654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,195100,427171400,12040,12040,12040,12040,495
|
|
20230905,195000,427171400,12040,12040,12040,12040,0
|
|
20230905,194900,427171400,12040,12040,12040,12040,0
|
|
20230905,194800,427171400,12040,12040,12040,12040,0
|
|
20230905,194700,427171400,12040,12040,12040,12040,0
|
|
20230905,194600,427171400,12040,12040,12040,12040,0
|
|
20230905,194500,427171400,12040,12040,12040,12040,0
|
|
20230905,194400,427171400,12040,12040,12040,12040,0
|
|
20230905,194300,427171400,12040,12040,12040,12040,0
|
|
20230905,194200,427171400,12040,12040,12040,12040,0
|
|
20230905,194100,427171400,12040,12040,12040,12040,0
|
|
20230905,194000,427171400,12040,12040,12040,12040,0
|
|
20230905,193900,427171400,12040,12040,12040,12040,0
|
|
20230905,193800,427171400,12040,12040,12040,12040,0
|
|
20230905,193700,427171400,12040,12040,12040,12040,0
|
|
20230905,193600,427171400,12040,12040,12040,12040,0
|
|
20230905,193500,427171400,12040,12040,12040,12040,0
|
|
20230905,193400,427171400,12040,12040,12040,12040,0
|
|
20230905,193300,427171400,12040,12040,12040,12040,0
|
|
20230905,193200,427171400,12040,12040,12040,12040,0
|
|
20230905,193100,427171400,12040,12040,12040,12040,0
|
|
20230905,193000,427171400,12040,12040,12040,12040,0
|
|
20230905,192900,427171400,12040,12040,12040,12040,0
|
|
20230905,192800,427171400,12040,12040,12040,12040,0
|
|
20230905,192700,427171400,12040,12040,12040,12040,0
|
|
20230905,192600,427171400,12040,12040,12040,12040,0
|
|
20230905,192500,427171400,12040,12040,12040,12040,0
|
|
20230905,192400,427171400,12040,12040,12040,12040,0
|
|
20230905,192300,427171400,12040,12040,12040,12040,0
|
|
20230905,192200,427171400,12040,12040,12040,12040,0
|
|
20230905,192100,427171400,12040,12040,12040,12040,495
|
|
20230905,192000,427171400,12040,12040,12040,12040,0
|
|
20230905,191900,427171400,12040,12040,12040,12040,0
|
|
20230905,191800,427171400,12040,12040,12040,12040,0
|
|
20230905,191700,427171400,12040,12040,12040,12040,0
|
|
20230905,191600,427171400,12040,12040,12040,12040,0
|
|
20230905,191500,427171400,12040,12040,12040,12040,0
|
|
20230905,191400,427171400,12040,12040,12040,12040,0
|
|
20230905,191300,427171400,12040,12040,12040,12040,0
|
|
20230905,191200,427171400,12040,12040,12040,12040,0
|
|
20230905,191100,427171400,12040,12040,12040,12040,0
|
|
20230905,191000,427171400,12040,12040,12040,12040,0
|
|
20230905,190900,427171400,12040,12040,12040,12040,0
|
|
20230905,190800,427171400,12040,12040,12040,12040,0
|
|
20230905,190700,427171400,12040,12040,12040,12040,0
|
|
20230905,190600,427171400,12040,12040,12040,12040,0
|
|
20230905,190500,427171400,12040,12040,12040,12040,0
|
|
20230905,190400,427171400,12040,12040,12040,12040,0
|
|
20230905,190300,427171400,12040,12040,12040,12040,0
|
|
20230905,190200,427171400,12040,12040,12040,12040,0
|
|
20230905,190100,427171400,12040,12040,12040,12040,0
|
|
20230905,190000,427171400,12040,12040,12040,12040,0
|
|
20230905,185900,427171400,12040,12040,12040,12040,0
|
|
20230905,185800,427171400,12040,12040,12040,12040,0
|
|
20230905,185700,427171400,12040,12040,12040,12040,0
|
|
20230905,185600,427171400,12040,12040,12040,12040,0
|
|
20230905,185500,427171400,12040,12040,12040,12040,0
|
|
20230905,185400,427171400,12040,12040,12040,12040,0
|
|
20230905,185300,427171400,12040,12040,12040,12040,0
|
|
20230905,185200,427171400,12040,12040,12040,12040,0
|
|
20230905,185100,427171400,12040,12040,12040,12040,495
|
|
20230905,185000,427171400,12040,12040,12040,12040,0
|
|
20230905,184900,427171400,12040,12040,12040,12040,0
|
|
20230905,184800,427171400,12040,12040,12040,12040,0
|
|
20230905,184700,427171400,12040,12040,12040,12040,0
|
|
20230905,184600,427171400,12040,12040,12040,12040,0
|
|
20230905,184500,427171400,12040,12040,12040,12040,0
|
|
20230905,184400,427171400,12040,12040,12040,12040,0
|
|
20230905,184300,427171400,12040,12040,12040,12040,0
|
|
20230905,184200,427171400,12040,12040,12040,12040,0
|
|
20230905,184100,427171400,12040,12040,12040,12040,0
|
|
20230905,184000,427171400,12040,12040,12040,12040,0
|
|
20230905,183900,427171400,12040,12040,12040,12040,0
|
|
20230905,183800,427171400,12040,12040,12040,12040,0
|
|
20230905,183700,427171400,12040,12040,12040,12040,0
|
|
