609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,190600,130032820,7980,7980,7980,7980,65
|
|
20230911,190500,130032820,7980,7980,7980,7980,0
|
|
20230911,190400,130032820,7980,7980,7980,7980,0
|
|
20230911,190300,130032820,7980,7980,7980,7980,0
|
|
20230911,190200,130032820,7980,7980,7980,7980,0
|
|
20230911,190100,130032820,7980,7980,7980,7980,0
|
|
20230911,190000,130032820,7980,7980,7980,7980,0
|
|
20230911,185900,130032820,7980,7980,7980,7980,0
|
|
20230911,185800,130032820,7980,7980,7980,7980,0
|
|
20230911,185700,130032820,7980,7980,7980,7980,0
|
|
20230911,185600,130032820,7980,7980,7980,7980,0
|
|
20230911,185500,130032820,7980,7980,7980,7980,0
|
|
20230911,185400,130032820,7980,7980,7980,7980,0
|
|
20230911,185300,130032820,7980,7980,7980,7980,0
|
|
20230911,185200,130032820,7980,7980,7980,7980,0
|
|
20230911,185100,130032820,7980,7980,7980,7980,0
|
|
20230911,185000,130032820,7980,7980,7980,7980,0
|
|
20230911,184900,130032820,7980,7980,7980,7980,0
|
|
20230911,184800,130032820,7980,7980,7980,7980,0
|
|
20230911,184700,130032820,7980,7980,7980,7980,0
|
|
20230911,184600,130032820,7980,7980,7980,7980,0
|
|
20230911,184500,130032820,7980,7980,7980,7980,0
|
|
20230911,184400,130032820,7980,7980,7980,7980,0
|
|
20230911,184300,130032820,7980,7980,7980,7980,0
|
|
20230911,184200,130032820,7980,7980,7980,7980,0
|
|
20230911,184100,130032820,7980,7980,7980,7980,0
|
|
20230911,184000,130032820,7980,7980,7980,7980,0
|
|
20230911,183900,130032820,7980,7980,7980,7980,0
|
|
20230911,183800,130032820,7980,7980,7980,7980,0
|
|
20230911,183700,130032820,7980,7980,7980,7980,0
|
|
20230911,183600,130032820,7980,7980,7980,7980,65
|
|
20230911,183500,130032820,7980,7980,7980,7980,0
|
|
20230911,183400,130032820,7980,7980,7980,7980,0
|
|
20230911,183300,130032820,7980,7980,7980,7980,0
|
|
20230911,183200,130032820,7980,7980,7980,7980,0
|
|
20230911,183100,130032820,7980,7980,7980,7980,0
|
|
20230911,183000,130032820,7980,7980,7980,7980,0
|
|
20230911,182900,130032820,7980,7980,7980,7980,0
|
|
20230911,182800,130032820,7980,7980,7980,7980,0
|
|
20230911,182700,130032820,7980,7980,7980,7980,0
|
|
20230911,182600,130032820,7980,7980,7980,7980,0
|
|
20230911,182500,130032820,7980,7980,7980,7980,0
|
|
20230911,182400,130032820,7980,7980,7980,7980,0
|
|
20230911,182300,130032820,7980,7980,7980,7980,0
|
|
20230911,182200,130032820,7980,7980,7980,7980,0
|
|
20230911,182100,130032820,7980,7980,7980,7980,0
|
|
20230911,182000,130032820,7980,7980,7980,7980,0
|
|
20230911,181900,130032820,7980,7980,7980,7980,0
|
|
20230911,181800,130032820,7980,7980,7980,7980,0
|
|
20230911,181700,130032820,7980,7980,7980,7980,0
|
|
20230911,181600,130032820,7980,7980,7980,7980,0
|
|
20230911,181500,130032820,7980,7980,7980,7980,0
|
|
20230911,181400,130032820,7980,7980,7980,7980,0
|
|
20230911,181300,130032820,7980,7980,7980,7980,0
|
|
20230911,181200,130032820,7980,7980,7980,7980,0
|
|
20230911,181100,130032820,7980,7980,7980,7980,0
|
|
20230911,181000,130032820,7980,7980,7980,7980,0
|
|
20230911,180900,130032820,7980,7980,7980,7980,0
|
|
20230911,180800,130032820,7980,7980,7980,7980,0
|
|
20230911,180700,130032820,7980,7980,7980,7980,0
|
|
20230911,180600,130032820,7980,7980,7980,7980,65
|
|
20230911,180500,130032820,7980,7980,7980,7980,0
|
|
20230911,180400,130032820,7980,7980,7980,7980,0
|
|
20230911,180300,130032820,7980,7980,7980,7980,0
|
|
20230911,180200,130032820,7980,7980,7980,7980,0
|
|
20230911,180100,130032820,7980,7980,7980,7980,0
|
|
20230911,180000,130032820,7980,7980,7980,7980,0
|
|
20230911,175900,130032820,7980,7980,7980,7980,0
|
|
20230911,175800,130032820,7980,7980,7980,7980,0
|
|
20230911,175700,130032820,7980,7980,7980,7980,0
|
|
20230911,175600,130032820,7980,7980,7980,7980,0
|
|
20230911,175500,130032820,7980,7980,7980,7980,0
|
|
20230911,175400,130032820,7980,7980,7980,7980,0
|
|
20230911,175300,130032820,7980,7980,7980,7980,0
|
|
20230911,175200,130032820,7980,7980,7980,7980,0
|
