505710,11900,11900,11900,11900,0
|
|
20230921,181300,63505710,11900,11900,11900,11900,0
|
|
20230921,181200,63505710,11900,11900,11900,11900,0
|
|
20230921,181100,63505710,11900,11900,11900,11900,0
|
|
20230921,181000,63505710,11900,11900,11900,11900,0
|
|
20230921,180900,63505710,11900,11900,11900,11900,0
|
|
20230921,180800,63505710,11900,11900,11900,11900,0
|
|
20230921,180700,63505710,11900,11900,11900,11900,0
|
|
20230921,180600,63505710,11900,11900,11900,11900,0
|
|
20230921,180500,63505710,11900,11900,11900,11900,0
|
|
20230921,180400,63505710,11900,11900,11900,11900,184
|
|
20230921,180300,63505710,11900,11900,11900,11900,0
|
|
20230921,180200,63505710,11900,11900,11900,11900,0
|
|
20230921,180100,63505710,11900,11900,11900,11900,0
|
|
20230921,180000,63505710,11900,11900,11900,11900,0
|
|
20230921,175900,63505710,11900,11900,11900,11900,0
|
|
20230921,175800,63505710,11900,11900,11900,11900,0
|
|
20230921,175700,63505710,11900,11900,11900,11900,0
|
|
20230921,175600,63505710,11900,11900,11900,11900,0
|
|
20230921,175500,63505710,11900,11900,11900,11900,0
|
|
20230921,175400,63505710,11900,11900,11900,11900,0
|
|
20230921,175300,63505710,11900,11900,11900,11900,0
|
|
20230921,175200,63505710,11900,11900,11900,11900,0
|
|
20230921,175100,63505710,11900,11900,11900,11900,0
|
|
20230921,175000,63505710,11900,11900,11900,11900,0
|
|
20230921,174900,63505710,11900,11900,11900,11900,0
|
|
20230921,174800,63505710,11900,11900,11900,11900,0
|
|
20230921,174700,63505710,11900,11900,11900,11900,0
|
|
20230921,174600,63505710,11900,11900,11900,11900,0
|
|
20230921,174500,63505710,11900,11900,11900,11900,0
|
|
20230921,174400,63505710,11900,11900,11900,11900,0
|
|
20230921,174300,63505710,11900,11900,11900,11900,0
|
|
20230921,174200,63505710,11900,11900,11900,11900,0
|
|
20230921,174100,63505710,11900,11900,11900,11900,0
|
|
20230921,174000,63505710,11900,11900,11900,11900,0
|
|
20230921,173900,63505710,11900,11900,11900,11900,0
|
|
20230921,173800,63505710,11900,11900,11900,11900,0
|
|
20230921,173700,63505710,11900,11900,11900,11900,0
|
|
20230921,173600,63505710,11900,11900,11900,11900,0
|
|
20230921,173500,63505710,11900,11900,11900,11900,0
|
|
20230921,173400,63505710,11900,11900,11900,11900,184
|
|
20230921,173300,63505710,11900,11900,11900,11900,0
|
|
20230921,173200,63505710,11900,11900,11900,11900,0
|
|
20230921,173100,63505710,11900,11900,11900,11900,0
|
|
20230921,173000,63505710,11900,11900,11900,11900,0
|
|
20230921,172900,63505710,11900,11900,11900,11900,0
|
|
20230921,172800,63505710,11900,11900,11900,11900,0
|
|
20230921,172700,63505710,11900,11900,11900,11900,0
|
|
20230921,172600,63505710,11900,11900,11900,11900,0
|
|
20230921,172500,63505710,11900,11900,11900,11900,0
|
|
20230921,172400,63505710,11900,11900,11900,11900,0
|
|
20230921,172300,63505710,11900,11900,11900,11900,0
|
|
20230921,172200,63505710,11900,11900,11900,11900,0
|
|
20230921,172100,63505710,11900,11900,11900,11900,0
|
|
20230921,172000,63505710,11900,11900,11900,11900,0
|
|
20230921,171900,63505710,11900,11900,11900,11900,0
|
|
20230921,171800,63505710,11900,11900,11900,11900,0
|
|
20230921,171700,63505710,11900,11900,11900,11900,0
|
|
20230921,171600,63505710,11900,11900,11900,11900,0
|
|
20230921,171500,63505710,11900,11900,11900,11900,0
|
|
20230921,171400,63505710,11900,11900,11900,11900,0
|
|
20230921,171300,63505710,11900,11900,11900,11900,0
|
|
20230921,171200,63505710,11900,11900,11900,11900,0
|
|
20230921,171100,63505710,11900,11900,11900,11900,0
|
|
20230921,171000,63505710,11900,11900,11900,11900,0
|
|
20230921,170900,63505710,11900,11900,11900,11900,0
|
|
20230921,170800,63505710,11900,11900,11900,11900,0
|
|
20230921,170700,63505710,11900,11900,11900,11900,0
|
|
20230921,170600,63505710,11900,11900,11900,11900,0
|
|
20230921,170500,63505710,11900,11900,11900,11900,0