20230905,183600,427171400,12040,12040,12040,12040,0
|
|
20230905,183500,427171400,12040,12040,12040,12040,0
|
|
20230905,183400,427171400,12040,12040,12040,12040,0
|
|
20230905,183300,427171400,12040,12040,12040,12040,0
|
|
20230905,183200,427171400,12040,12040,12040,12040,0
|
|
20230905,183100,427171400,12040,12040,12040,12040,0
|
|
20230905,183000,427171400,12040,12040,12040,12040,0
|
|
20230905,182900,427171400,12040,12040,12040,12040,0
|
|
20230905,182800,427171400,12040,12040,12040,12040,0
|
|
20230905,182700,427171400,12040,12040,12040,12040,0
|
|
20230905,182600,427171400,12040,12040,12040,12040,0
|
|
20230905,182500,427171400,12040,12040,12040,12040,0
|
|
20230905,182400,427171400,12040,12040,12040,12040,0
|
|
20230905,182300,427171400,12040,12040,12040,12040,0
|
|
20230905,182200,427171400,12040,12040,12040,12040,0
|
|
20230905,182100,427171400,12040,12040,12040,12040,495
|
|
20230905,182000,427171400,12040,12040,12040,12040,0
|
|
20230905,181900,427171400,12040,12040,12040,12040,0
|
|
20230905,181800,427171400,12040,12040,12040,12040,0
|
|
20230905,181700,427171400,12040,12040,12040,12040,0
|
|
20230905,181600,427171400,12040,12040,12040,12040,0
|
|
20230905,181500,427171400,12040,12040,12040,12040,0
|
|
20230905,181400,427171400,12040,12040,12040,12040,0
|
|
20230905,181300,427171400,12040,12040,12040,12040,0
|
|
20230905,181200,427171400,12040,12040,12040,12040,0
|
|
20230905,181100,427171400,12040,12040,12040,12040,0
|
|
20230905,181000,427171400,12040,12040,12040,12040,0
|
|
20230905,180900,427171400,12040,12040,12040,12040,0
|
|
20230905,180800,427171400,12040,12040,12040,12040,0
|
|
20230905,180700,427171400,12040,12040,12040,12040,0
|
|
20230905,180600,427171400,12040,12040,12040,12040,0
|
|
20230905,180500,427171400,12040,12040,12040,12040,0
|
|
20230905,180400,427171400,12040,12040,12040,12040,0
|
|
20230905,180300,427171400,12040,12040,12040,12040,0
|
|
20230905,180200,427171400,12040,12040,12040,12040,0
|
|
20230905,180100,427171400,12040,12040,12040,12040,0
|
|
20230905,180000,427171400,12040,12040,12040,12040,0
|
|
20230905,175900,427171400,12040,12040,12040,12040,0
|
|
20230905,175800,427171400,12040,12040,12040,12040,0
|
|
20230905,175700,427171400,12040,12040,12040,12040,0
|
|
20230905,175600,427171400,12040,12040,12040,12040,0
|
|
20230905,175500,427171400,12040,12040,12040,12040,0
|
|
20230905,175400,427171400,12040,12040,12040,12040,0
|
|
20230905,175300,427171400,12040,12040,12040,12040,0
|
|
20230905,175200,427171400,12040,12040,12040,12040,0
|
|
20230905,175100,427171400,12040,12040,12040,12040,495
|
|
20230905,175000,427171400,12040,12040,12040,12040,0
|
|
20230905,174900,427171400,12040,12040,12040,12040,0
|
|
20230905,174800,427171400,12040,12040,12040,12040,0
|
|
20230905,174700,427171400,12040,12040,12040,12040,0
|
|
20230905,174600,427171400,12040,12040,12040,12040,0
|
|
20230905,174500,427171400,12040,12040,12040,12040,0
|
|
20230905,174400,427171400,12040,12040,12040,12040,0
|
|
20230905,174300,427171400,12040,12040,12040,12040,0
|
|
20230905,174200,427171400,12040,12040,12040,12040,0
|
|
20230905,174100,427171400,12040,12040,12040,12040,0
|
|
20230905,174000,427171400,12040,12040,12040,12040,0
|
|
20230905,173900,427171400,12040,12040,12040,12040,0
|
|
20230905,173800,427171400,12040,12040,12040,12040,0
|
|
20230905,173700,427171400,12040,12040,12040,12040,0
|
|
20230905,173600,427171400,12040,12040,12040,12040,0
|
|
20230905,173500,427171400,12040,12040,12040,12040,0
|
|
20230905,173400,427171400,12040,12040,12040,12040,0
|
|
20230905,173300,427171400,12040,12040,12040,12040,0
|
|
20230905,173200,427171400,12040,12040,12040,12040,0
|
|
20230905,173100,427171400,12040,12040,12040,12040,0
|
|
20230905,173000,427171400,12040,12040,12040,12040,0
|
|
20230905,172900,427171400,12040,12040,12040,12040,0
|
|
20230905,172800,427171400,12040,12040,12040,12040,0
|
|
20230905,172700,427171400,12040,12040,12040,12040,0
|
|
20230905,172600,427171400,12040,12040,12040,12040,0
|
|
20230905,172500,427171400,12040,12040,12040,12040,0
|
|
20230905,172400,427171400,12040,12040,12040,12040,0
|
|
20230905,172300,427171400,12040,12040,12040,12040,0
|
|
20230905,172200,427171400,12040,12040,12040,12040,0
|
|
20230905,172100,427171400,12040,12040,12040,12040,495