|
20230911,175100,130032820,7980,7980,7980,7980,0
|
|
20230911,175000,130032820,7980,7980,7980,7980,0
|
|
20230911,174900,130032820,7980,7980,7980,7980,0
|
|
20230911,174800,130032820,7980,7980,7980,7980,0
|
|
20230911,174700,130032820,7980,7980,7980,7980,0
|
|
20230911,174600,130032820,7980,7980,7980,7980,0
|
|
20230911,174500,130032820,7980,7980,7980,7980,0
|
|
20230911,174400,130032820,7980,7980,7980,7980,0
|
|
20230911,174300,130032820,7980,7980,7980,7980,0
|
|
20230911,174200,130032820,7980,7980,7980,7980,0
|
|
20230911,174100,130032820,7980,7980,7980,7980,0
|
|
20230911,174000,130032820,7980,7980,7980,7980,0
|
|
20230911,173900,130032820,7980,7980,7980,7980,0
|
|
20230911,173800,130032820,7980,7980,7980,7980,0
|
|
20230911,173700,130032820,7980,7980,7980,7980,0
|
|
20230911,173600,130032820,7980,7980,7980,7980,65
|
|
20230911,173500,130032820,7980,7980,7980,7980,0
|
|
20230911,173400,130032820,7980,7980,7980,7980,0
|
|
20230911,173300,130032820,7980,7980,7980,7980,0
|
|
20230911,173200,130032820,7980,7980,7980,7980,0
|
|
20230911,173100,130032820,7980,7980,7980,7980,0
|
|
20230911,173000,130032820,7980,7980,7980,7980,0
|
|
20230911,172900,130032820,7980,7980,7980,7980,0
|
|
20230911,172800,130032820,7980,7980,7980,7980,0
|
|
20230911,172700,130032820,7980,7980,7980,7980,0
|
|
20230911,172600,130032820,7980,7980,7980,7980,0
|
|
20230911,172500,130032820,7980,7980,7980,7980,0
|
|
20230911,172400,130032820,7980,7980,7980,7980,0
|
|
20230911,172300,130032820,7980,7980,7980,7980,0
|
|
20230911,172200,130032820,7980,7980,7980,7980,0
|
|
20230911,172100,130032820,7980,7980,7980,7980,0
|
|
20230911,172000,130032820,7980,7980,7980,7980,0
|
|
20230911,171900,130032820,7980,7980,7980,7980,0
|
|
20230911,171800,130032820,7980,7980,7980,7980,0
|
|
20230911,171700,130032820,7980,7980,7980,7980,0
|
|
20230911,171600,130032820,7980,7980,7980,7980,0
|
|
20230911,171500,130032820,7980,7980,7980,7980,0
|
|
20230911,171400,130032820,7980,7980,7980,7980,0
|
|
20230911,171300,130032820,7980,7980,7980,7980,0
|
|
20230911,171200,130032820,7980,7980,7980,7980,0
|
|
20230911,171100,130032820,7980,7980,7980,7980,0
|
|
20230911,171000,130032820,7980,7980,7980,7980,0
|
|
20230911,170900,130032820,7980,7980,7980,7980,0
|
|
20230911,170800,130032820,7980,7980,7980,7980,0
|
|
20230911,170700,130032820,7980,7980,7980,7980,0
|
|
20230911,170600,130032820,7980,7980,7980,7980,65
|
|
20230911,170500,130032820,7980,7980,7980,7980,0
|
|
20230911,170400,130032820,7980,7980,7980,7980,0
|
|
20230911,170300,130032820,7980,7980,7980,7980,0
|
|
20230911,170200,130032820,7980,7980,7980,7980,0
|
|
20230911,170100,130032820,7980,7980,7980,7980,0
|
|
20230911,170000,130032820,7980,7980,7980,7980,0
|
|
20230911,165900,130032820,7980,7980,7980,7980,0
|
|
20230911,165800,130032820,7980,7980,7980,7980,0
|
|
20230911,165700,130032820,7980,7980,7980,7980,0
|
|
20230911,165600,130032820,7980,7980,7980,7980,0
|
|
20230911,165500,130032820,7980,7980,7980,7980,0
|
|
20230911,165400,130032820,7980,7980,7980,7980,0
|
|
20230911,165300,130032820,7980,7980,7980,7980,0
|
|
20230911,165200,130032820,7980,7980,7980,7980,0
|
|
20230911,165100,130032820,7980,7980,7980,7980,0
|
|
20230911,165000,130032820,7980,7980,7980,7980,0
|
|
20230911,164900,130032820,7980,7980,7980,7980,0
|
|
20230911,164800,130032820,7980,7980,7980,7980,0
|
|
20230911,164700,130032820,7980,7980,7980,7980,0
|
|
20230911,164600,130032820,7980,7980,7980,7980,0
|
|
20230911,164500,130032820,7980,7980,7980,7980,0
|
|
20230911,164400,130032820,7980,7980,7980,7980,0
|
|
20230911,164300,130032820,7980,7980,7980,7980,0
|
|
20230911,164200,130032820,7980,7980,7980,7980,0
|
|
20230911,164100,130032820,7980,7980,7980,7980,0
|
|
20230911,164000,130032820,7980,7980,7980,7980,0
|
|
20230911,163900,130032820,7980,7980,7980,7980,0
|
|
20230911,163800,130032820,7980,7980,7980,7980,0
|
|
20230911,163700,130032820,7980,7980,7980,7980,0
|
|
20230911,163600,130032820,7980,7980,7980,7980,65