|
|
20230921,170400,63505710,11900,11900,11900,11900,184
|
|
20230921,170300,63505710,11900,11900,11900,11900,0
|
|
20230921,170200,63505710,11900,11900,11900,11900,0
|
|
20230921,170100,63505710,11900,11900,11900,11900,0
|
|
20230921,170000,63505710,11900,11900,11900,11900,0
|
|
20230921,165900,63505710,11900,11900,11900,11900,0
|
|
20230921,165800,63505710,11900,11900,11900,11900,0
|
|
20230921,165700,63505710,11900,11900,11900,11900,0
|
|
20230921,165600,63505710,11900,11900,11900,11900,0
|
|
20230921,165500,63505710,11900,11900,11900,11900,0
|
|
20230921,165400,63505710,11900,11900,11900,11900,0
|
|
20230921,165300,63505710,11900,11900,11900,11900,0
|
|
20230921,165200,63505710,11900,11900,11900,11900,0
|
|
20230921,165100,63505710,11900,11900,11900,11900,0
|
|
20230921,165000,63505710,11900,11900,11900,11900,0
|
|
20230921,164900,63505710,11900,11900,11900,11900,0
|
|
20230921,164800,63505710,11900,11900,11900,11900,0
|
|
20230921,164700,63505710,11900,11900,11900,11900,0
|
|
20230921,164600,63505710,11900,11900,11900,11900,0
|
|
20230921,164500,63505710,11900,11900,11900,11900,0
|
|
20230921,164400,63505710,11900,11900,11900,11900,0
|
|
20230921,164300,63505710,11900,11900,11900,11900,0
|
|
20230921,164200,63505710,11900,11900,11900,11900,0
|
|
20230921,164100,63505710,11900,11900,11900,11900,0
|
|
20230921,164000,63505710,11900,11900,11900,11900,0
|
|
20230921,163900,63505710,11900,11900,11900,11900,0
|
|
20230921,163800,63505710,11900,11900,11900,11900,0
|
|
20230921,163700,63505710,11900,11900,11900,11900,0
|
|
20230921,163600,63505710,11900,11900,11900,11900,0
|
|
20230921,163500,63505710,11900,11900,11900,11900,0
|
|
20230921,163400,63505710,11900,11900,11900,11900,184
|
|
20230921,163300,63505710,11900,11900,11900,11900,0
|
|
20230921,163200,63505710,11900,11900,11900,11900,0
|
|
20230921,163100,63505710,11900,11900,11900,11900,0
|
|
20230921,163000,63505710,11900,11900,11900,11900,0
|
|
20230921,162900,63505710,11900,11900,11900,11900,0
|
|
20230921,162800,63505710,11900,11900,11900,11900,0
|
|
20230921,162700,63505710,11900,11900,11900,11900,0
|
|
20230921,162600,63505710,11900,11900,11900,11900,0
|
|
20230921,162500,63505710,11900,11900,11900,11900,0
|
|
20230921,162400,63505710,11900,11900,11900,11900,0
|
|
20230921,162300,63505710,11900,11900,11900,11900,0
|
|
20230921,162200,63505710,11900,11900,11900,11900,0
|
|
20230921,162100,63505710,11900,11900,11900,11900,0
|
|
20230921,162000,63505710,11900,11900,11900,11900,0
|
|
20230921,161900,63505710,11900,11900,11900,11900,0
|
|
20230921,161800,63505710,11900,11900,11900,11900,0
|
|
20230921,161700,63505710,11900,11900,11900,11900,0
|
|
20230921,161600,63505710,11900,11900,11900,11900,0
|
|
20230921,161500,63505710,11900,11900,11900,11900,0
|
|
20230921,161400,63505710,11900,11900,11900,11900,0
|
|
20230921,161300,63505710,11900,11900,11900,11900,0
|
|
20230921,161200,63505710,11900,11900,11900,11900,0
|
|
20230921,161100,63505710,11900,11900,11900,11900,0
|
|
20230921,161000,63505710,11900,11900,11900,11900,0
|
|
20230921,160900,63505710,11900,11900,11900,11900,0
|
|
20230921,160800,63505710,11900,11900,11900,11900,0
|
|
20230921,160700,63505710,11900,11900,11900,11900,0
|
|
20230921,160600,63505710,11900,11900,11900,11900,0
|
|
20230921,160500,63505710,11900,11900,11900,11900,0
|
|
20230921,160400,63505710,11900,11900,11900,11900,184
|
|
20230921,160300,63505710,11900,11900,11900,11900,0
|
|
20230921,160200,63505710,11900,11900,11900,11900,0
|
|
20230921,160100,63505710,11900,11900,11900,11900,0
|
|
20230921,160000,63505710,11900,11900,11900,11900,0
|
|
20230921,155900,63505710,11900,11900,11900,11900,0
|
|
20230921,155800,63505710,11900,11900,11900,11900,0
|
|
20230921,155700,63505710,11900,11900,11900,11900,0
|
|
20230921,155600,63505710,11900,11900,11900,11900,0
|