|
|
20230905,172000,427171400,12040,12040,12040,12040,0
|
|
20230905,171900,427171400,12040,12040,12040,12040,0
|
|
20230905,171800,427171400,12040,12040,12040,12040,0
|
|
20230905,171700,427171400,12040,12040,12040,12040,0
|
|
20230905,171600,427171400,12040,12040,12040,12040,0
|
|
20230905,171500,427171400,12040,12040,12040,12040,0
|
|
20230905,171400,427171400,12040,12040,12040,12040,0
|
|
20230905,171300,427171400,12040,12040,12040,12040,0
|
|
20230905,171200,427171400,12040,12040,12040,12040,0
|
|
20230905,171100,427171400,12040,12040,12040,12040,0
|
|
20230905,171000,427171400,12040,12040,12040,12040,0
|
|
20230905,170900,427171400,12040,12040,12040,12040,0
|
|
20230905,170800,427171400,12040,12040,12040,12040,0
|
|
20230905,170700,427171400,12040,12040,12040,12040,0
|
|
20230905,170600,427171400,12040,12040,12040,12040,0
|
|
20230905,170500,427171400,12040,12040,12040,12040,0
|
|
20230905,170400,427171400,12040,12040,12040,12040,0
|
|
20230905,170300,427171400,12040,12040,12040,12040,0
|
|
20230905,170200,427171400,12040,12040,12040,12040,0
|
|
20230905,170100,427171400,12040,12040,12040,12040,0
|
|
20230905,170000,427171400,12040,12040,12040,12040,0
|
|
20230905,165900,427171400,12040,12040,12040,12040,0
|
|
20230905,165800,427171400,12040,12040,12040,12040,0
|
|
20230905,165700,427171400,12040,12040,12040,12040,0
|
|
20230905,165600,427171400,12040,12040,12040,12040,0
|
|
20230905,165500,427171400,12040,12040,12040,12040,0
|
|
20230905,165400,427171400,12040,12040,12040,12040,0
|
|
20230905,165300,427171400,12040,12040,12040,12040,0
|
|
20230905,165200,427171400,12040,12040,12040,12040,0
|
|
20230905,165100,427171400,12040,12040,12040,12040,495
|
|
20230905,165000,427171400,12040,12040,12040,12040,0
|
|
20230905,164900,427171400,12040,12040,12040,12040,0
|
|
20230905,164800,427171400,12040,12040,12040,12040,0
|
|
20230905,164700,427171400,12040,12040,12040,12040,0
|
|
20230905,164600,427171400,12040,12040,12040,12040,0
|
|
20230905,164500,427171400,12040,12040,12040,12040,0
|
|
20230905,164400,427171400,12040,12040,12040,12040,0
|
|
20230905,164300,427171400,12040,12040,12040,12040,0
|
|
20230905,164200,427171400,12040,12040,12040,12040,0
|
|
20230905,164100,427171400,12040,12040,12040,12040,0
|
|
20230905,164000,427171400,12040,12040,12040,12040,0
|
|
20230905,163900,427171400,12040,12040,12040,12040,0
|
|
20230905,163800,427171400,12040,12040,12040,12040,0
|
|
20230905,163700,427171400,12040,12040,12040,12040,0
|
|
20230905,163600,427171400,12040,12040,12040,12040,0
|
|
20230905,163500,427171400,12040,12040,12040,12040,0
|
|
20230905,163400,427171400,12040,12040,12040,12040,0
|
|
20230905,163300,427171400,12040,12040,12040,12040,0
|
|
20230905,163200,427171400,12040,12040,12040,12040,0
|
|
20230905,163100,427171400,12040,12040,12040,12040,0
|
|
20230905,163000,427171400,12040,12040,12040,12040,0
|
|
20230905,162900,427171400,12040,12040,12040,12040,0
|
|
20230905,162800,427171400,12040,12040,12040,12040,0
|
|
20230905,162700,427171400,12040,12040,12040,12040,0
|
|
20230905,162600,427171400,12040,12040,12040,12040,0
|
|
20230905,162500,427171400,12040,12040,12040,12040,0
|
|
20230905,162400,427171400,12040,12040,12040,12040,0
|
|
20230905,162300,427171400,12040,12040,12040,12040,0
|
|
20230905,162200,427171400,12040,12040,12040,12040,0
|
|
20230905,162100,427171400,12040,12040,12040,12040,495
|
|
20230905,162000,427171400,12040,12040,12040,12040,0
|
|
20230905,161900,427171400,12040,12040,12040,12040,0
|
|
20230905,161800,427171400,12040,12040,12040,12040,0
|
|
20230905,161700,427171400,12040,12040,12040,12040,0
|
|
20230905,161600,427171400,12040,12040,12040,12040,0
|
|
20230905,161500,427171400,12040,12040,12040,12040,0
|
|
20230905,161400,427171400,12040,12040,12040,12040,0
|
|
20230905,161300,427171400,12040,12040,12040,12040,0
|
|
20230905,161200,427171400,12040,12040,12040,12040,0
|
|
20230905,161100,427171400,12040,12040,12040,12040,0
|
|
20230905,161000,427171400,12040,12040,12040,12040,0
|
|
20230905,160900,427171400,12040,12040,12040,12040,0
|
|
20230905,160800,427171400,12040,12040,12040,12040,0
|
|
20230905,160700,427171400,12040,12040,12040,12040,0
|
|
20230905,160600,427171400,12040,12040,12040,12040,0
|
|
20230905,160500,427171400,12040,12040,12040,12040,0