|
|
20230911,163500,130032820,7980,7980,7980,7980,0
|
|
20230911,163400,130032820,7980,7980,7980,7980,0
|
|
20230911,163300,130032820,7980,7980,7980,7980,0
|
|
20230911,163200,130032820,7980,7980,7980,7980,0
|
|
20230911,163100,130032820,7980,7980,7980,7980,0
|
|
20230911,163000,130032820,7980,7980,7980,7980,0
|
|
20230911,162900,130032820,7980,7980,7980,7980,0
|
|
20230911,162800,130032820,7980,7980,7980,7980,0
|
|
20230911,162700,130032820,7980,7980,7980,7980,0
|
|
20230911,162600,130032820,7980,7980,7980,7980,0
|
|
20230911,162500,130032820,7980,7980,7980,7980,0
|
|
20230911,162400,130032820,7980,7980,7980,7980,0
|
|
20230911,162300,130032820,7980,7980,7980,7980,0
|
|
20230911,162200,130032820,7980,7980,7980,7980,0
|
|
20230911,162100,130032820,7980,7980,7980,7980,0
|
|
20230911,162000,130032820,7980,7980,7980,7980,0
|
|
20230911,161900,130032820,7980,7980,7980,7980,0
|
|
20230911,161800,130032820,7980,7980,7980,7980,0
|
|
20230911,161700,130032820,7980,7980,7980,7980,0
|
|
20230911,161600,130032820,7980,7980,7980,7980,0
|
|
20230911,161500,130032820,7980,7980,7980,7980,0
|
|
20230911,161400,130032820,7980,7980,7980,7980,0
|
|
20230911,161300,130032820,7980,7980,7980,7980,0
|
|
20230911,161200,130032820,7980,7980,7980,7980,0
|
|
20230911,161100,130032820,7980,7980,7980,7980,0
|
|
20230911,161000,130032820,7980,7980,7980,7980,0
|
|
20230911,160900,130032820,7980,7980,7980,7980,0
|
|
20230911,160800,130032820,7980,7980,7980,7980,0
|
|
20230911,160700,130032820,7980,7980,7980,7980,0
|
|
20230911,160600,130032820,7980,7980,7980,7980,65
|
|
20230911,160500,130032820,7980,7980,7980,7980,0
|
|
20230911,160400,130032820,7980,7980,7980,7980,0
|
|
20230911,160300,130032820,7980,7980,7980,7980,0
|
|
20230911,160200,130032820,7980,7980,7980,7980,0
|
|
20230911,160100,130032820,7980,7980,7980,7980,0
|
|
20230911,160000,130032820,7980,7980,7980,7980,0
|
|
20230911,155900,130032820,7980,7980,7980,7980,0
|
|
20230911,155800,130032820,7980,7980,7980,7980,0
|
|
20230911,155700,130032820,7980,7980,7980,7980,0
|
|
20230911,155600,130032820,7980,7980,7980,7980,0
|
|
20230911,155500,130032820,7980,7980,7980,7980,0
|
|
20230911,155400,130032820,7980,7980,7980,7980,0
|
|
20230911,155300,130032820,7980,7980,7980,7980,0
|
|
20230911,155200,130032820,7980,7980,7980,7980,0
|
|
20230911,155100,130032820,7980,7980,7980,7980,0
|
|
20230911,155000,130032820,7980,7980,7980,7980,0
|
|
20230911,154900,130032820,7980,7980,7980,7980,0
|
|
20230911,154800,130032820,7980,7980,7980,7980,0
|
|
20230911,154700,130032820,7980,7980,7980,7980,0
|
|
20230911,154600,130032820,7980,7980,7980,7980,0
|
|
20230911,154500,130032820,7980,7980,7980,7980,0
|
|
20230911,154400,130032820,7980,7980,7980,7980,0
|
|
20230911,154300,130032820,7980,7980,7980,7980,0
|
|
20230911,154200,130032820,7980,7980,7980,7980,0
|
|
20230911,154100,130032820,7980,7980,7980,7980,0
|
|
20230911,154000,130032820,7980,7980,7980,7980,0
|
|
20230911,153900,130032820,7980,7980,7980,7980,0
|
|
20230911,153800,130032820,7980,7980,7980,7980,0
|
|
20230911,153700,130032820,7980,7980,7980,7980,0
|
|
20230911,153600,130032820,7980,7980,7980,7980,65
|
|
20230911,153500,130032820,7980,7980,7980,7980,0
|
|
20230911,153400,130032820,7980,7980,7980,7980,0
|
|
20230911,153300,130032820,7980,7980,7980,7980,0
|
|
20230911,153200,130032820,7980,7980,7980,7980,0
|
|
20230911,153100,130032820,7980,7980,7980,7980,0
|
|
20230911,153000,130032820,7980,7980,7980,7980,65
|
|
20230911,152900,129514120,7970,7970,7970,7970,0
|
|
20230911,152800,129514120,7970,7970,7970,7970,0
|
|
20230911,152700,129514120,7970,7970,7970,7970,0
|
|
20230911,152600,129514120,7970,7970,7970,7970,0
|
|
20230911,152500,129514120,7970,7970,7970,7970,0
|
|
20230911,152400,129514120,7970,7970,7970,7970,0
|
|
20230911,152300,129514120,7970,7970,7970,7970,0
|
|
20230911,152200,129514120,7970,7970,7970,7970,0
|
|
20230911,152100,129514120,7970,7970,7970,7970,0
|
|
20230911,152000,129514120,7970,7970,7970,7970,0