|
20230921,155500,63505710,11900,11900,11900,11900,0
|
|
20230921,155400,63505710,11900,11900,11900,11900,0
|
|
20230921,155300,63505710,11900,11900,11900,11900,0
|
|
20230921,155200,63505710,11900,11900,11900,11900,0
|
|
20230921,155100,63505710,11900,11900,11900,11900,0
|
|
20230921,155000,63505710,11900,11900,11900,11900,0
|
|
20230921,154900,63505710,11900,11900,11900,11900,0
|
|
20230921,154800,63505710,11900,11900,11900,11900,0
|
|
20230921,154700,63505710,11900,11900,11900,11900,0
|
|
20230921,154600,63505710,11900,11900,11900,11900,0
|
|
20230921,154500,63505710,11900,11900,11900,11900,0
|
|
20230921,154400,63505710,11900,11900,11900,11900,0
|
|
20230921,154300,63505710,11900,11900,11900,11900,0
|
|
20230921,154200,63505710,11900,11900,11900,11900,0
|
|
20230921,154100,63505710,11900,11900,11900,11900,0
|
|
20230921,154000,63505710,11900,11900,11900,11900,0
|
|
20230921,153900,63505710,11900,11900,11900,11900,0
|
|
20230921,153800,63505710,11900,11900,11900,11900,0
|
|
20230921,153700,63505710,11900,11900,11900,11900,0
|
|
20230921,153600,63505710,11900,11900,11900,11900,0
|
|
20230921,153500,63505710,11900,11900,11900,11900,0
|
|
20230921,153400,63505710,11900,11900,11900,11900,184
|
|
20230921,153300,63505710,11900,11900,11900,11900,0
|
|
20230921,153200,63505710,11900,11900,11900,11900,0
|
|
20230921,153100,63505710,11900,11900,11900,11900,0
|
|
20230921,153000,63505710,11900,11900,11900,11900,184
|
|
20230921,152900,61316110,11900,11900,11900,11900,0
|
|
20230921,152800,61316110,11900,11900,11900,11900,0
|
|
20230921,152700,61316110,11900,11900,11900,11900,0
|
|
20230921,152600,61316110,11900,11900,11900,11900,0
|
|
20230921,152500,61316110,11900,11900,11900,11900,0
|
|
20230921,152400,61316110,11900,11900,11900,11900,0
|
|
20230921,152300,61316110,11900,11900,11900,11900,0
|
|
20230921,152200,61316110,11900,11900,11900,11900,0
|
|
20230921,152100,61316110,11900,11900,11900,11900,0
|
|
20230921,152000,61316110,11900,11900,11900,11900,0
|
|
20230921,151900,61316110,11900,11900,11900,11900,95
|
|
20230921,151800,60185610,11910,11910,11910,11910,8
|
|
20230921,151700,60090330,11910,11910,11910,11910,0
|
|
20230921,151600,60090330,11910,11910,11910,11910,39
|
|
20230921,151500,59625840,11910,11910,11910,11910,4
|
|
20230921,151400,59578200,11910,11910,11910,11910,5
|
|
20230921,151300,59518650,11900,11900,11900,11900,0
|
|
20230921,151200,59518650,11900,11900,11900,11900,0
|
|
20230921,151100,59518650,11900,11900,11900,11900,0
|
|
20230921,151000,59518650,11900,11900,11900,11900,6
|
|
20230921,150900,59447250,11900,11900,11900,11900,0
|
|
20230921,150800,59447250,11900,11900,11900,11900,0
|
|
20230921,150700,59447250,11900,11910,11910,11900,4
|
|
20230921,150600,59399640,11900,11900,11900,11900,0
|
|
20230921,150500,59399640,11900,11910,11910,11900,140
|
|
20230921,150400,57733160,11900,11900,11900,11900,0
|
|
20230921,150300,57733160,11900,11900,11900,11900,0
|
|
20230921,150200,57733160,11900,11900,11900,11900,0
|
|
20230921,150100,57733160,11900,11910,11910,11900,300
|
|
20230921,150000,54160870,11920,11920,11920,11920,0
|
|
20230921,145900,54160870,11920,11920,11920,11920,0
|
|
20230921,145800,54160870,11920,11920,11920,11920,0
|
|
20230921,145700,54160870,11920,11920,11920,11920,0
|
|
20230921,145600,54160870,11920,11920,11920,11920,0
|
|
20230921,145500,54160870,11920,11920,11920,11920,4
|
|
20230921,145400,54113190,11920,11920,11920,11920,0
|
|
20230921,145300,54113190,11920,11920,11920,11920,1
|
|
20230921,145200,54101270,11930,11930,11930,11930,0
|
|
20230921,145100,54101270,11930,11930,11930,11930,1
|
|
20230921,145000,54089340,11950,11950,11950,11950,20
|
|
20230921,144900,53850340,11950,11950,11950,11950,1
|
|
20230921,144800,53838390,11920,11920,11920,11920,1
|
|
20230921,144700,53826470,11920,11960,11960,11920,86
|
|