|
|
20230905,160400,427171400,12040,12040,12040,12040,0
|
|
20230905,160300,427171400,12040,12040,12040,12040,0
|
|
20230905,160200,427171400,12040,12040,12040,12040,0
|
|
20230905,160100,427171400,12040,12040,12040,12040,0
|
|
20230905,160000,427171400,12040,12040,12040,12040,0
|
|
20230905,155900,427171400,12040,12040,12040,12040,0
|
|
20230905,155800,427171400,12040,12040,12040,12040,0
|
|
20230905,155700,427171400,12040,12040,12040,12040,0
|
|
20230905,155600,427171400,12040,12040,12040,12040,0
|
|
20230905,155500,427171400,12040,12040,12040,12040,0
|
|
20230905,155400,427171400,12040,12040,12040,12040,0
|
|
20230905,155300,427171400,12040,12040,12040,12040,0
|
|
20230905,155200,427171400,12040,12040,12040,12040,0
|
|
20230905,155100,427171400,12040,12040,12040,12040,495
|
|
20230905,155000,427171400,12040,12040,12040,12040,0
|
|
20230905,154900,427171400,12040,12040,12040,12040,0
|
|
20230905,154800,427171400,12040,12040,12040,12040,0
|
|
20230905,154700,427171400,12040,12040,12040,12040,0
|
|
20230905,154600,427171400,12040,12040,12040,12040,0
|
|
20230905,154500,427171400,12040,12040,12040,12040,0
|
|
20230905,154400,427171400,12040,12040,12040,12040,0
|
|
20230905,154300,427171400,12040,12040,12040,12040,0
|
|
20230905,154200,427171400,12040,12040,12040,12040,0
|
|
20230905,154100,427171400,12040,12040,12040,12040,0
|
|
20230905,154000,427171400,12040,12040,12040,12040,0
|
|
20230905,153900,427171400,12040,12040,12040,12040,0
|
|
20230905,153800,427171400,12040,12040,12040,12040,0
|
|
20230905,153700,427171400,12040,12040,12040,12040,0
|
|
20230905,153600,427171400,12040,12040,12040,12040,0
|
|
20230905,153500,427171400,12040,12040,12040,12040,0
|
|
20230905,153400,427171400,12040,12040,12040,12040,0
|
|
20230905,153300,427171400,12040,12040,12040,12040,0
|
|
20230905,153200,427171400,12040,12040,12040,12040,0
|
|
20230905,153100,427171400,12040,12040,12040,12040,0
|
|
20230905,153000,427171400,12040,12040,12040,12040,495
|
|
20230905,152900,421211600,11980,11980,11980,11980,0
|
|
20230905,152800,421211600,11980,11980,11980,11980,0
|
|
20230905,152700,421211600,11980,11980,11980,11980,0
|
|
20230905,152600,421211600,11980,11980,11980,11980,0
|
|
20230905,152500,421211600,11980,11980,11980,11980,0
|
|
20230905,152400,421211600,11980,11980,11980,11980,0
|
|
20230905,152300,421211600,11980,11980,11980,11980,0
|
|
20230905,152200,421211600,11980,11980,11980,11980,0
|
|
20230905,152100,421211600,11980,11980,11980,11980,0
|
|
20230905,152000,421211600,11980,11980,11980,11980,0
|
|
20230905,151900,421211600,11980,11980,11980,11980,106
|
|
20230905,151800,419941720,11990,11980,11990,11980,51
|
|
20230905,151700,419330640,11980,11990,11990,11980,45
|
|
20230905,151600,418791240,12000,12000,12000,12000,35
|
|
20230905,151500,418371240,11990,11970,11990,11970,171
|
|
20230905,151400,416322550,11900,11900,11900,11900,0
|
|
20230905,151300,416322550,11900,11940,11940,11900,500
|
|
20230905,151200,410360240,11930,11940,11940,11930,84
|
|
20230905,151100,409358000,12030,12030,12030,12030,2
|
|
20230905,151000,409333940,11920,12030,12030,11920,651
|
|
20230905,150900,401565550,11930,11960,11960,11930,288
|
|
20230905,150800,398128970,11930,11940,11940,11930,204
|
|
20230905,150700,395695090,11930,12000,12000,11930,300
|
|
20230905,150600,392110290,12070,12000,12070,11960,988
|
|
20230905,150500,380267460,12000,12080,12080,12000,673
|
|
20230905,150400,372183080,12020,12050,12050,12020,150
|
|
20230905,150300,370377940,12050,12080,12080,12050,825
|
|
20230905,150200,360436310,12080,12080,12080,12080,0
|
|
20230905,150100,360436310,12080,12080,12080,12080,0
|
|
20230905,150000,360436310,12080,12080,12080,12080,51
|
|
20230905,145900,359820230,12080,12080,12080,12080,6
|
|
20230905,145800,359747750,12080,12080,12080,12080,100
|
|
20230905,145700,358539750,12090,12080,12090,12080,50
|
|
20230905,145600,357935670,12000,12000,12000,12000,0
|
|
20230905,145500,357935670,12000,12070,12070,12000,1566
|
|
20230905,145400,339106800,12090,12090,12090,12080,74
|
|
20230905,145300,338212690,12090,12080,12090,12080,16
|
|
20230905,145200,338019300,12090,12070,12090,12070,64
|
|
20230905,145100,337246220,12070,12090,12090,12070,28
|
|
20230905,145000,336907730,12090,12090,12090,12090,18
|
|