|
|
20230911,151900,129514120,7970,7970,7970,7970,0
|
|
20230911,151800,129514120,7970,7970,7970,7970,0
|
|
20230911,151700,129514120,7970,7970,7970,7970,0
|
|
20230911,151600,129514120,7970,7970,7970,7970,0
|
|
20230911,151500,129514120,7970,7970,7970,7970,0
|
|
20230911,151400,129514120,7970,7970,7970,7970,0
|
|
20230911,151300,129514120,7970,7970,7970,7970,14
|
|
20230911,151200,129402540,7980,7980,7980,7980,1
|
|
20230911,151100,129394560,7990,7990,7990,7990,0
|
|
20230911,151000,129394560,7990,7990,7990,7990,0
|
|
20230911,150900,129394560,7990,7990,7990,7990,0
|
|
20230911,150800,129394560,7990,7990,7990,7990,0
|
|
20230911,150700,129394560,7990,7990,7990,7990,0
|
|
20230911,150600,129394560,7990,7990,7990,7990,2
|
|
20230911,150500,129378580,7970,7970,7970,7970,0
|
|
20230911,150400,129378580,7970,7970,7970,7970,100
|
|
20230911,150300,128581580,7990,7990,7990,7990,0
|
|
20230911,150200,128581580,7990,7990,7990,7990,0
|
|
20230911,150100,128581580,7990,7990,7990,7990,0
|
|
20230911,150000,128581580,7990,7990,7990,7990,0
|
|
20230911,145900,128581580,7990,7990,7990,7990,0
|
|
20230911,145800,128581580,7990,7990,7990,7990,0
|
|
20230911,145700,128581580,7990,7980,7990,7980,50
|
|
20230911,145600,128182440,7980,7980,7980,7980,0
|
|
20230911,145500,128182440,7980,7980,7980,7980,0
|
|
20230911,145400,128182440,7980,7980,7980,7970,16
|
|
20230911,145300,128054890,7970,7980,7980,7970,39
|
|
20230911,145200,127743820,7980,7980,7980,7980,313
|
|
20230911,145100,125246080,7980,7980,7980,7980,63
|
|
20230911,145000,124743340,7980,7980,7980,7980,11
|
|
20230911,144900,124655560,7970,7970,7970,7970,0
|
|
20230911,144800,124655560,7970,7970,7970,7970,0
|
|
20230911,144700,124655560,7970,7970,7970,7970,1
|
|
20230911,144600,124647590,7980,7980,7980,7980,0
|
|
20230911,144500,124647590,7980,7980,7980,7980,100
|
|
20230911,144400,123849590,7980,7980,7980,7980,0
|
|
20230911,144300,123849590,7980,7980,7980,7980,0
|
|
20230911,144200,123849590,7980,7970,7980,7970,17
|
|
20230911,144100,123714090,7960,7960,7960,7960,52
|
|
20230911,144000,123300170,7960,7960,7960,7960,0
|
|
20230911,143900,123300170,7960,7960,7960,7960,10
|
|
20230911,143800,123220570,7960,7960,7960,7960,10
|
|
20230911,143700,123140970,7960,7970,7970,7960,279
|
|
20230911,143600,120917510,7970,7970,7970,7970,2
|
|
20230911,143500,120901570,7960,7960,7960,7960,194
|
|
20230911,143400,119357330,7960,7960,7960,7960,0
|
|
20230911,143300,119357330,7960,7960,7960,7960,0
|
|
20230911,143200,119357330,7960,7960,7960,7960,0
|
|
20230911,143100,119357330,7960,7960,7960,7960,0
|
|
20230911,143000,119357330,7960,7960,7960,7960,0
|
|
20230911,142900,119357330,7960,7960,7960,7960,0
|
|
20230911,142800,119357330,7960,7960,7960,7960,0
|
|
20230911,142700,119357330,7960,7960,7960,7960,0
|
|
20230911,142600,119357330,7960,7960,7960,7960,10
|
|
20230911,142500,119277730,7960,7960,7960,7960,10
|
|
20230911,142400,119198130,7960,7960,7960,7960,0
|
|
20230911,142300,119198130,7960,7950,7960,7950,11
|
|
20230911,142200,119110670,7940,7950,7950,7940,149
|
|
20230911,142100,117926910,7950,7950,7950,7950,10
|
|
20230911,142000,117847410,7940,7940,7940,7940,300
|
|
20230911,141900,115465410,7940,7940,7940,7940,3
|
|
20230911,141800,115441590,7940,7940,7940,7940,3
|
|
20230911,141700,115417770,7940,7940,7940,7940,92
|
|
20230911,141600,114687290,7950,7950,7950,7950,0
|
|
20230911,141500,114687290,7950,7950,7950,7950,0
|
|
20230911,141400,114687290,7950,7950,7950,7950,0
|
|
20230911,141300,114687290,7950,7950,7950,7950,1
|
|
20230911,141200,114679340,7950,7950,7950,7950,0
|
|
20230911,141100,114679340,7950,7950,7950,7950,1
|
|
20230911,141000,114671390,7940,7960,7960,7940,13
|
|
20230911,140900,114568150,7950,7950,7950,7940,16
|
|
20230911,140800,114440960,7960,7950,7960,7940,312
|
|
20230911,140700,111963630,7960,7960,7960,7960,0
|
|
20230911,140600,111963630,7960,7960,7960,7960,0
|
|
20230911,140500,111963630,7960,7960,7960,7960,0
|
|