20230921,144600,52798630,12000,11920,12000,11920,33
|
|
20230921,144500,52404960,11920,11920,11920,11920,0
|
|
20230921,144400,52404960,11920,11920,11920,11920,1
|
|
20230921,144300,52393040,11920,11920,11920,11920,6
|
|
20230921,144200,52321520,11920,11920,11920,11910,5
|
|
20230921,144100,52261950,11920,11920,11920,11920,6
|
|
20230921,144000,52190430,11910,11910,11910,11910,2
|
|
20230921,143900,52166610,11910,11910,11910,11910,6
|
|
20230921,143800,52095150,11910,11910,11910,11910,0
|
|
20230921,143700,52095150,11910,11910,11910,11910,0
|
|
20230921,143600,52095150,11910,11910,11910,11910,2
|
|
20230921,143500,52071330,11910,11910,11910,11910,4
|
|
20230921,143400,52023690,11910,11910,11910,11910,0
|
|
20230921,143300,52023690,11910,11910,11910,11910,0
|
|
20230921,143200,52023690,11910,11910,11910,11910,3
|
|
20230921,143100,51987960,11920,11920,11920,11920,0
|
|
20230921,143000,51987960,11920,11920,11920,11920,0
|
|
20230921,142900,51987960,11920,11910,11920,11910,5
|
|
20230921,142800,51928400,11910,11910,11910,11910,0
|
|
20230921,142700,51928400,11910,11910,11910,11910,4
|
|
20230921,142600,51880760,11910,11910,11910,11910,1
|
|
20230921,142500,51868850,11910,11910,11910,11910,4
|
|
20230921,142400,51821210,11910,11910,11910,11910,0
|
|
20230921,142300,51821210,11910,11910,11910,11910,0
|
|
20230921,142200,51821210,11910,11910,11910,11910,3
|
|
20230921,142100,51785480,11910,11910,11910,11910,0
|
|
20230921,142000,51785480,11910,11910,11910,11910,3
|
|
20230921,141900,51749750,11910,11910,11910,11910,3
|
|
20230921,141800,51714020,11910,11910,11910,11910,30
|
|
20230921,141700,51356720,11910,11910,11910,11910,4
|
|
20230921,141600,51309080,11910,11910,11910,11910,0
|
|
20230921,141500,51309080,11910,11910,11910,11910,2
|
|
20230921,141400,51285260,11920,11920,11920,11920,1
|
|
20230921,141300,51273340,11910,11910,11910,11910,0
|
|
20230921,141200,51273340,11910,11910,11910,11910,3
|
|
20230921,141100,51237610,11910,11910,11910,11910,0
|
|
20230921,141000,51237610,11910,11910,11910,11910,4
|
|
20230921,140900,51189970,11910,11910,11910,11910,0
|
|
20230921,140800,51189970,11910,11910,11910,11910,103
|
|
20230921,140700,49963240,11910,11910,11910,11910,21
|
|
20230921,140600,49713130,11920,11920,11920,11920,0
|
|
20230921,140500,49713130,11920,11910,11920,11910,101
|
|
20230921,140400,48510210,11910,11910,11910,11910,0
|
|
20230921,140300,48510210,11910,11910,11910,11910,0
|
|
20230921,140200,48510210,11910,11910,11910,11910,0
|
|
20230921,140100,48510210,11910,11910,11910,11910,3
|
|
20230921,140000,48474480,11920,11920,11920,11920,5
|
|
20230921,135900,48414880,11920,11920,11920,11920,1
|
|
20230921,135800,48402960,11920,11920,11920,11920,10
|
|
20230921,135700,48283760,11920,11920,11920,11920,0
|
|
20230921,135600,48283760,11920,11920,11920,11920,0
|
|
20230921,135500,48283760,11920,11920,11920,11920,0
|
|
20230921,135400,48283760,11920,11920,11920,11920,0
|
|
20230921,135300,48283760,11920,11920,11920,11920,0
|
|
20230921,135200,48283760,11920,11920,11920,11920,1
|
|
20230921,135100,48271840,11920,11920,11920,11920,0
|
|
20230921,135000,48271840,11920,11910,11920,11910,105
|
|
20230921,134900,47021270,11910,11910,11910,11910,30
|
|
20230921,134800,46663970,11920,11920,11920,11920,0
|
|
20230921,134700,46663970,11920,11920,11920,11920,0
|
|
20230921,134600,46663970,11920,11920,11920,11920,1
|
|
20230921,134500,46652050,11920,11920,11920,11920,10
|
|
20230921,134400,46532850,11920,11920,11920,11920,0
|
|
20230921,134300,46532850,11920,11920,11920,11920,0
|
|
20230921,134200,46532850,11920,11920,11920,11920,1
|
|
20230921,134100,46520930,11920,11920,11920,11920,5
|
|
20230921,134000,46461330,11920,11920,11920,11920,0
|
|
20230921,133900,46461330,11920,11920,11920,11920,2
|
|
20230921,133800,46437490,11920,11920,11920,11920,6
|
|