20230905,144900,336690110,12090,12090,12090,12090,1
|
|
20230905,144800,336678020,12110,12110,12110,12110,1
|
|
20230905,144700,336665910,12100,12100,12100,12100,1
|
|
20230905,144600,336653810,12110,12110,12110,12110,1
|
|
20230905,144500,336641700,12110,12060,12110,12050,365
|
|
20230905,144400,332243280,12060,12080,12080,12060,272
|
|
20230905,144300,328961830,12110,12110,12110,12110,0
|
|
20230905,144200,328961830,12110,12110,12110,12110,8
|
|
20230905,144100,328864950,12110,12110,12120,12110,39
|
|
20230905,144000,328392530,12110,12110,12110,12110,4
|
|
20230905,143900,328344090,12110,12110,12110,12110,0
|
|
20230905,143800,328344090,12110,12110,12110,12110,0
|
|
20230905,143700,328344090,12110,12110,12110,12110,0
|
|
20230905,143600,328344090,12110,12110,12120,12110,41
|
|
20230905,143500,327847560,12110,12110,12110,12110,479
|
|
20230905,143400,322046870,12110,12110,12110,12110,0
|
|
20230905,143300,322046870,12110,12110,12110,12110,0
|
|
20230905,143200,322046870,12110,12100,12110,12100,54
|
|
20230905,143100,321393140,12100,12090,12100,12090,20
|
|
20230905,143000,321151210,12100,12090,12100,12090,300
|
|
20230905,142900,317523510,12110,12110,12110,12110,1
|
|
20230905,142800,317511400,12070,12070,12070,12070,117
|
|
20230905,142700,316099210,12080,12090,12090,12080,273
|
|
20230905,142600,312799090,12100,12100,12100,12100,0
|
|
20230905,142500,312799090,12100,12100,12100,12100,34
|
|
20230905,142400,312387690,12120,12120,12120,12120,200
|
|
20230905,142300,309963690,12100,12100,12100,12080,128
|
|
20230905,142200,308415990,12100,12090,12100,12090,22
|
|
20230905,142100,308149840,12090,12080,12090,12080,82
|
|
20230905,142000,307158510,12080,12080,12080,12080,5
|
|
20230905,141900,307098110,12090,12100,12100,12090,238
|
|
20230905,141800,304220590,12090,12090,12090,12080,105
|
|
20230905,141700,302951190,12080,12080,12080,12080,5
|
|
20230905,141600,302890790,12120,12120,12120,12120,1
|
|
20230905,141500,302878670,12120,12120,12120,12120,22
|
|
20230905,141400,302612030,12130,12130,12130,12130,0
|
|
20230905,141300,302612030,12130,12120,12130,12120,12
|
|
20230905,141200,302466520,12120,12120,12120,12120,242
|
|
20230905,141100,299533480,12120,12120,12120,12120,0
|
|
20230905,141000,299533480,12120,12120,12120,12120,0
|
|
20230905,140900,299533480,12120,12120,12120,12120,24
|
|
20230905,140800,299242600,12120,12120,12120,12120,1
|
|
20230905,140700,299230480,12120,12120,12120,12120,0
|
|
20230905,140600,299230480,12120,12110,12120,12110,139
|
|
20230905,140500,297546300,12120,12120,12120,12120,0
|
|
20230905,140400,297546300,12120,12120,12120,12120,0
|
|
20230905,140300,297546300,12120,12120,12120,12120,0
|
|
20230905,140200,297546300,12120,12120,12120,12120,196
|
|
20230905,140100,295170780,12120,12120,12120,12120,2
|
|
20230905,140000,295146540,12130,12070,12130,12070,2
|
|
20230905,135900,295122340,12130,12130,12130,12130,0
|
|
20230905,135800,295122340,12130,12130,12130,12130,0
|
|
20230905,135700,295122340,12130,12130,12130,12130,107
|
|
20230905,135600,293824430,12130,12130,12130,12130,190
|
|
20230905,135500,291519730,12150,12150,12150,12150,0
|
|
20230905,135400,291519730,12150,12150,12150,12150,0
|
|
20230905,135300,291519730,12150,12150,12150,12150,0
|
|
20230905,135200,291519730,12150,12100,12150,12100,151
|
|
20230905,135100,289689830,12100,12080,12100,12080,75
|
|
20230905,135000,288782490,12090,12090,12090,12080,5
|
|
20230905,134900,288722050,12080,12080,12090,12080,3
|
|
20230905,134800,288685800,12090,12090,12090,12090,0
|
|
20230905,134700,288685800,12090,12090,12090,12090,0
|
|
20230905,134600,288685800,12090,12090,12100,12090,226
|
|
20230905,134500,285951710,12090,12090,12090,12090,100
|
|
20230905,134400,284742710,12090,12070,12090,12070,122
|
|
20230905,134300,283267930,12080,12080,12080,12080,102
|
|
20230905,134200,282035770,12090,12090,12100,12090,64
|
|
20230905,134100,281261940,12090,12090,12090,12090,73
|
|
20230905,134000,280379370,12090,12090,12090,12090,0
|
|
20230905,133900,280379370,12090,12090,12090,12090,0
|
|
20230905,133800,280379370,12090,12090,12090,12090,8
|
|
20230905,133700,280282650,12090,12090,12090,12090,0
|
|
20230905,133600,280282650,12090,12090,12090,12090,0
|
|
20230905,133500,280282650,12090,12090,12090,12090,8
|
|
