609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,190600,76597520,8030,8030,8030,8030,116
|
|
20230914,190500,76597520,8030,8030,8030,8030,0
|
|
20230914,190400,76597520,8030,8030,8030,8030,0
|
|
20230914,190300,76597520,8030,8030,8030,8030,0
|
|
20230914,190200,76597520,8030,8030,8030,8030,0
|
|
20230914,190100,76597520,8030,8030,8030,8030,0
|
|
20230914,190000,76597520,8030,8030,8030,8030,0
|
|
20230914,185900,76597520,8030,8030,8030,8030,0
|
|
20230914,185800,76597520,8030,8030,8030,8030,0
|
|
20230914,185700,76597520,8030,8030,8030,8030,0
|
|
20230914,185600,76597520,8030,8030,8030,8030,0
|
|
20230914,185500,76597520,8030,8030,8030,8030,0
|
|
20230914,185400,76597520,8030,8030,8030,8030,0
|
|
20230914,185300,76597520,8030,8030,8030,8030,0
|
|
20230914,185200,76597520,8030,8030,8030,8030,0
|
|
20230914,185100,76597520,8030,8030,8030,8030,0
|
|
20230914,185000,76597520,8030,8030,8030,8030,0
|
|
20230914,184900,76597520,8030,8030,8030,8030,0
|
|
20230914,184800,76597520,8030,8030,8030,8030,0
|
|
20230914,184700,76597520,8030,8030,8030,8030,0
|
|
20230914,184600,76597520,8030,8030,8030,8030,0
|
|
20230914,184500,76597520,8030,8030,8030,8030,0
|
|
20230914,184400,76597520,8030,8030,8030,8030,0
|
|
20230914,184300,76597520,8030,8030,8030,8030,0
|
|
20230914,184200,76597520,8030,8030,8030,8030,0
|
|
20230914,184100,76597520,8030,8030,8030,8030,0
|
|
20230914,184000,76597520,8030,8030,8030,8030,0
|
|
20230914,183900,76597520,8030,8030,8030,8030,0
|
|
20230914,183800,76597520,8030,8030,8030,8030,0
|
|
20230914,183700,76597520,8030,8030,8030,8030,0
|
|
20230914,183600,76597520,8030,8030,8030,8030,116
|
|
20230914,183500,76597520,8030,8030,8030,8030,0
|
|
20230914,183400,76597520,8030,8030,8030,8030,0
|
|
20230914,183300,76597520,8030,8030,8030,8030,0
|
|
20230914,183200,76597520,8030,8030,8030,8030,0
|
|
20230914,183100,76597520,8030,8030,8030,8030,0
|
|
20230914,183000,76597520,8030,8030,8030,8030,0
|
|
20230914,182900,76597520,8030,8030,8030,8030,0
|
|
20230914,182800,76597520,8030,8030,8030,8030,0
|
|
20230914,182700,76597520,8030,8030,8030,8030,0
|
|
20230914,182600,76597520,8030,8030,8030,8030,0
|
|
20230914,182500,76597520,8030,8030,8030,8030,0
|
|
20230914,182400,76597520,8030,8030,8030,8030,0
|
|
20230914,182300,76597520,8030,8030,8030,8030,0
|
|
20230914,182200,76597520,8030,8030,8030,8030,0
|
|
20230914,182100,76597520,8030,8030,8030,8030,0
|
|
20230914,182000,76597520,8030,8030,8030,8030,0
|
|
20230914,181900,76597520,8030,8030,8030,8030,0
|
|
20230914,181800,76597520,8030,8030,8030,8030,0
|
|
20230914,181700,76597520,8030,8030,8030,8030,0
|
|
20230914,181600,76597520,8030,8030,8030,8030,0
|
|
20230914,181500,76597520,8030,8030,8030,8030,0
|
|
20230914,181400,76597520,8030,8030,8030,8030,0
|
|
20230914,181300,76597520,8030,8030,8030,8030,0
|
|
20230914,181200,76597520,8030,8030,8030,8030,0
|
|
20230914,181100,76597520,8030,8030,8030,8030,0
|
|
20230914,181000,76597520,8030,8030,8030,8030,0
|
|
20230914,180900,76597520,8030,8030,8030,8030,0
|
|
20230914,180800,76597520,8030,8030,8030,8030,0
|
|
20230914,180700,76597520,8030,8030,8030,8030,0
|
|
20230914,180600,76597520,8030,8030,8030,8030,116
|
|
20230914,180500,76597520,8030,8030,8030,8030,0
|
|
20230914,180400,76597520,8030,8030,8030,8030,0
|
|
20230914,180300,76597520,8030,8030,8030,8030,0
|
|
20230914,180200,76597520,8030,8030,8030,8030,0
|
|
20230914,180100,76597520,8030,8030,8030,8030,0
|
|
20230914,180000,76597520,8030,8030,8030,8030,0
|
|
20230914,175900,76597520,8030,8030,8030,8030,0
|
|
20230914,175800,76597520,8030,8030,8030,8030,0
|
|
20230914,175700,76597520,8030,8030,8030,8030,0
|
|
20230914,175600,76597520,8030,8030,8030,8030,0
|
|
20230914,175500,76597520,8030,8030,8030,8030,0
|
|
20230914,175400,76597520,8030,8030,8030,8030,0
|
|
20230914,175300,76597520,8030,8030,8030,8030,0
|
|
20230914,175200,76597520,8030,8030,8030,8030,0
|
|