20230921,133700,46365970,11920,11920,11920,11920,5
|
|
20230921,133600,46306370,11920,11920,11920,11920,5
|
|
20230921,133500,46246770,11910,11910,11910,11910,1
|
|
20230921,133400,46234860,11910,11910,11910,11910,6
|
|
20230921,133300,46163400,11910,11910,11910,11910,20
|
|
20230921,133200,45925200,11910,11910,11910,11910,37
|
|
20230921,133100,45484530,11910,11920,11920,11910,50
|
|
20230921,133000,44888560,11920,11920,11920,11920,4
|
|
20230921,132900,44840880,11920,11920,11920,11920,0
|
|
20230921,132800,44840880,11920,11920,11920,11920,2
|
|
20230921,132700,44817040,11920,11920,11920,11920,24
|
|
20230921,132600,44530960,11920,11920,11920,11920,0
|
|
20230921,132500,44530960,11920,11920,11920,11920,1
|
|
20230921,132400,44519040,11920,11920,11920,11920,4
|
|
20230921,132300,44471360,11930,11930,11930,11930,1
|
|
20230921,132200,44459430,11920,11920,11920,11920,4
|
|
20230921,132100,44411750,11920,11920,11920,11920,0
|
|
20230921,132000,44411750,11920,11920,11920,11920,1
|
|
20230921,131900,44399830,11920,11920,11920,11920,3
|
|
20230921,131800,44364070,11920,11920,11920,11920,0
|
|
20230921,131700,44364070,11920,11920,11920,11920,4
|
|
20230921,131600,44316390,11920,11920,11920,11920,0
|
|
20230921,131500,44316390,11920,11920,11920,11920,2
|
|
20230921,131400,44292550,11920,11930,11930,11920,4
|
|
20230921,131300,44244860,11930,11930,11930,11930,0
|
|
20230921,131200,44244860,11930,11920,11930,11920,5
|
|
20230921,131100,44185250,11920,11920,11920,11920,0
|
|
20230921,131000,44185250,11920,11920,11920,11920,1
|
|
20230921,130900,44173330,11920,11920,11920,11920,2
|
|
20230921,130800,44149490,11920,11920,11920,11920,0
|
|
20230921,130700,44149490,11920,11920,11920,11920,2
|
|
20230921,130600,44125650,11920,11920,11920,11920,0
|
|
20230921,130500,44125650,11920,11920,11920,11920,11
|
|
20230921,130400,43994530,11920,11920,11920,11920,2
|
|
20230921,130300,43970690,11940,11940,11940,11940,1
|
|
20230921,130200,43958750,11920,11920,11920,11920,3
|
|
20230921,130100,43922990,11920,11920,11920,11920,1
|
|
20230921,130000,43911070,11920,11920,11920,11920,30
|
|
20230921,125900,43553470,11920,11920,11920,11920,0
|
|
20230921,125800,43553470,11920,11920,11920,11920,4
|
|
20230921,125700,43505790,11920,11920,11920,11920,13
|
|
20230921,125600,43350830,11920,11920,11920,11920,115
|
|
20230921,125500,41980030,11940,11940,11940,11940,0
|
|
20230921,125400,41980030,11940,11940,11940,11940,0
|
|
20230921,125300,41980030,11940,11940,11940,11940,0
|
|
20230921,125200,41980030,11940,11940,11940,11940,0
|
|
20230921,125100,41980030,11940,11940,11940,11940,10
|
|
20230921,125000,41860630,11920,11920,11920,11920,1
|
|
20230921,124900,41848710,11920,11920,11920,11920,0
|
|
20230921,124800,41848710,11920,11920,11920,11920,5
|
|
20230921,124700,41789110,11940,11940,11940,11940,0
|
|
20230921,124600,41789110,11940,11940,11940,11940,1
|
|
20230921,124500,41777170,11920,11920,11920,11920,0
|
|
20230921,124400,41777170,11920,11920,11920,11920,93
|
|
20230921,124300,40668610,11920,11920,11920,11920,0
|
|
20230921,124200,40668610,11920,11920,11920,11920,310
|
|
20230921,124100,36973410,11930,11930,11930,11930,3
|
|
20230921,124000,36937620,11930,11930,11930,11930,15
|
|
20230921,123900,36758670,11930,11930,11930,11930,0
|
|
20230921,123800,36758670,11930,11930,11930,11930,0
|
|
20230921,123700,36758670,11930,11930,11930,11930,0
|
|
20230921,123600,36758670,11930,11930,11930,11930,0
|
|
20230921,123500,36758670,11930,11930,11930,11930,13
|
|
20230921,123400,36603580,11940,11940,11940,11940,0
|
|
20230921,123300,36603580,11940,11940,11940,11940,0
|
|
20230921,123200,36603580,11940,11940,11940,11940,0
|
|
20230921,123100,36603580,11940,11940,11940,11940,0
|
|
20230921,123000,36603580,11940,11940,11940,11940,1
|
|
20230921,122900,36591640,11930,11930,11930,11930,0
|
|