20230905,133400,280185930,12100,12100,12100,12100,0
|
|
20230905,133300,280185930,12100,12100,12100,12100,0
|
|
20230905,133200,280185930,12100,12080,12100,12080,116
|
|
20230905,133100,278784150,12080,12080,12080,12080,7
|
|
20230905,133000,278699590,12080,12080,12080,12080,0
|
|
20230905,132900,278699590,12080,12080,12080,12080,0
|
|
20230905,132800,278699590,12080,12080,12080,12080,0
|
|
20230905,132700,278699590,12080,12080,12080,12080,0
|
|
20230905,132600,278699590,12080,12080,12080,12080,0
|
|
20230905,132500,278699590,12080,12080,12080,12080,0
|
|
20230905,132400,278699590,12080,12080,12080,12080,0
|
|
20230905,132300,278699590,12080,12080,12080,12080,3
|
|
20230905,132200,278663350,12080,12070,12080,12070,190
|
|
20230905,132100,276370040,12070,12070,12070,12070,43
|
|
20230905,132000,275851030,12060,12060,12060,12060,0
|
|
20230905,131900,275851030,12060,12060,12060,12060,0
|
|
20230905,131800,275851030,12060,12060,12060,12060,68
|
|
20230905,131700,275030950,12060,12060,12060,12060,0
|
|
20230905,131600,275030950,12060,12060,12060,12060,1
|
|
20230905,131500,275018890,12060,12050,12060,12050,11
|
|
20230905,131400,274886330,12060,12060,12060,12060,10
|
|
20230905,131300,274765730,12060,12060,12060,12060,71
|
|
20230905,131200,273909470,12060,12060,12060,12060,25
|
|
20230905,131100,273607970,12060,12060,12060,12060,117
|
|
20230905,131000,272196950,12060,12060,12060,12060,0
|
|
20230905,130900,272196950,12060,12060,12060,12060,56
|
|
20230905,130800,271521590,12060,12060,12060,12060,0
|
|
20230905,130700,271521590,12060,12060,12060,12060,1
|
|
20230905,130600,271509530,12060,12060,12060,12060,0
|
|
20230905,130500,271509530,12060,12060,12060,12060,0
|
|
20230905,130400,271509530,12060,12060,12060,12060,47
|
|
20230905,130300,270942710,12060,12060,12060,12060,3
|
|
20230905,130200,270906530,12060,12020,12060,12020,2
|
|
20230905,130100,270882450,12060,12060,12060,12060,0
|
|
20230905,130000,270882450,12060,12060,12060,12020,142
|
|
20230905,125900,269170120,12060,12060,12060,12060,1
|
|
20230905,125800,269158060,12060,12060,12060,12060,1
|
|
20230905,125700,269146000,12060,12060,12060,12060,1
|
|
20230905,125600,269133940,12060,12060,12060,12060,0
|
|
20230905,125500,269133940,12060,12060,12060,12060,0
|
|
20230905,125400,269133940,12060,12060,12060,12060,1
|
|
20230905,125300,269121880,12070,12070,12070,12070,0
|
|
20230905,125200,269121880,12070,12070,12070,12070,1
|
|
20230905,125100,269109810,12020,12060,12070,12020,216
|
|
20230905,125000,266507780,12060,12020,12060,12020,62
|
|
20230905,124900,265762500,12070,12070,12070,12070,0
|
|
20230905,124800,265762500,12070,12070,12070,12070,0
|
|
20230905,124700,265762500,12070,12070,12070,12070,46
|
|
20230905,124600,265207280,12010,12010,12010,12010,0
|
|
20230905,124500,265207280,12010,12010,12010,12010,0
|
|
20230905,124400,265207280,12010,12010,12010,12010,0
|
|
20230905,124300,265207280,12010,12030,12030,12010,261
|
|
20230905,124200,262069000,12070,12070,12070,12070,0
|
|
20230905,124100,262069000,12070,12070,12070,12070,52
|
|
20230905,124000,261441360,12070,12070,12070,12070,0
|
|
20230905,123900,261441360,12070,12070,12070,12070,0
|
|
20230905,123800,261441360,12070,12070,12070,12070,0
|
|
20230905,123700,261441360,12070,12070,12070,12070,0
|
|
20230905,123600,261441360,12070,12070,12070,12070,21
|
|
20230905,123500,261187890,12070,12070,12070,12070,3
|
|
20230905,123400,261151680,12030,12030,12030,12030,1
|
|
20230905,123300,261139650,12070,12070,12070,12070,0
|
|
20230905,123200,261139650,12070,12070,12070,12070,18
|
|
20230905,123100,260922390,12070,12030,12070,12020,354
|
|
20230905,123000,256664860,12070,12070,12070,12070,0
|
|
20230905,122900,256664860,12070,12070,12070,12070,1
|
|
20230905,122800,256652790,12070,12070,12070,12070,0
|
|
20230905,122700,256652790,12070,12070,12070,12070,0
|
|
20230905,122600,256652790,12070,12070,12070,12070,21
|
|
20230905,122500,256399320,12070,12070,12070,12070,15
|
|
20230905,122400,256218270,12070,12070,12070,12070,0
|
|
20230905,122300,256218270,12070,12070,12070,12070,123
|
|
20230905,122200,254733660,12070,12070,12070,12070,1
|
|
20230905,122100,254721590,12070,12070,12070,12070,35
|
|
20230905,122000,254299140,12070,12070,12070,12070,0
|
|