20230914,175100,76597520,8030,8030,8030,8030,0
|
|
20230914,175000,76597520,8030,8030,8030,8030,0
|
|
20230914,174900,76597520,8030,8030,8030,8030,0
|
|
20230914,174800,76597520,8030,8030,8030,8030,0
|
|
20230914,174700,76597520,8030,8030,8030,8030,0
|
|
20230914,174600,76597520,8030,8030,8030,8030,0
|
|
20230914,174500,76597520,8030,8030,8030,8030,0
|
|
20230914,174400,76597520,8030,8030,8030,8030,0
|
|
20230914,174300,76597520,8030,8030,8030,8030,0
|
|
20230914,174200,76597520,8030,8030,8030,8030,0
|
|
20230914,174100,76597520,8030,8030,8030,8030,0
|
|
20230914,174000,76597520,8030,8030,8030,8030,0
|
|
20230914,173900,76597520,8030,8030,8030,8030,0
|
|
20230914,173800,76597520,8030,8030,8030,8030,0
|
|
20230914,173700,76597520,8030,8030,8030,8030,0
|
|
20230914,173600,76597520,8030,8030,8030,8030,116
|
|
20230914,173500,76597520,8030,8030,8030,8030,0
|
|
20230914,173400,76597520,8030,8030,8030,8030,0
|
|
20230914,173300,76597520,8030,8030,8030,8030,0
|
|
20230914,173200,76597520,8030,8030,8030,8030,0
|
|
20230914,173100,76597520,8030,8030,8030,8030,0
|
|
20230914,173000,76597520,8030,8030,8030,8030,0
|
|
20230914,172900,76597520,8030,8030,8030,8030,0
|
|
20230914,172800,76597520,8030,8030,8030,8030,0
|
|
20230914,172700,76597520,8030,8030,8030,8030,0
|
|
20230914,172600,76597520,8030,8030,8030,8030,0
|
|
20230914,172500,76597520,8030,8030,8030,8030,0
|
|
20230914,172400,76597520,8030,8030,8030,8030,0
|
|
20230914,172300,76597520,8030,8030,8030,8030,0
|
|
20230914,172200,76597520,8030,8030,8030,8030,0
|
|
20230914,172100,76597520,8030,8030,8030,8030,0
|
|
20230914,172000,76597520,8030,8030,8030,8030,0
|
|
20230914,171900,76597520,8030,8030,8030,8030,0
|
|
20230914,171800,76597520,8030,8030,8030,8030,0
|
|
20230914,171700,76597520,8030,8030,8030,8030,0
|
|
20230914,171600,76597520,8030,8030,8030,8030,0
|
|
20230914,171500,76597520,8030,8030,8030,8030,0
|
|
20230914,171400,76597520,8030,8030,8030,8030,0
|
|
20230914,171300,76597520,8030,8030,8030,8030,0
|
|
20230914,171200,76597520,8030,8030,8030,8030,0
|
|
20230914,171100,76597520,8030,8030,8030,8030,0
|
|
20230914,171000,76597520,8030,8030,8030,8030,0
|
|
20230914,170900,76597520,8030,8030,8030,8030,0
|
|
20230914,170800,76597520,8030,8030,8030,8030,0
|
|
20230914,170700,76597520,8030,8030,8030,8030,0
|
|
20230914,170600,76597520,8030,8030,8030,8030,116
|
|
20230914,170500,76597520,8030,8030,8030,8030,0
|
|
20230914,170400,76597520,8030,8030,8030,8030,0
|
|
20230914,170300,76597520,8030,8030,8030,8030,0
|
|
20230914,170200,76597520,8030,8030,8030,8030,0
|
|
20230914,170100,76597520,8030,8030,8030,8030,0
|
|
20230914,170000,76597520,8030,8030,8030,8030,0
|
|
20230914,165900,76597520,8030,8030,8030,8030,0
|
|
20230914,165800,76597520,8030,8030,8030,8030,0
|
|
20230914,165700,76597520,8030,8030,8030,8030,0
|
|
20230914,165600,76597520,8030,8030,8030,8030,0
|
|
20230914,165500,76597520,8030,8030,8030,8030,0
|
|
20230914,165400,76597520,8030,8030,8030,8030,0
|
|
20230914,165300,76597520,8030,8030,8030,8030,0
|
|
20230914,165200,76597520,8030,8030,8030,8030,0
|
|
20230914,165100,76597520,8030,8030,8030,8030,0
|
|
20230914,165000,76597520,8030,8030,8030,8030,0
|
|
20230914,164900,76597520,8030,8030,8030,8030,0
|
|
20230914,164800,76597520,8030,8030,8030,8030,0
|
|
20230914,164700,76597520,8030,8030,8030,8030,0
|
|
20230914,164600,76597520,8030,8030,8030,8030,0
|
|
20230914,164500,76597520,8030,8030,8030,8030,0
|
|
20230914,164400,76597520,8030,8030,8030,8030,0
|
|
20230914,164300,76597520,8030,8030,8030,8030,0
|
|
20230914,164200,76597520,8030,8030,8030,8030,0
|
|
20230914,164100,76597520,8030,8030,8030,8030,0
|
|
20230914,164000,76597520,8030,8030,8030,8030,0
|
|
20230914,163900,76597520,8030,8030,8030,8030,0
|
|
20230914,163800,76597520,8030,8030,8030,8030,0
|
|
20230914,163700,76597520,8030,8030,8030,8030,0
|
|
20230914,163600,76597520,8030,8030,8030,8030,116
|
|