20230921,122800,36591640,11930,11930,11930,11930,0
|
|
20230921,122700,36591640,11930,11930,11930,11930,0
|
|
20230921,122600,36591640,11930,11930,11930,11930,0
|
|
20230921,122500,36591640,11930,11930,11930,11930,0
|
|
20230921,122400,36591640,11930,11930,11930,11930,0
|
|
20230921,122300,36591640,11930,11930,11930,11930,0
|
|
20230921,122200,36591640,11930,11930,11930,11930,1
|
|
20230921,122100,36579710,11950,11950,11950,11950,0
|
|
20230921,122000,36579710,11950,11950,11950,11950,300
|
|
20230921,121900,32994710,11950,11950,11950,11950,0
|
|
20230921,121800,32994710,11950,11950,11950,11950,0
|
|
20230921,121700,32994710,11950,11950,11950,11950,0
|
|
20230921,121600,32994710,11950,11950,11950,11950,0
|
|
20230921,121500,32994710,11950,11950,11950,11950,0
|
|
20230921,121400,32994710,11950,11950,11950,11950,1
|
|
20230921,121300,32982760,11930,11930,11930,11930,0
|
|
20230921,121200,32982760,11930,11930,11930,11930,0
|
|
20230921,121100,32982760,11930,11930,11930,11930,0
|
|
20230921,121000,32982760,11930,11930,11930,11930,0
|
|
20230921,120900,32982760,11930,11930,11930,11930,1
|
|
20230921,120800,32970830,11930,11950,11950,11930,32
|
|
20230921,120700,32589050,11930,11930,11930,11930,0
|
|
20230921,120600,32589050,11930,11930,11930,11930,0
|
|
20230921,120500,32589050,11930,11930,11930,11930,0
|
|
20230921,120400,32589050,11930,11930,11930,11930,23
|
|
20230921,120300,32314660,11930,11930,11930,11930,0
|
|
20230921,120200,32314660,11930,11930,11930,11930,1
|
|
20230921,120100,32302730,11950,11950,11950,11950,1
|
|
20230921,120000,32290780,11940,11940,11940,11940,0
|
|
20230921,115900,32290780,11940,11940,11940,11940,0
|
|
20230921,115800,32290780,11940,11940,11940,11940,0
|
|
20230921,115700,32290780,11940,11940,11940,11940,1
|
|
20230921,115600,32278840,11940,11940,11940,11940,0
|
|
20230921,115500,32278840,11940,11950,11950,11940,2
|
|
20230921,115400,32254950,11950,11950,11950,11950,0
|
|
20230921,115300,32254950,11950,11950,11950,11950,3
|
|
20230921,115200,32219100,11950,11950,11950,11950,0
|
|
20230921,115100,32219100,11950,11950,11950,11930,39
|
|
20230921,115000,31753370,11950,11950,11950,11950,0
|
|
20230921,114900,31753370,11950,11950,11950,11950,0
|
|
20230921,114800,31753370,11950,11950,11950,11950,1
|
|
20230921,114700,31741420,11940,11940,11940,11940,0
|
|
20230921,114600,31741420,11940,11940,11940,11940,0
|
|
20230921,114500,31741420,11940,11940,11940,11940,2
|
|
20230921,114400,31717540,11950,11950,11950,11950,0
|
|
20230921,114300,31717540,11950,11950,11950,11950,0
|
|
20230921,114200,31717540,11950,11950,11950,11950,2
|
|
20230921,114100,31693640,11950,11950,11950,11950,0
|
|
20230921,114000,31693640,11950,11950,11950,11950,3
|
|
20230921,113900,31657790,11950,11950,11950,11950,0
|
|
20230921,113800,31657790,11950,11950,11950,11950,0
|
|
20230921,113700,31657790,11950,11950,11950,11950,0
|
|
20230921,113600,31657790,11950,11950,11950,11950,0
|
|
20230921,113500,31657790,11950,11950,11950,11950,0
|
|
20230921,113400,31657790,11950,11950,11950,11950,0
|
|
20230921,113300,31657790,11950,11950,11950,11950,1
|
|
20230921,113200,31645840,11940,11940,11940,11940,0
|
|
20230921,113100,31645840,11940,11940,11940,11940,19
|
|
20230921,113000,31418980,11950,11950,11950,11950,1
|
|
20230921,112900,31407030,11950,11950,11950,11950,0
|
|
20230921,112800,31407030,11950,11950,11950,11950,0
|
|
20230921,112700,31407030,11950,11950,11950,11950,0
|
|
20230921,112600,31407030,11950,11950,11950,11950,1
|
|
20230921,112500,31395080,11950,11950,11950,11950,0
|
|
20230921,112400,31395080,11950,11950,11950,11950,0
|
|
20230921,112300,31395080,11950,11950,11950,11950,0
|
|
20230921,112200,31395080,11950,11950,11950,11950,1
|
|
20230921,112100,31383130,11950,11950,11950,11950,0
|
|
20230921,112000,31383130,11950,11950,11950,11950,50
|
|
20230921,111900,30785630,11950,11950,11950,11950,2