20230911,140400,111963630,7960,7960,7960,7960,0
|
|
20230911,140300,111963630,7960,7960,7960,7960,0
|
|
20230911,140200,111963630,7960,7960,7960,7960,0
|
|
20230911,140100,111963630,7960,7960,7960,7960,0
|
|
20230911,140000,111963630,7960,7960,7960,7960,61
|
|
20230911,135900,111478070,7960,7960,7960,7960,0
|
|
20230911,135800,111478070,7960,7960,7960,7960,0
|
|
20230911,135700,111478070,7960,7960,7960,7960,0
|
|
20230911,135600,111478070,7960,7960,7960,7960,0
|
|
20230911,135500,111478070,7960,7960,7960,7960,0
|
|
20230911,135400,111478070,7960,7960,7960,7960,0
|
|
20230911,135300,111478070,7960,7960,7960,7960,0
|
|
20230911,135200,111478070,7960,7960,7960,7960,0
|
|
20230911,135100,111478070,7960,7960,7960,7960,6
|
|
20230911,135000,111430310,7960,7960,7960,7960,0
|
|
20230911,134900,111430310,7960,7960,7960,7960,0
|
|
20230911,134800,111430310,7960,7960,7960,7960,0
|
|
20230911,134700,111430310,7960,7960,7960,7960,0
|
|
20230911,134600,111430310,7960,7960,7960,7960,0
|
|
20230911,134500,111430310,7960,7960,7960,7960,0
|
|
20230911,134400,111430310,7960,7960,7960,7960,13
|
|
20230911,134300,111326830,7960,7960,7960,7960,0
|
|
20230911,134200,111326830,7960,7960,7960,7960,0
|
|
20230911,134100,111326830,7960,7960,7960,7960,0
|
|
20230911,134000,111326830,7960,7960,7960,7960,0
|
|
20230911,133900,111326830,7960,7960,7960,7960,1
|
|
20230911,133800,111318870,7950,7950,7950,7950,0
|
|
20230911,133700,111318870,7950,7950,7950,7950,0
|
|
20230911,133600,111318870,7950,7950,7950,7950,0
|
|
20230911,133500,111318870,7950,7950,7950,7950,0
|
|
20230911,133400,111318870,7950,7950,7950,7950,0
|
|
20230911,133300,111318870,7950,7950,7950,7950,0
|
|
20230911,133200,111318870,7950,7950,7950,7950,0
|
|
20230911,133100,111318870,7950,7950,7950,7950,0
|
|
20230911,133000,111318870,7950,7950,7950,7950,0
|
|
20230911,132900,111318870,7950,7950,7950,7950,0
|
|
20230911,132800,111318870,7950,7950,7950,7950,0
|
|
20230911,132700,111318870,7950,7950,7950,7950,15
|
|
20230911,132600,111199620,7950,7950,7950,7950,0
|
|
20230911,132500,111199620,7950,7950,7950,7950,4
|
|
20230911,132400,111167820,7960,7960,7960,7960,1
|
|
20230911,132300,111159860,7960,7960,7960,7960,0
|
|
20230911,132200,111159860,7960,7960,7960,7960,0
|
|
20230911,132100,111159860,7960,7960,7960,7960,0
|
|
20230911,132000,111159860,7960,7960,7960,7960,0
|
|
20230911,131900,111159860,7960,7960,7960,7960,0
|
|
20230911,131800,111159860,7960,7960,7960,7960,0
|
|
20230911,131700,111159860,7960,7960,7960,7960,0
|
|
20230911,131600,111159860,7960,7960,7960,7960,0
|
|
20230911,131500,111159860,7960,7960,7960,7960,0
|
|
20230911,131400,111159860,7960,7960,7960,7960,0
|
|
20230911,131300,111159860,7960,7960,7960,7960,1
|
|
20230911,131200,111151900,7940,7940,7940,7940,0
|
|
20230911,131100,111151900,7940,7940,7940,7940,30
|
|
20230911,131000,110913700,7960,7960,7960,7960,0
|
|
20230911,130900,110913700,7960,7960,7960,7960,0
|
|
20230911,130800,110913700,7960,7960,7960,7960,0
|
|
20230911,130700,110913700,7960,7960,7960,7960,0
|
|
20230911,130600,110913700,7960,7960,7960,7960,1
|
|
20230911,130500,110905740,7940,7940,7940,7940,1
|
|
20230911,130400,110897800,7960,7960,7960,7960,0
|
|
20230911,130300,110897800,7960,7960,7960,7960,0
|
|
20230911,130200,110897800,7960,7960,7960,7960,10
|
|
20230911,130100,110818200,7940,7940,7940,7940,149
|
|
20230911,130000,109635140,7950,7950,7950,7950,0
|
|
20230911,125900,109635140,7950,7950,7950,7950,1
|
|
20230911,125800,109627190,7960,7960,7960,7960,0
|
|
20230911,125700,109627190,7960,7960,7960,7960,1
|
|
20230911,125600,109619230,7970,7970,7970,7970,0
|
|
20230911,125500,109619230,7970,7970,7970,7970,0
|
|
20230911,125400,109619230,7970,7970,7970,7970,0
|
|
20230911,125300,109619230,7970,7970,7970,7970,0
|
|
20230911,125200,109619230,7970,7970,7970,7970,0
|
|
20230911,125100,109619230,7970,7970,7970,7970,0
|
|
20230911,125000,109619230,7970,7970,7970,7970,0
|
|
20230911,124900,109619230,7970,7970,7970,7970,0