20230914,163500,76597520,8030,8030,8030,8030,0
|
|
20230914,163400,76597520,8030,8030,8030,8030,0
|
|
20230914,163300,76597520,8030,8030,8030,8030,0
|
|
20230914,163200,76597520,8030,8030,8030,8030,0
|
|
20230914,163100,76597520,8030,8030,8030,8030,0
|
|
20230914,163000,76597520,8030,8030,8030,8030,0
|
|
20230914,162900,76597520,8030,8030,8030,8030,0
|
|
20230914,162800,76597520,8030,8030,8030,8030,0
|
|
20230914,162700,76597520,8030,8030,8030,8030,0
|
|
20230914,162600,76597520,8030,8030,8030,8030,0
|
|
20230914,162500,76597520,8030,8030,8030,8030,0
|
|
20230914,162400,76597520,8030,8030,8030,8030,0
|
|
20230914,162300,76597520,8030,8030,8030,8030,0
|
|
20230914,162200,76597520,8030,8030,8030,8030,0
|
|
20230914,162100,76597520,8030,8030,8030,8030,0
|
|
20230914,162000,76597520,8030,8030,8030,8030,0
|
|
20230914,161900,76597520,8030,8030,8030,8030,0
|
|
20230914,161800,76597520,8030,8030,8030,8030,0
|
|
20230914,161700,76597520,8030,8030,8030,8030,0
|
|
20230914,161600,76597520,8030,8030,8030,8030,0
|
|
20230914,161500,76597520,8030,8030,8030,8030,0
|
|
20230914,161400,76597520,8030,8030,8030,8030,0
|
|
20230914,161300,76597520,8030,8030,8030,8030,0
|
|
20230914,161200,76597520,8030,8030,8030,8030,0
|
|
20230914,161100,76597520,8030,8030,8030,8030,0
|
|
20230914,161000,76597520,8030,8030,8030,8030,0
|
|
20230914,160900,76597520,8030,8030,8030,8030,0
|
|
20230914,160800,76597520,8030,8030,8030,8030,0
|
|
20230914,160700,76597520,8030,8030,8030,8030,0
|
|
20230914,160600,76597520,8030,8030,8030,8030,116
|
|
20230914,160500,76597520,8030,8030,8030,8030,0
|
|
20230914,160400,76597520,8030,8030,8030,8030,0
|
|
20230914,160300,76597520,8030,8030,8030,8030,0
|
|
20230914,160200,76597520,8030,8030,8030,8030,0
|
|
20230914,160100,76597520,8030,8030,8030,8030,0
|
|
20230914,160000,76597520,8030,8030,8030,8030,0
|
|
20230914,155900,76597520,8030,8030,8030,8030,0
|
|
20230914,155800,76597520,8030,8030,8030,8030,0
|
|
20230914,155700,76597520,8030,8030,8030,8030,0
|
|
20230914,155600,76597520,8030,8030,8030,8030,0
|
|
20230914,155500,76597520,8030,8030,8030,8030,0
|
|
20230914,155400,76597520,8030,8030,8030,8030,0
|
|
20230914,155300,76597520,8030,8030,8030,8030,0
|
|
20230914,155200,76597520,8030,8030,8030,8030,0
|
|
20230914,155100,76597520,8030,8030,8030,8030,0
|
|
20230914,155000,76597520,8030,8030,8030,8030,0
|
|
20230914,154900,76597520,8030,8030,8030,8030,0
|
|
20230914,154800,76597520,8030,8030,8030,8030,0
|
|
20230914,154700,76597520,8030,8030,8030,8030,0
|
|
20230914,154600,76597520,8030,8030,8030,8030,0
|
|
20230914,154500,76597520,8030,8030,8030,8030,0
|
|
20230914,154400,76597520,8030,8030,8030,8030,0
|
|
20230914,154300,76597520,8030,8030,8030,8030,0
|
|
20230914,154200,76597520,8030,8030,8030,8030,0
|
|
20230914,154100,76597520,8030,8030,8030,8030,0
|
|
20230914,154000,76597520,8030,8030,8030,8030,0
|
|
20230914,153900,76597520,8030,8030,8030,8030,0
|
|
20230914,153800,76597520,8030,8030,8030,8030,0
|
|
20230914,153700,76597520,8030,8030,8030,8030,0
|
|
20230914,153600,76597520,8030,8030,8030,8030,116
|
|
20230914,153500,76597520,8030,8030,8030,8030,0
|
|
20230914,153400,76597520,8030,8030,8030,8030,0
|
|
20230914,153300,76597520,8030,8030,8030,8030,0
|
|
20230914,153200,76597520,8030,8030,8030,8030,0
|
|
20230914,153100,76597520,8030,8030,8030,8030,0
|
|
20230914,153000,76597520,8030,8030,8030,8030,116
|
|
20230914,152900,75666040,8040,8040,8040,8040,0
|
|
20230914,152800,75666040,8040,8040,8040,8040,0
|
|
20230914,152700,75666040,8040,8040,8040,8040,0
|
|
20230914,152600,75666040,8040,8040,8040,8040,0
|
|
20230914,152500,75666040,8040,8040,8040,8040,0
|
|
20230914,152400,75666040,8040,8040,8040,8040,0
|
|
20230914,152300,75666040,8040,8040,8040,8040,0
|
|
20230914,152200,75666040,8040,8040,8040,8040,0
|
|
20230914,152100,75666040,8040,8040,8040,8040,0
|
|
20230914,152000,75666040,8040,8040,8040,8040,0
|
|