20230905,121900,254299140,12070,12070,12070,12070,0
|
|
20230905,121800,254299140,12070,12070,12070,12070,1
|
|
20230905,121700,254287070,12070,12070,12070,12070,0
|
|
20230905,121600,254287070,12070,12070,12070,12070,5
|
|
20230905,121500,254226720,12070,12070,12070,12070,30
|
|
20230905,121400,253864620,12070,12070,12070,12070,248
|
|
20230905,121300,250871260,12070,12070,12070,12070,0
|
|
20230905,121200,250871260,12070,12070,12070,12070,0
|
|
20230905,121100,250871260,12070,12070,12070,12070,38
|
|
20230905,121000,250412600,12070,12070,12070,12070,1
|
|
20230905,120900,250400530,12030,12050,12070,12030,534
|
|
20230905,120800,243970330,12050,12050,12050,12050,0
|
|
20230905,120700,243970330,12050,12050,12050,12050,16
|
|
20230905,120600,243777530,12080,12080,12080,12080,0
|
|
20230905,120500,243777530,12080,12080,12080,12080,93
|
|
20230905,120400,242654090,12070,12070,12070,12070,7
|
|
20230905,120300,242569600,12070,12070,12070,12070,2
|
|
20230905,120200,242545460,12050,12070,12080,12050,141
|
|
20230905,120100,240845220,12070,12070,12070,12070,13
|
|
20230905,120000,240688310,12070,12070,12070,12070,0
|
|
20230905,115900,240688310,12070,12070,12070,12070,0
|
|
20230905,115800,240688310,12070,12070,12070,12070,2
|
|
20230905,115700,240664170,12080,12080,12080,12080,0
|
|
20230905,115600,240664170,12080,12080,12080,12080,1
|
|
20230905,115500,240652090,12080,12070,12080,12070,25
|
|
20230905,115400,240350100,12080,12080,12080,12080,0
|
|
20230905,115300,240350100,12080,12080,12080,12080,0
|
|
20230905,115200,240350100,12080,12080,12080,12080,19
|
|
20230905,115100,240120580,12080,12080,12080,12080,20
|
|
20230905,115000,239878980,12080,12080,12080,12080,6
|
|
20230905,114900,239806500,12090,12090,12090,12090,0
|
|
20230905,114800,239806500,12090,12090,12090,12090,0
|
|
20230905,114700,239806500,12090,12090,12090,12090,0
|
|
20230905,114600,239806500,12090,12090,12090,12090,0
|
|
20230905,114500,239806500,12090,12090,12090,12090,0
|
|
20230905,114400,239806500,12090,12060,12090,12060,32
|
|
20230905,114300,239419800,12060,12060,12060,12060,5
|
|
20230905,114200,239359500,12090,12090,12090,12090,1
|
|
20230905,114100,239347410,12090,12060,12090,12060,150
|
|
20230905,114000,237537960,12040,12050,12050,12040,5
|
|
20230905,113900,237477750,12050,12060,12060,12050,254
|
|
20230905,113800,234414530,12060,12060,12060,12060,1
|
|
20230905,113700,234402470,12090,12090,12090,12090,30
|
|
20230905,113600,234039770,12110,12110,12110,12110,0
|
|
20230905,113500,234039770,12110,12110,12110,12110,0
|
|
20230905,113400,234039770,12110,12110,12110,12110,30
|
|
20230905,113300,233676470,12120,12120,12120,12120,0
|
|
20230905,113200,233676470,12120,12120,12120,12110,39
|
|
20230905,113100,233203810,12120,12120,12120,12120,1
|
|
20230905,113000,233191690,12120,12120,12120,12120,50
|
|
20230905,112900,232585690,12130,12100,12130,12040,301
|
|
20230905,112800,228960110,12150,12150,12150,12150,0
|
|
20230905,112700,228960110,12150,12140,12150,12140,50
|
|
20230905,112600,228352860,12150,12150,12150,12150,0
|
|
20230905,112500,228352860,12150,12150,12150,12150,0
|
|
20230905,112400,228352860,12150,12150,12150,12150,0
|
|
20230905,112300,228352860,12150,12150,12150,12150,28
|
|
20230905,112200,228012660,12160,12160,12160,12160,16
|
|
20230905,112100,227818100,12160,12160,12160,12160,37
|
|
20230905,112000,227368180,12150,12150,12150,12150,82
|
|
20230905,111900,226371880,12140,12140,12140,12140,105
|
|
20230905,111800,225097180,12130,12130,12130,12130,0
|
|
20230905,111700,225097180,12130,12130,12130,12130,66
|
|
20230905,111600,224296600,12130,12130,12130,12130,0
|
|
20230905,111500,224296600,12130,12120,12130,12120,15
|
|
20230905,111400,224114790,12120,12120,12120,12120,15
|
|
20230905,111300,223932990,12120,12120,12120,12120,0
|
|
20230905,111200,223932990,12120,12120,12120,12120,25
|
|
20230905,111100,223629990,12120,12110,12120,12110,65
|
|
20230905,111000,222842810,12020,12020,12020,12020,10
|
|
20230905,110900,222722610,12110,12110,12110,12110,244
|
|
20230905,110800,219767770,12110,12040,12120,12000,1515
|
|
20230905,110700,201574000,12050,12070,12070,12050,1200
|
|
20230905,110600,187111580,12090,12100,12100,12080,240
|
|
20230905,110500,184208370,12150,12150,12150,12150,27
|
|
20230905,110400,183880320,12150,12150,12150,12150,1