|
|
20230921,111800,30761730,11950,11950,11950,11950,100
|
|
20230921,111700,29566730,11950,11950,11950,11950,390
|
|
20230921,111600,24906230,11950,11950,11950,11950,200
|
|
20230921,111500,22516230,11950,11950,11950,11950,0
|
|
20230921,111400,22516230,11950,11950,11950,11950,4
|
|
20230921,111300,22468430,11950,11950,11950,11950,1
|
|
20230921,111200,22456480,11950,11950,11950,11950,0
|
|
20230921,111100,22456480,11950,11950,11950,11950,0
|
|
20230921,111000,22456480,11950,11950,11950,11950,8
|
|
20230921,110900,22360880,11950,11950,11950,11950,41
|
|
20230921,110800,21870930,11950,11950,11950,11950,0
|
|
20230921,110700,21870930,11950,11950,11950,11950,0
|
|
20230921,110600,21870930,11950,11950,11950,11950,0
|
|
20230921,110500,21870930,11950,11950,11950,11950,12
|
|
20230921,110400,21727530,11990,11990,11990,11990,0
|
|
20230921,110300,21727530,11990,11990,11990,11990,1
|
|
20230921,110200,21715540,11990,11990,11990,11990,1
|
|
20230921,110100,21703550,11950,11950,11950,11950,0
|
|
20230921,110000,21703550,11950,11950,11950,11950,0
|
|
20230921,105900,21703550,11950,11950,11950,11950,0
|
|
20230921,105800,21703550,11950,11950,11950,11950,0
|
|
20230921,105700,21703550,11950,11950,11950,11950,93
|
|
20230921,105600,20592200,11950,11950,11950,11950,0
|
|
20230921,105500,20592200,11950,11950,11950,11950,0
|
|
20230921,105400,20592200,11950,11950,11950,11950,0
|
|
20230921,105300,20592200,11950,11950,11950,11950,100
|
|
20230921,105200,19397200,11950,11950,11950,11950,1
|
|
20230921,105100,19385250,11940,11940,11940,11940,0
|
|
20230921,105000,19385250,11940,11940,11940,11940,5
|
|
20230921,104900,19325550,11930,11930,11930,11930,0
|
|
20230921,104800,19325550,11930,11930,11930,11930,10
|
|
20230921,104700,19206250,11930,11930,11930,11930,0
|
|
20230921,104600,19206250,11930,11930,11930,11930,7
|
|
20230921,104500,19122740,11930,11930,11930,11930,0
|
|
20230921,104400,19122740,11930,11930,11930,11930,2
|
|
20230921,104300,19098880,11930,11930,11930,11930,3
|
|
20230921,104200,19063090,11930,11930,11930,11930,31
|
|
20230921,104100,18693260,11930,11930,11930,11930,1
|
|
20230921,104000,18681330,11940,11940,11940,11940,7
|
|
20230921,103900,18597750,11930,11930,11930,11930,0
|
|
20230921,103800,18597750,11930,11930,11930,11930,1
|
|
20230921,103700,18585820,11940,11940,11940,11940,11
|
|
20230921,103600,18454480,11940,11940,11940,11940,0
|
|
20230921,103500,18454480,11940,11940,11940,11940,0
|
|
20230921,103400,18454480,11940,11940,11940,11940,0
|
|
20230921,103300,18454480,11940,11940,11940,11940,1
|
|
20230921,103200,18442540,11920,11920,11920,11920,0
|
|
20230921,103100,18442540,11920,11950,11970,11920,42
|
|
20230921,103000,17941010,11960,11960,11960,11960,15
|
|
20230921,102900,17761610,11960,11960,11960,11960,0
|
|
20230921,102800,17761610,11960,11960,11960,11960,12
|
|
20230921,102700,17618090,11960,11960,11960,11960,1
|
|
20230921,102600,17606130,11960,11960,11960,11960,2
|
|
20230921,102500,17582210,11960,11960,11960,11960,1
|
|
20230921,102400,17570250,11960,11960,11960,11960,7
|
|
20230921,102300,17486530,11960,11960,11960,11960,5
|
|
20230921,102200,17426730,11960,11970,11970,11960,90
|
|
20230921,102100,16349510,12000,12000,12000,12000,0
|
|
20230921,102000,16349510,12000,12000,12000,12000,0
|
|
20230921,101900,16349510,12000,12000,12000,12000,0
|
|
20230921,101800,16349510,12000,12000,12000,12000,0
|
|
20230921,101700,16349510,12000,12000,12000,12000,1
|
|
20230921,101600,16337510,11980,11990,11990,11980,107
|
|
20230921,101500,15054600,12010,12010,12010,12010,3
|
|
20230921,101400,15018570,12000,12000,12000,12000,0
|
|
20230921,101300,15018570,12000,12000,12000,12000,50
|
|
20230921,101200,14418570,12000,12000,12000,12000,0
|
|
20230921,101100,14418570,12000,12000,12000,12000,0
|
|
20230921,101000,14418570,12000,12000,12000,12000,0