20230914,151900,75666040,8040,8040,8040,8010,363
|
|
20230914,151800,72756650,8020,8020,8020,8020,0
|
|
20230914,151700,72756650,8020,8030,8030,8020,140
|
|
20230914,151600,71633650,8040,8040,8040,8040,0
|
|
20230914,151500,71633650,8040,8040,8040,8040,0
|
|
20230914,151400,71633650,8040,8040,8040,8040,0
|
|
20230914,151300,71633650,8040,8040,8040,8040,0
|
|
20230914,151200,71633650,8040,8040,8040,8040,0
|
|
20230914,151100,71633650,8040,8040,8040,8040,0
|
|
20230914,151000,71633650,8040,8040,8040,8040,0
|
|
20230914,150900,71633650,8040,8040,8040,8040,3
|
|
20230914,150800,71609530,8030,8030,8030,8030,15
|
|
20230914,150700,71489080,8030,8040,8040,8030,191
|
|
20230914,150600,69955250,8040,8040,8040,8040,2
|
|
20230914,150500,69939170,8030,8030,8030,8030,1
|
|
20230914,150400,69931140,8040,8040,8040,8040,0
|
|
20230914,150300,69931140,8040,8040,8040,8040,0
|
|
20230914,150200,69931140,8040,8040,8040,8040,0
|
|
20230914,150100,69931140,8040,8040,8040,8040,0
|
|
20230914,150000,69931140,8040,8040,8040,8040,0
|
|
20230914,145900,69931140,8040,8040,8040,8040,0
|
|
20230914,145800,69931140,8040,8040,8040,8040,0
|
|
20230914,145700,69931140,8040,8040,8040,8040,0
|
|
20230914,145600,69931140,8040,8040,8040,8040,0
|
|
20230914,145500,69931140,8040,8040,8040,8040,0
|
|
20230914,145400,69931140,8040,8040,8040,8040,0
|
|
20230914,145300,69931140,8040,8040,8040,8040,0
|
|
20230914,145200,69931140,8040,8040,8040,8040,0
|
|
20230914,145100,69931140,8040,8040,8040,8040,0
|
|
20230914,145000,69931140,8040,8040,8040,8040,0
|
|
20230914,144900,69931140,8040,8040,8040,8040,0
|
|
20230914,144800,69931140,8040,8040,8040,8040,0
|
|
20230914,144700,69931140,8040,8040,8040,8040,0
|
|
20230914,144600,69931140,8040,8040,8040,8040,0
|
|
20230914,144500,69931140,8040,8040,8040,8040,0
|
|
20230914,144400,69931140,8040,8040,8040,8040,0
|
|
20230914,144300,69931140,8040,8040,8040,8040,0
|
|
20230914,144200,69931140,8040,8040,8040,8040,0
|
|
20230914,144100,69931140,8040,8040,8040,8040,0
|
|
20230914,144000,69931140,8040,8040,8040,8040,0
|
|
20230914,143900,69931140,8040,8040,8040,8040,19
|
|
20230914,143800,69778380,8040,8040,8040,8040,0
|
|
20230914,143700,69778380,8040,8040,8040,8040,0
|
|
20230914,143600,69778380,8040,8040,8040,8040,0
|
|
20230914,143500,69778380,8040,8040,8040,8040,0
|
|
20230914,143400,69778380,8040,8040,8040,8040,0
|
|
20230914,143300,69778380,8040,8040,8040,8040,0
|
|
20230914,143200,69778380,8040,8040,8040,8040,0
|
|
20230914,143100,69778380,8040,8040,8040,8040,0
|
|
20230914,143000,69778380,8040,8040,8040,8040,0
|
|
20230914,142900,69778380,8040,8040,8040,8040,0
|
|
20230914,142800,69778380,8040,8040,8040,8040,1
|
|
20230914,142700,69770340,8010,8010,8010,8010,5
|
|
20230914,142600,69730290,8010,8010,8010,8010,0
|
|
20230914,142500,69730290,8010,8010,8010,8010,0
|
|
20230914,142400,69730290,8010,8010,8010,8010,0
|
|
20230914,142300,69730290,8010,8010,8010,8010,0
|
|
20230914,142200,69730290,8010,8010,8010,8010,0
|
|
20230914,142100,69730290,8010,8020,8020,8010,360
|
|
20230914,142000,66845620,8050,8030,8050,8020,442
|
|
20230914,141900,63300480,8030,8030,8030,8030,0
|
|
20230914,141800,63300480,8030,8040,8040,8030,150
|
|
20230914,141700,62095770,8040,8040,8040,8040,0
|
|
20230914,141600,62095770,8040,8040,8040,8040,20
|
|
20230914,141500,61934970,8050,8050,8050,8050,0
|
|
20230914,141400,61934970,8050,8050,8050,8050,2
|
|
20230914,141300,61918870,8040,8040,8040,8040,170
|
|
20230914,141200,60552070,8040,8040,8040,8040,0
|
|
20230914,141100,60552070,8040,8040,8040,8040,0
|
|
20230914,141000,60552070,8040,8040,8040,8040,0
|
|
20230914,140900,60552070,8040,8040,8040,8040,0
|
|
20230914,140800,60552070,8040,8040,8040,8040,0
|
|
20230914,140700,60552070,8040,8040,8040,8040,0
|
|
20230914,140600,60552070,8040,8040,8040,8040,0
|
|
20230914,140500,60552070,8040,8040,8040,8040,0
|
|
20230914,140400,60552070,8040,8040,8040,8040,0
|
|