|
|
20230911,124800,109619230,7970,7970,7970,7970,0
|
|
20230911,124700,109619230,7970,7970,7970,7970,0
|
|
20230911,124600,109619230,7970,7970,7970,7970,3
|
|
20230911,124500,109595320,7970,7970,7970,7970,1
|
|
20230911,124400,109587350,7960,7960,7960,7960,9
|
|
20230911,124300,109515710,7960,7960,7960,7960,1
|
|
20230911,124200,109507750,7940,7940,7940,7940,0
|
|
20230911,124100,109507750,7940,7940,7940,7940,0
|
|
20230911,124000,109507750,7940,7940,7940,7940,2
|
|
20230911,123900,109491870,7950,7950,7950,7950,34
|
|
20230911,123800,109221570,7950,7950,7950,7950,3
|
|
20230911,123700,109197720,7950,7950,7950,7950,0
|
|
20230911,123600,109197720,7950,7950,7950,7950,0
|
|
20230911,123500,109197720,7950,7950,7950,7950,0
|
|
20230911,123400,109197720,7950,7950,7950,7950,0
|
|
20230911,123300,109197720,7950,7960,7960,7950,300
|
|
20230911,123200,106812440,7970,7970,7970,7970,0
|
|
20230911,123100,106812440,7970,7970,7970,7970,0
|
|
20230911,123000,106812440,7970,7970,7970,7970,1
|
|
20230911,122900,106804470,7950,7950,7950,7950,0
|
|
20230911,122800,106804470,7950,7950,7950,7950,0
|
|
20230911,122700,106804470,7950,7950,7950,7950,0
|
|
20230911,122600,106804470,7950,7950,7950,7950,0
|
|
20230911,122500,106804470,7950,7950,7950,7950,0
|
|
20230911,122400,106804470,7950,7950,7950,7950,0
|
|
20230911,122300,106804470,7950,7950,7950,7950,0
|
|
20230911,122200,106804470,7950,7950,7950,7950,0
|
|
20230911,122100,106804470,7950,7960,7960,7950,24
|
|
20230911,122000,106613630,7970,7970,7970,7970,0
|
|
20230911,121900,106613630,7970,7970,7970,7970,0
|
|
20230911,121800,106613630,7970,7970,7970,7970,0
|
|
20230911,121700,106613630,7970,7970,7970,7970,0
|
|
20230911,121600,106613630,7970,7970,7970,7970,0
|
|
20230911,121500,106613630,7970,7970,7970,7970,1
|
|
20230911,121400,106605660,7970,7970,7970,7970,0
|
|
20230911,121300,106605660,7970,7970,7970,7970,1
|
|
20230911,121200,106597690,7950,7950,7950,7950,0
|
|
20230911,121100,106597690,7950,7950,7950,7950,0
|
|
20230911,121000,106597690,7950,7950,7950,7950,0
|
|
20230911,120900,106597690,7950,7950,7950,7950,0
|
|
20230911,120800,106597690,7950,7950,7950,7950,0
|
|
20230911,120700,106597690,7950,7950,7950,7950,0
|
|
20230911,120600,106597690,7950,7950,7950,7950,0
|
|
20230911,120500,106597690,7950,7950,7950,7950,0
|
|
20230911,120400,106597690,7950,7950,7950,7950,0
|
|
20230911,120300,106597690,7950,7950,7950,7950,0
|
|
20230911,120200,106597690,7950,7950,7950,7950,0
|
|
20230911,120100,106597690,7950,7950,7950,7950,0
|
|
20230911,120000,106597690,7950,7950,7950,7950,300
|
|
20230911,115900,104212690,7950,7950,7950,7950,0
|
|
20230911,115800,104212690,7950,7950,7950,7950,0
|
|
20230911,115700,104212690,7950,7950,7950,7950,140
|
|
20230911,115600,103099690,7960,7960,7960,7960,5
|
|
20230911,115500,103059890,7960,7960,7960,7960,0
|
|
20230911,115400,103059890,7960,7960,7960,7960,0
|
|
20230911,115300,103059890,7960,7960,7960,7960,5
|
|
20230911,115200,103020090,7970,7970,7970,7970,0
|
|
20230911,115100,103020090,7970,7970,7970,7970,0
|
|
20230911,115000,103020090,7970,7970,7970,7970,0
|
|
20230911,114900,103020090,7970,7970,7970,7970,0
|
|
20230911,114800,103020090,7970,7970,7970,7970,0
|
|
20230911,114700,103020090,7970,7970,7970,7970,0
|
|
20230911,114600,103020090,7970,7970,7970,7970,0
|
|
20230911,114500,103020090,7970,7970,7970,7970,0
|
|
20230911,114400,103020090,7970,7970,7970,7970,0
|
|
20230911,114300,103020090,7970,7970,7970,7970,0
|
|
20230911,114200,103020090,7970,7970,7970,7970,0
|
|
20230911,114100,103020090,7970,7970,7970,7970,0
|
|
20230911,114000,103020090,7970,7970,7970,7970,0
|
|
20230911,113900,103020090,7970,7970,7970,7970,0
|
|
20230911,113800,103020090,7970,7970,7970,7970,0
|
|
20230911,113700,103020090,7970,7970,7970,7970,0
|
|
20230911,113600,103020090,7970,7970,7970,7970,1
|
|
20230911,113500,103012120,7970,7970,7970,7970,0
|
|
20230911,113400,103012120,7970,7970,7970,7970,0
|
|
20230911,113300,103012120,7970,7970,7970,7970,0