|
|
20230921,100900,14418570,12000,12000,12000,12000,0
|
|
20230921,100800,14418570,12000,11990,12000,11990,101
|
|
20230921,100700,13206870,11990,11990,11990,11990,1
|
|
20230921,100600,13194880,11990,11990,11990,11990,0
|
|
20230921,100500,13194880,11990,11990,11990,11990,7
|
|
20230921,100400,13110950,11990,12000,12000,11970,253
|
|
20230921,100300,10078690,12010,12010,12010,12010,0
|
|
20230921,100200,10078690,12010,12010,12010,12010,4
|
|
20230921,100100,10030650,12010,12010,12010,12010,2
|
|
20230921,100000,10006630,12020,12020,12020,12020,1
|
|
20230921,095900,9994610,12010,12010,12010,12010,0
|
|
20230921,095800,9994610,12010,12010,12010,12010,0
|
|
20230921,095700,9994610,12010,12010,12010,12010,0
|
|
20230921,095600,9994610,12010,12010,12010,12010,31
|
|
20230921,095500,9622300,12010,12010,12010,12010,0
|
|
20230921,095400,9622300,12010,12010,12010,12010,1
|
|
20230921,095300,9610290,12010,12010,12010,12010,1
|
|
20230921,095200,9598280,12010,12010,12010,12010,0
|
|
20230921,095100,9598280,12010,12010,12010,12010,35
|
|
20230921,095000,9177930,12010,12020,12020,12010,16
|
|
20230921,094900,8985730,12010,12010,12010,12010,0
|
|
20230921,094800,8985730,12010,12010,12010,12010,10
|
|
20230921,094700,8865630,12020,12030,12030,12020,110
|
|
20230921,094600,7543390,12030,12030,12030,12030,0
|
|
20230921,094500,7543390,12030,12030,12030,12030,0
|
|
20230921,094400,7543390,12030,12030,12030,12030,0
|
|
20230921,094300,7543390,12030,12030,12030,12030,0
|
|
20230921,094200,7543390,12030,12030,12030,12030,0
|
|
20230921,094100,7543390,12030,12030,12030,12030,2
|
|
20230921,094000,7519330,12040,12040,12040,12040,2
|
|
20230921,093900,7495250,12050,12060,12060,12050,2
|
|
20230921,093800,7471140,12060,12060,12060,12060,1
|
|
20230921,093700,7459080,12060,12060,12060,12060,1
|
|
20230921,093600,7447020,12030,12030,12030,12030,1
|
|
20230921,093500,7434990,12030,12030,12030,12030,0
|
|
20230921,093400,7434990,12030,12030,12030,12030,3
|
|
20230921,093300,7398900,12030,12040,12040,12030,12
|
|
20230921,093200,7254430,12040,12040,12040,12040,5
|
|
20230921,093100,7194230,12050,12060,12060,12050,5
|
|
20230921,093000,7133950,12050,12100,12100,12050,9
|
|
20230921,092900,7025320,12080,12080,12080,12080,1
|
|
20230921,092800,7013240,12100,12100,12100,12100,0
|
|
20230921,092700,7013240,12100,12100,12100,12100,0
|
|
20230921,092600,7013240,12100,12100,12100,12100,1
|
|
20230921,092500,7001140,12100,12100,12100,12100,0
|
|
20230921,092400,7001140,12100,12100,12100,12100,1
|
|
20230921,092300,6989040,12100,12100,12100,12100,0
|
|
20230921,092200,6989040,12100,12100,12100,12100,0
|
|
20230921,092100,6989040,12100,12100,12100,12100,15
|
|
20230921,092000,6807540,12100,12100,12100,12100,11
|
|
20230921,091900,6674440,12100,12100,12100,12100,0
|
|
20230921,091800,6674440,12100,12100,12100,12100,0
|
|
20230921,091700,6674440,12100,12100,12100,12100,2
|
|
20230921,091600,6650240,12100,12100,12100,12100,7
|
|
20230921,091500,6565540,12100,12100,12100,12100,1
|
|
20230921,091400,6553440,12100,12100,12100,12100,2
|
|
20230921,091300,6529240,12100,12100,12100,12100,0
|
|
20230921,091200,6529240,12100,12100,12100,12100,0
|
|
20230921,091100,6529240,12100,12100,12100,12100,2
|
|
20230921,091000,6505040,12140,12140,12140,12140,1
|
|
20230921,090900,6492900,12080,12140,12140,12080,19
|
|
20230921,090800,6263320,12080,12080,12080,12080,0
|
|
20230921,090700,6263320,12080,12080,12080,12080,3
|
|
20230921,090600,6227080,12090,12090,12090,12090,0
|
|
20230921,090500,6227080,12090,12090,12090,12090,0
|
|
20230921,090400,6227080,12090,12150,12150,12090,2
|
|
20230921,090300,6202840,12160,12160,12160,12160,1
|
|
20230921,090200,6190680,12210,12210,12210,12210,0
|
|
20230921,090100,6190680,12210,12210,12210,12210,0
|
|
20230921,090000,6190680,12210,12020,12210,12020,515
|