20230914,140300,60552070,8040,8040,8040,8040,0
|
|
20230914,140200,60552070,8040,8040,8040,8040,0
|
|
20230914,140100,60552070,8040,8040,8040,8040,0
|
|
20230914,140000,60552070,8040,8040,8040,8040,0
|
|
20230914,135900,60552070,8040,8040,8040,8040,0
|
|
20230914,135800,60552070,8040,8040,8040,8040,0
|
|
20230914,135700,60552070,8040,8040,8040,8040,0
|
|
20230914,135600,60552070,8040,8040,8040,8040,0
|
|
20230914,135500,60552070,8040,8040,8040,8040,0
|
|
20230914,135400,60552070,8040,8040,8040,8040,0
|
|
20230914,135300,60552070,8040,8040,8040,8040,0
|
|
20230914,135200,60552070,8040,8040,8040,8040,0
|
|
20230914,135100,60552070,8040,8040,8040,8040,0
|
|
20230914,135000,60552070,8040,8040,8040,8040,2
|
|
20230914,134900,60535990,8040,8040,8040,8040,0
|
|
20230914,134800,60535990,8040,8040,8040,8040,0
|
|
20230914,134700,60535990,8040,8040,8040,8040,0
|
|
20230914,134600,60535990,8040,8040,8040,8040,40
|
|
20230914,134500,60214390,8040,8040,8040,8040,0
|
|
20230914,134400,60214390,8040,8040,8040,8040,0
|
|
20230914,134300,60214390,8040,8040,8040,8040,0
|
|
20230914,134200,60214390,8040,8040,8040,8040,0
|
|
20230914,134100,60214390,8040,8040,8040,8040,30
|
|
20230914,134000,59973190,8040,8040,8040,8040,81
|
|
20230914,133900,59321950,8050,8050,8050,8050,0
|
|
20230914,133800,59321950,8050,8050,8050,8050,0
|
|
20230914,133700,59321950,8050,8050,8050,8050,0
|
|
20230914,133600,59321950,8050,8050,8050,8050,0
|
|
20230914,133500,59321950,8050,8050,8050,8050,0
|
|
20230914,133400,59321950,8050,8050,8050,8050,0
|
|
20230914,133300,59321950,8050,8050,8050,8050,0
|
|
20230914,133200,59321950,8050,8050,8050,8050,0
|
|
20230914,133100,59321950,8050,8050,8050,8050,0
|
|
20230914,133000,59321950,8050,8050,8050,8050,0
|
|
20230914,132900,59321950,8050,8050,8050,8050,2
|
|
20230914,132800,59305850,8030,8030,8030,8030,0
|
|
20230914,132700,59305850,8030,8030,8030,8030,0
|
|
20230914,132600,59305850,8030,8030,8030,8030,0
|
|
20230914,132500,59305850,8030,8030,8030,8030,19
|
|
20230914,132400,59153280,8050,8050,8050,8050,0
|
|
20230914,132300,59153280,8050,8050,8050,8050,0
|
|
20230914,132200,59153280,8050,8050,8050,8050,0
|
|
20230914,132100,59153280,8050,8050,8050,8050,0
|
|
20230914,132000,59153280,8050,8050,8050,8050,0
|
|
20230914,131900,59153280,8050,8050,8050,8050,1
|
|
20230914,131800,59145230,8030,8030,8030,8030,0
|
|
20230914,131700,59145230,8030,8030,8030,8030,0
|
|
20230914,131600,59145230,8030,8030,8030,8030,0
|
|
20230914,131500,59145230,8030,8040,8040,8030,198
|
|
20230914,131400,57553370,8050,8050,8050,8050,251
|
|
20230914,131300,55532820,8050,8050,8050,8050,0
|
|
20230914,131200,55532820,8050,8050,8050,8050,64
|
|
20230914,131100,55017620,8060,8060,8060,8060,5
|
|
20230914,131000,54977320,8060,8060,8060,8060,0
|
|
20230914,130900,54977320,8060,8060,8060,8060,0
|
|
20230914,130800,54977320,8060,8050,8060,8050,71
|
|
20230914,130700,54405720,8050,8050,8050,8050,0
|
|
20230914,130600,54405720,8050,8050,8050,8050,5
|
|
20230914,130500,54365470,8050,8050,8050,8050,2
|
|
20230914,130400,54349370,8040,8040,8040,8040,0
|
|
20230914,130300,54349370,8040,8060,8060,8040,79
|
|
20230914,130200,53714180,8050,8050,8050,8050,1
|
|
20230914,130100,53706130,8050,8050,8050,8050,0
|
|
20230914,130000,53706130,8050,8050,8050,8050,0
|
|
20230914,125900,53706130,8050,8050,8050,8050,0
|
|
20230914,125800,53706130,8050,8050,8050,8050,0
|
|
20230914,125700,53706130,8050,8050,8050,8050,5
|
|
20230914,125600,53665880,8050,8050,8050,8050,16
|
|
20230914,125500,53537080,8060,8060,8060,8060,0
|
|
20230914,125400,53537080,8060,8060,8060,8060,0
|
|
20230914,125300,53537080,8060,8060,8060,8060,0
|
|
20230914,125200,53537080,8060,8060,8060,8060,0
|
|
20230914,125100,53537080,8060,8060,8060,8060,1
|
|
20230914,125000,53529020,8050,8050,8050,8050,10
|
|
20230914,124900,53448520,8030,8030,8030,8030,0
|
|
20230914,124800,53448520,8030,8030,8030,8030,0
|
|