|
|
20230911,113200,103012120,7970,7970,7970,7970,0
|
|
20230911,113100,103012120,7970,7970,7970,7970,0
|
|
20230911,113000,103012120,7970,7970,7970,7970,0
|
|
20230911,112900,103012120,7970,7970,7970,7970,277
|
|
20230911,112800,100804430,7970,7970,7970,7970,0
|
|
20230911,112700,100804430,7970,7970,7970,7970,0
|
|
20230911,112600,100804430,7970,7970,7970,7970,0
|
|
20230911,112500,100804430,7970,7970,7970,7970,150
|
|
20230911,112400,99608930,7970,7970,7970,7970,0
|
|
20230911,112300,99608930,7970,7960,7970,7960,1000
|
|
20230911,112200,91638940,7930,7960,7960,7930,374
|
|
20230911,112100,88663400,7970,7970,7970,7960,109
|
|
20230911,112000,87795170,7960,7950,7960,7940,1006
|
|
20230911,111900,79795000,7960,7960,7960,7960,0
|
|
20230911,111800,79795000,7960,7960,7960,7960,0
|
|
20230911,111700,79795000,7960,7940,7960,7940,1270
|
|
20230911,111600,69700920,7940,7940,7940,7940,0
|
|
20230911,111500,69700920,7940,7940,7940,7940,0
|
|
20230911,111400,69700920,7940,7940,7940,7940,600
|
|
20230911,111300,64936920,7940,7940,7940,7940,10
|
|
20230911,111200,64857520,7930,7920,7930,7920,28
|
|
20230911,111100,64635750,7920,7920,7920,7920,10
|
|
20230911,111000,64556550,7930,7930,7930,7930,14
|
|
20230911,110900,64445530,7940,7940,7940,7940,1
|
|
20230911,110800,64437590,7940,7940,7940,7940,1
|
|
20230911,110700,64429650,7940,7940,7940,7940,6
|
|
20230911,110600,64382010,7940,7930,7940,7930,119
|
|
20230911,110500,63438310,7930,7930,7930,7930,65
|
|
20230911,110400,62922860,7920,7920,7920,7920,70
|
|
20230911,110300,62368460,7930,7930,7930,7930,4
|
|
20230911,110200,62336740,7930,7930,7930,7930,0
|
|
20230911,110100,62336740,7930,7930,7930,7930,3
|
|
20230911,110000,62312950,7930,7930,7930,7930,1
|
|
20230911,105900,62305020,7930,7930,7930,7930,4
|
|
20230911,105800,62273300,7930,7930,7930,7930,0
|
|
20230911,105700,62273300,7930,7930,7930,7930,12
|
|
20230911,105600,62178140,7930,7940,7940,7930,25
|
|
20230911,105500,61979830,7940,7940,7940,7940,6
|
|
20230911,105400,61932190,7930,7930,7930,7930,75
|
|
20230911,105300,61337440,7930,7930,7930,7930,6
|
|
20230911,105200,61289860,7930,7930,7930,7930,19
|
|
20230911,105100,61139190,7940,7940,7940,7940,7
|
|
20230911,105000,61083610,7940,7940,7940,7940,8
|
|
20230911,104900,61020090,7940,7940,7940,7940,3
|
|
20230911,104800,60996270,7930,7930,7930,7930,0
|
|
20230911,104700,60996270,7930,7930,7930,7930,0
|
|
20230911,104600,60996270,7930,7930,7930,7930,1
|
|
20230911,104500,60988340,7940,7940,7940,7940,0
|
|
20230911,104400,60988340,7940,7940,7940,7940,1
|
|
20230911,104300,60980400,7940,7940,7940,7940,0
|
|
20230911,104200,60980400,7940,7940,7940,7940,0
|
|
20230911,104100,60980400,7940,7940,7940,7940,89
|
|
20230911,104000,60273740,7940,7940,7940,7940,125
|
|
20230911,103900,59281240,7950,7950,7950,7950,5
|
|
20230911,103800,59241490,7900,7900,7900,7900,0
|
|
20230911,103700,59241490,7900,7900,7900,7900,0
|
|
20230911,103600,59241490,7900,7900,7900,7900,0
|
|
20230911,103500,59241490,7900,7900,7900,7900,0
|
|
20230911,103400,59241490,7900,7910,7910,7900,200
|
|
20230911,103300,57660990,7950,7950,7950,7950,0
|
|
20230911,103200,57660990,7950,7950,7950,7950,0
|
|
20230911,103100,57660990,7950,7950,7950,7950,5
|
|
20230911,103000,57621240,7900,7910,7910,7900,792
|
|
20230911,102900,51363940,7900,7900,7900,7900,0
|
|
20230911,102800,51363940,7900,7900,7900,7900,0
|
|
20230911,102700,51363940,7900,7900,7900,7900,0
|
|
20230911,102600,51363940,7900,7910,7910,7900,29
|
|
20230911,102500,51134620,7910,7910,7910,7910,10
|
|
20230911,102400,51055520,7900,7900,7900,7900,0
|
|
20230911,102300,51055520,7900,7900,7900,7900,0
|
|
20230911,102200,51055520,7900,7900,7900,7900,0
|
|
20230911,102100,51055520,7900,7900,7900,7900,69
|
|
20230911,102000,50510420,7950,7950,7950,7950,0
|
|
20230911,101900,50510420,7950,7950,7950,7950,0
|
|
20230911,101800,50510420,7950,7920,7950,7900,2038
|
|
20230911,101700,34394320,7950,7950,7950,7950,0
|