20230914,124700,53448520,8030,8030,8030,8030,0
|
|
20230914,124600,53448520,8030,8030,8030,8030,0
|
|
20230914,124500,53448520,8030,8030,8030,8030,100
|
|
20230914,124400,52645520,8060,8060,8060,8060,105
|
|
20230914,124300,51799220,8060,8050,8060,8050,2
|
|
20230914,124200,51783110,8050,8050,8050,8050,0
|
|
20230914,124100,51783110,8050,8050,8050,8050,0
|
|
20230914,124000,51783110,8050,8050,8050,8050,0
|
|
20230914,123900,51783110,8050,8050,8050,8050,277
|
|
20230914,123800,49553260,8050,8040,8050,8040,2
|
|
20230914,123700,49537170,8040,8040,8040,8040,0
|
|
20230914,123600,49537170,8040,8040,8040,8040,1
|
|
20230914,123500,49529130,8050,8050,8050,8050,0
|
|
20230914,123400,49529130,8050,8050,8050,8050,0
|
|
20230914,123300,49529130,8050,8050,8050,8050,0
|
|
20230914,123200,49529130,8050,8050,8050,8050,0
|
|
20230914,123100,49529130,8050,8040,8050,8040,2
|
|
20230914,123000,49513040,8040,8040,8040,8040,0
|
|
20230914,122900,49513040,8040,8040,8040,8040,8
|
|
20230914,122800,49448720,8050,8050,8050,8050,0
|
|
20230914,122700,49448720,8050,8050,8050,8050,2
|
|
20230914,122600,49432620,8050,8040,8050,8040,302
|
|
20230914,122500,47004440,8030,8030,8030,8030,428
|
|
20230914,122400,43567600,8020,8010,8020,8010,242
|
|
20230914,122300,41626950,8010,8010,8010,8010,0
|
|
20230914,122200,41626950,8010,8010,8010,8010,0
|
|
20230914,122100,41626950,8010,8010,8010,8010,5
|
|
20230914,122000,41586900,8010,8010,8010,8010,0
|
|
20230914,121900,41586900,8010,8010,8010,8010,0
|
|
20230914,121800,41586900,8010,8010,8010,8010,0
|
|
20230914,121700,41586900,8010,8010,8010,8010,0
|
|
20230914,121600,41586900,8010,8010,8010,8010,0
|
|
20230914,121500,41586900,8010,8010,8010,8010,0
|
|
20230914,121400,41586900,8010,8010,8010,8010,0
|
|
20230914,121300,41586900,8010,8010,8010,8010,0
|
|
20230914,121200,41586900,8010,8010,8010,8010,69
|
|
20230914,121100,41034210,8010,8010,8010,8010,0
|
|
20230914,121000,41034210,8010,8010,8010,8010,0
|
|
20230914,120900,41034210,8010,8010,8010,8010,0
|
|
20230914,120800,41034210,8010,8010,8010,8010,0
|
|
20230914,120700,41034210,8010,8010,8010,8010,0
|
|
20230914,120600,41034210,8010,8010,8010,8010,74
|
|
20230914,120500,40441470,8010,8010,8010,8010,0
|
|
20230914,120400,40441470,8010,8010,8010,8010,0
|
|
20230914,120300,40441470,8010,8010,8010,8010,0
|
|
20230914,120200,40441470,8010,8010,8010,8010,1
|
|
20230914,120100,40433460,8010,8010,8010,8010,0
|
|
20230914,120000,40433460,8010,8010,8010,8010,0
|
|
20230914,115900,40433460,8010,8010,8010,8010,0
|
|
20230914,115800,40433460,8010,8010,8010,8010,0
|
|
20230914,115700,40433460,8010,8010,8010,8010,0
|
|
20230914,115600,40433460,8010,8010,8010,8010,0
|
|
20230914,115500,40433460,8010,8010,8010,8010,0
|
|
20230914,115400,40433460,8010,8010,8010,8010,0
|
|
20230914,115300,40433460,8010,8010,8010,8010,0
|
|
20230914,115200,40433460,8010,8010,8010,8010,0
|
|
20230914,115100,40433460,8010,8010,8010,8010,25
|
|
20230914,115000,40233210,8000,8000,8000,8000,0
|
|
20230914,114900,40233210,8000,8000,8000,8000,0
|
|
20230914,114800,40233210,8000,8000,8000,8000,5
|
|
20230914,114700,40193210,8000,8000,8000,8000,0
|
|
20230914,114600,40193210,8000,8000,8000,8000,76
|
|
20230914,114500,39585210,8000,8000,8000,8000,500
|
|
20230914,114400,35585210,8000,8000,8000,8000,0
|
|
20230914,114300,35585210,8000,8000,8000,8000,0
|
|
20230914,114200,35585210,8000,8000,8000,8000,0
|
|
20230914,114100,35585210,8000,8000,8000,8000,0
|
|
20230914,114000,35585210,8000,8000,8000,8000,0
|
|
20230914,113900,35585210,8000,8000,8000,8000,0
|
|
20230914,113800,35585210,8000,8000,8000,8000,0
|
|
20230914,113700,35585210,8000,8000,8000,8000,0
|
|
20230914,113600,35585210,8000,8000,8000,8000,0
|
|
20230914,113500,35585210,8000,8000,8000,8000,0
|
|
20230914,113400,35585210,8000,8000,8000,8000,0
|
|
20230914,113300,35585210,8000,8000,8000,8000,0
|
|
20230914,113200,35585210,8000,8000,8000,8000,0
|
|
20230914,113100,35585210,8000,8000,8000,8000,10
|
|
20230914,113000,35505210,8000,8000,8000,8000,1
|
|
20230914,112900,35497210,7980,7980,7980,7980,0
|
|
20230914,112800,35497210,7980,7980,7980,7980,60
|
|
20230914,112700,35018410,8000,8000,8000,8000,0
|
|
20230914,112600,35018410,8000,8000,8000,8000,0
|
|
20230914,112500,35018410,8000,8000,8000,8000,0
|
|
20230914,112400,35018410,8000,8000,8000,8000,3
|
|
20230914,112300,34994410,8000,8000,8000,8000,0
|
|
20230914,112200,34994410,8000,8000,8000,8000,0
|
|
20230914,112100,34994410,8000,8000,8000,8000,0
|
|
20230914,112000,34994410,8000,8000,8000,8000,2
|
|
20230914,111900,34978410,8000,8000,8000,8000,208
|
|
20230914,111800,33314410,8000,8000,8000,8000,0
|
|
20230914,111700,33314410,8000,8000,8000,8000,0
|
|
20230914,111600,33314410,8000,8000,8000,8000,1
|
|
20230914,111500,33306410,7990,7990,7990,7990,0
|
|
20230914,111400,33306410,7990,7990,7990,7990,21
|
|
20230914,111300,33138620,7980,7980,7980,7980,494
|
|
20230914,111200,29196500,7990,7990,7990,7990,2
|
|
20230914,111100,29180520,8000,8000,8000,8000,0
|
|
20230914,111000,29180520,8000,8000,8000,8000,0
|
|
20230914,110900,29180520,8000,8000,8000,8000,0
|
|
20230914,110800,29180520,8000,8000,8000,8000,0
|
|
20230914,110700,29180520,8000,8000,8000,8000,0
|
|
20230914,110600,29180520,8000,8000,8000,8000,0
|
|
20230914,110500,29180520,8000,8000,8000,8000,0
|
|
20230914,110400,29180520,8000,8000,8000,8000,0
|
|
20230914,110300,29180520,8000,8000,8000,8000,0
|
|
20230914,110200,29180520,8000,8000,8000,8000,0
|
|
20230914,110100,29180520,8000,8000,8000,8000,0
|
|
20230914,110000,29180520,8000,7990,8000,7990,9
|
|
20230914,105900,29108600,7980,7980,7980,7980,19
|
|
20230914,105800,28956980,7980,7980,7980,7980,0
|
|
20230914,105700,28956980,7980,7980,7980,7980,1
|
|
20230914,105600,28949000,7980,7980,7980,7980,0
|
|
20230914,105500,28949000,7980,7980,7980,7980,0
|
|
20230914,105400,28949000,7980,7980,7980,7980,0
|
|
20230914,105300,28949000,7980,7980,7980,7980,0
|
|
20230914,105200,28949000,7980,7980,7980,7980,0
|
|
20230914,105100,28949000,7980,7980,7980,7980,0
|
|
20230914,105000,28949000,7980,7980,7980,7980,0
|
|
20230914,104900,28949000,7980,7970,7980,7970,84
|
|
20230914,104800,28278830,7970,7970,7970,7970,3
|
|
20230914,104700,28254920,7980,7980,7980,7980,0
|
|
20230914,104600,28254920,7980,7980,7980,7980,0
|
|
20230914,104500,28254920,7980,7980,7980,7980,3
|
|
20230914,104400,28230980,7980,7980,7980,7980,1
|
|
20230914,104300,28223000,7980,7980,7980,7980,0
|
|
20230914,104200,28223000,7980,7980,7980,7980,0
|
|
20230914,104100,28223000,7980,7980,7980,7980,0
|
|
20230914,104000,28223000,7980,7980,7980,7980,0
|
|
20230914,103900,28223000,7980,7980,7980,7980,2
|
|
20230914,103800,28207040,7980,7970,7980,7960,71
|
|
20230914,103700,27641840,7980,7980,7980,7980,0
|
|
20230914,103600,27641840,7980,7980,7980,7980,1
|
|
20230914,103500,27633860,7960,7960,7960,7960,11
|
|
20230914,103400,27546300,7970,7970,7970,7970,2
|
|
20230914,103300,27530360,7980,7980,7980,7980,0
|
|
20230914,103200,27530360,7980,7980,7980,7980,0
|
|
20230914,103100,27530360,7980,7980,7980,7980,0
|
|
20230914,103000,27530360,7980,7980,7980,7980,0
|
|
20230914,102900,27530360,7980,7980,7980,7980,0
|
|
20230914,102800,27530360,7980,7980,7980,7980,0
|
|
20230914,102700,27530360,7980,7980,7980,7980,0
|
|
20230914,102600,27530360,7980,7980,7980,7980,150
|
|
20230914,102500,26333360,7950,7950,7950,7950,0
|
|
20230914,102400,26333360,7950,7950,7950,7950,0
|
|
20230914,102300,26333360,7950,7950,7950,7950,0
|
|
20230914,102200,26333360,7950,7950,7950,7950,0
|
|
20230914,102100,26333360,7950,7950,7950,7950,0
|
|
20230914,102000,26333360,7950,7960,7960,7950,95
|
|
20230914,101900,25577840,7980,7980,7980,7980,0
|
|
20230914,101800,25577840,7980,7980,7980,7980,1
|
|
20230914,101700,25569860,7970,7970,7970,7970,0
|
|
20230914,101600,25569860,7970,7970,7970,7970,0