|
20230911,101600,34394320,7950,7950,7950,7950,6
|
|
20230911,101500,34346620,7920,7920,7920,7920,0
|
|
20230911,101400,34346620,7920,7920,7920,7920,19
|
|
20230911,101300,34196140,7930,7930,7930,7930,2
|
|
20230911,101200,34180280,7950,7950,7950,7950,0
|
|
20230911,101100,34180280,7950,7950,7950,7950,0
|
|
20230911,101000,34180280,7950,7950,7950,7950,4
|
|
20230911,100900,34148480,7960,7960,7960,7960,0
|
|
20230911,100800,34148480,7960,7960,7960,7960,0
|
|
20230911,100700,34148480,7960,7960,7960,7960,1
|
|
20230911,100600,34140520,7920,7940,7940,7920,19
|
|
20230911,100500,33989950,7950,7950,7950,7950,6
|
|
20230911,100400,33942250,7960,7960,7960,7960,0
|
|
20230911,100300,33942250,7960,7960,7960,7960,0
|
|
20230911,100200,33942250,7960,7960,7960,7960,0
|
|
20230911,100100,33942250,7960,7960,7960,7960,0
|
|
20230911,100000,33942250,7960,7960,7960,7960,0
|
|
20230911,095900,33942250,7960,7960,7960,7960,0
|
|
20230911,095800,33942250,7960,7960,7960,7960,0
|
|
20230911,095700,33942250,7960,7960,7960,7960,0
|
|
20230911,095600,33942250,7960,7960,7960,7960,4
|
|
20230911,095500,33910410,7960,7960,7960,7960,12
|
|
20230911,095400,33814890,7930,7930,7930,7930,48
|
|
20230911,095300,33434250,7920,7920,7920,7920,0
|
|
20230911,095200,33434250,7920,7920,7920,7920,42
|
|
20230911,095100,33101610,7920,7920,7920,7920,55
|
|
20230911,095000,32666010,7910,7910,7920,7910,617
|
|
20230911,094900,27785430,7920,7940,7940,7920,792
|
|
20230911,094800,21510580,7940,7940,7940,7940,140
|
|
20230911,094700,20398980,7940,7940,7940,7940,0
|
|
20230911,094600,20398980,7940,7940,7940,7940,0
|
|
20230911,094500,20398980,7940,7940,7940,7940,0
|
|
20230911,094400,20398980,7940,7940,7940,7940,0
|
|
20230911,094300,20398980,7940,7940,7940,7940,0
|
|
20230911,094200,20398980,7940,7950,7950,7940,200
|
|
20230911,094100,18809190,7960,7960,7960,7960,0
|
|
20230911,094000,18809190,7960,7960,7960,7960,0
|
|
20230911,093900,18809190,7960,7960,7960,7950,81
|
|
20230911,093800,18165010,7960,7970,7970,7960,102
|
|
20230911,093700,17353080,7960,7960,7960,7960,0
|
|
20230911,093600,17353080,7960,7960,7960,7960,100
|
|
20230911,093500,16557080,7970,7970,7970,7970,0
|
|
20230911,093400,16557080,7970,7970,7970,7970,1
|
|
20230911,093300,16549110,7970,7970,7970,7970,0
|
|
20230911,093200,16549110,7970,7970,7970,7970,0
|
|
20230911,093100,16549110,7970,7970,7970,7970,250
|
|
20230911,093000,14556610,7970,7970,7970,7970,50
|
|
20230911,092900,14158110,7980,7980,7980,7980,0
|
|
20230911,092800,14158110,7980,7980,7980,7980,110
|
|
20230911,092700,13280310,7980,7980,7980,7980,15
|
|
20230911,092600,13160610,7990,7990,7990,7990,6
|
|
20230911,092500,13112670,8000,8000,8000,8000,0
|
|
20230911,092400,13112670,8000,8000,8000,8000,0
|
|
20230911,092300,13112670,8000,8000,8000,8000,0
|
|
20230911,092200,13112670,8000,8000,8000,8000,41
|
|
20230911,092100,12784670,8010,8010,8010,8010,0
|
|
20230911,092000,12784670,8010,8010,8010,8010,1
|
|
20230911,091900,12776660,8010,8010,8010,8010,100
|
|
20230911,091800,11975660,8010,8010,8010,8010,300
|
|
20230911,091700,9572660,8010,8010,8010,8010,1
|
|
20230911,091600,9564650,8010,8010,8010,8010,0
|
|
20230911,091500,9564650,8010,8010,8010,8010,1
|
|
20230911,091400,9556640,7990,7990,7990,7990,9
|
|
20230911,091300,9484730,7990,8000,8000,7990,80
|
|
20230911,091200,8845410,8010,8010,8010,8010,8
|
|
20230911,091100,8781330,8010,8010,8010,8010,6
|
|
20230911,091000,8733270,8010,8000,8010,8000,187
|
|
20230911,090900,7235500,7990,7980,7990,7960,624
|
|
20230911,090800,2254770,7960,7960,7960,7960,80
|
|
20230911,090700,1617970,7960,7960,7960,7960,10
|
|
20230911,090600,1538370,7990,7990,7990,7990,5
|
|
20230911,090500,1498420,7990,7990,7990,7990,0
|
|
20230911,090400,1498420,7990,7990,7990,7990,0
|
|
20230911,090300,1498420,7990,7970,7990,7970,45
|
|
20230911,090200,1139730,7990,7990,7990,7990,0
|
|
20230911,090100,1139730,7990,7990,7990,7990,1
|
|
20230911,090000,1131740,7970,7970,7970,7970,142
|