|
|
20230914,101500,25569860,7970,7970,7970,7970,0
|
|
20230914,101400,25569860,7970,7970,7970,7970,0
|
|
20230914,101300,25569860,7970,7970,7970,7970,0
|
|
20230914,101200,25569860,7970,7970,7970,7970,0
|
|
20230914,101100,25569860,7970,7970,7970,7970,50
|
|
20230914,101000,25171360,7980,7980,7980,7980,0
|
|
20230914,100900,25171360,7980,7980,7980,7980,0
|
|
20230914,100800,25171360,7980,7980,7980,7980,0
|
|
20230914,100700,25171360,7980,7980,7980,7980,0
|
|
20230914,100600,25171360,7980,7980,7980,7980,1
|
|
20230914,100500,25163380,7970,7970,7970,7970,1
|
|
20230914,100400,25155410,7980,7980,7980,7980,1
|
|
20230914,100300,25147430,7980,7980,7980,7980,0
|
|
20230914,100200,25147430,7980,7980,7980,7980,10
|
|
20230914,100100,25067630,7980,7980,7980,7980,0
|
|
20230914,100000,25067630,7980,7980,7980,7980,0
|
|
20230914,095900,25067630,7980,7980,7980,7980,0
|
|
20230914,095800,25067630,7980,7980,7980,7980,12
|
|
20230914,095700,24971870,7980,7980,7980,7980,1
|
|
20230914,095600,24963890,7980,7980,7980,7980,0
|
|
20230914,095500,24963890,7980,7980,7980,7980,2
|
|
20230914,095400,24947930,7980,7980,7980,7980,0
|
|
20230914,095300,24947930,7980,7980,7980,7980,0
|
|
20230914,095200,24947930,7980,7980,7980,7980,0
|
|
20230914,095100,24947930,7980,7980,7980,7980,4
|
|
20230914,095000,24916010,7990,7990,7990,7990,0
|
|
20230914,094900,24916010,7990,7990,7990,7990,201
|
|
20230914,094800,23310020,7990,7990,7990,7990,0
|
|
20230914,094700,23310020,7990,7990,7990,7990,0
|
|
20230914,094600,23310020,7990,7990,7990,7990,3
|
|
20230914,094500,23286050,7980,7980,7980,7980,0
|
|
20230914,094400,23286050,7980,7980,7980,7980,1
|
|
20230914,094300,23278070,7990,7990,7990,7990,0
|
|
20230914,094200,23278070,7990,7980,7990,7980,4
|
|
20230914,094100,23246140,7990,7970,7990,7970,200
|
|
20230914,094000,21648380,7960,7960,7960,7960,0
|
|
20230914,093900,21648380,7960,7960,7960,7960,123
|
|
20230914,093800,20669300,7960,7960,7960,7960,2
|
|
20230914,093700,20653380,7960,7960,7960,7960,11
|
|
20230914,093600,20565820,7960,7960,7960,7960,0
|
|
20230914,093500,20565820,7960,7960,7960,7960,12
|
|
20230914,093400,20470300,7990,7990,7990,7990,0
|
|
20230914,093300,20470300,7990,7990,7990,7990,0
|
|
20230914,093200,20470300,7990,7990,7990,7990,0
|
|
20230914,093100,20470300,7990,7990,7990,7990,3
|
|
20230914,093000,20446330,7990,7940,7990,7940,71
|
|
20230914,092900,19882540,7930,7930,7930,7930,0
|
|
20230914,092800,19882540,7930,7950,7950,7930,903
|
|
20230914,092700,12713440,7990,7990,7990,7990,0
|
|
20230914,092600,12713440,7990,7980,7990,7980,7
|
|
20230914,092500,12657570,7980,7950,7980,7950,458
|
|
20230914,092400,9016440,7960,7960,7980,7960,204
|
|
20230914,092300,7392580,7960,7960,7960,7960,0
|
|
20230914,092200,7392580,7960,7960,7960,7960,21
|
|
20230914,092100,7225420,8000,8000,8000,8000,0
|
|
20230914,092000,7225420,8000,7960,8000,7950,136
|
|
20230914,091900,6142930,7960,7990,7990,7960,136
|
|
20230914,091800,5058760,8000,8000,8000,8000,30
|
|
20230914,091700,4818760,8000,8000,8000,8000,0
|
|
20230914,091600,4818760,8000,8000,8000,8000,0
|
|
20230914,091500,4818760,8000,8000,8000,8000,0
|
|
20230914,091400,4818760,8000,8000,8000,8000,0
|
|
20230914,091300,4818760,8000,8000,8000,8000,0
|
|
20230914,091200,4818760,8000,8000,8000,8000,0
|
|
20230914,091100,4818760,8000,8000,8000,8000,0
|
|
20230914,091000,4818760,8000,8000,8000,8000,10
|
|
20230914,090900,4738760,7970,7970,7970,7970,0
|
|
20230914,090800,4738760,7970,7970,7970,7970,0
|
|
20230914,090700,4738760,7970,7970,7970,7970,0
|
|
20230914,090600,4738760,7970,7980,7980,7970,104
|
|
20230914,090500,3909870,7990,7990,7990,7990,1
|
|
20230914,090400,3901880,8000,8000,8000,8000,0
|
|
20230914,090300,3901880,8000,8000,8000,8000,1
|
|
20230914,090200,3893880,7970,8000,8000,7970,49
|
|
20230914,090100,3503220,7980,7980,7980,7980,0
|
|
20230914,090000,3503220,7980,7980,7980,7980,439
|