|
|
20230905,110300,183868170,12090,12140,12140,12090,1000
|
|
20230905,110200,171771010,12160,12160,12160,12160,0
|
|
20230905,110100,171771010,12160,12160,12160,12160,29
|
|
20230905,110000,171418370,12160,12110,12160,12110,13
|
|
20230905,105900,171260390,12160,12160,12160,12160,0
|
|
20230905,105800,171260390,12160,12160,12160,12160,0
|
|
20230905,105700,171260390,12160,12160,12160,12160,0
|
|
20230905,105600,171260390,12160,12160,12160,12160,25
|
|
20230905,105500,170956390,12160,12140,12160,12140,75
|
|
20230905,105400,170045590,12160,12160,12160,12160,0
|
|
20230905,105300,170045590,12160,12160,12160,12160,0
|
|
20230905,105200,170045590,12160,12160,12160,12160,0
|
|
20230905,105100,170045590,12160,12160,12160,12160,0
|
|
20230905,105000,170045590,12160,12160,12160,12160,0
|
|
20230905,104900,170045590,12160,12150,12160,12150,15
|
|
20230905,104800,169863310,12150,12130,12150,12130,80
|
|
20230905,104700,168892550,12120,12120,12120,12120,34
|
|
20230905,104600,168480470,12110,12110,12110,12110,29
|
|
20230905,104500,168129280,12080,12080,12080,12080,0
|
|
20230905,104400,168129280,12080,12100,12100,12080,50
|
|
20230905,104300,167525140,12060,12060,12060,12060,0
|
|
20230905,104200,167525140,12060,12060,12060,12060,0
|
|
20230905,104100,167525140,12060,12070,12070,12060,173
|
|
20230905,104000,165438750,12120,12110,12120,12110,42
|
|
20230905,103900,164929820,12120,12120,12120,12120,0
|
|
20230905,103800,164929820,12120,12120,12120,12120,8
|
|
20230905,103700,164832860,12040,12100,12100,12040,600
|
|
20230905,103600,157590920,12100,12100,12100,12100,0
|
|
20230905,103500,157590920,12100,12100,12100,12100,0
|
|
20230905,103400,157590920,12100,12120,12120,12100,1180
|
|
20230905,103300,143308920,12200,12120,12200,12120,631
|
|
20230905,103200,135637340,12120,12120,12120,12120,18
|
|
20230905,103100,135419180,12120,12120,12120,12120,25
|
|
20230905,103000,135116180,12040,12040,12040,12040,0
|
|
20230905,102900,135116180,12040,12040,12040,12040,0
|
|
20230905,102800,135116180,12040,12040,12040,12040,0
|
|
20230905,102700,135116180,12040,12040,12040,12040,0
|
|
20230905,102600,135116180,12040,12040,12040,12040,0
|
|
20230905,102500,135116180,12040,12100,12100,12040,2235
|
|
20230905,102400,108167540,12100,12100,12100,12100,0
|
|
20230905,102300,108167540,12100,12100,12100,12100,0
|
|
20230905,102200,108167540,12100,12100,12100,12100,0
|
|
20230905,102100,108167540,12100,12120,12120,12100,3
|
|
20230905,102000,108131210,12140,12150,12160,12140,27
|
|
20230905,101900,107803030,12160,12150,12160,12150,13
|
|
20230905,101800,107645050,12140,12140,12140,12140,0
|
|
20230905,101700,107645050,12140,12140,12140,12140,28
|
|
20230905,101600,107305130,12140,12140,12140,12140,0
|
|
20230905,101500,107305130,12140,12140,12140,12140,41
|
|
20230905,101400,106807390,12140,12140,12140,12140,0
|
|
20230905,101300,106807390,12140,12140,12140,12140,0
|
|
20230905,101200,106807390,12140,12140,12140,12140,0
|
|
20230905,101100,106807390,12140,12140,12140,12140,21
|
|
20230905,101000,106552450,12140,12140,12140,12140,0
|
|
20230905,100900,106552450,12140,12140,12140,12140,1
|
|
20230905,100800,106540310,12100,12100,12100,12100,3
|
|
20230905,100700,106504010,12100,12100,12100,12100,102
|
|
20230905,100600,105269810,12100,12100,12100,12100,0
|
|
20230905,100500,105269810,12100,12140,12160,12100,560
|
|
20230905,100400,98472780,12140,12140,12140,12140,52
|
|
20230905,100300,97841500,12150,12150,12150,12150,0
|
|
20230905,100200,97841500,12150,12150,12150,12150,2
|
|
20230905,100100,97817200,12160,12110,12160,12110,17
|
|
20230905,100000,97610710,12090,12090,12090,12090,0
|
|
20230905,095900,97610710,12090,12090,12090,12090,50
|
|
20230905,095800,97006210,12090,12090,12090,12090,242
|
|
20230905,095700,94080430,12090,12090,12090,12090,1
|
|
20230905,095600,94068340,12090,12090,12090,12090,21
|
|
20230905,095500,93814450,12090,12090,12090,12090,0
|
|
20230905,095400,93814450,12090,12090,12090,12090,0
|
|
20230905,095300,93814450,12090,12090,12090,12090,7
|
|
20230905,095200,93729820,12090,12050,12090,12050,11
|
|
20230905,095100,93597110,12050,12050,12050,12050,0
|
|
20230905,095000,93597110,12050,12050,12050,12050,0
|
|
20230905,094900,93597110,12050,12070,12070,12050,500
|
|
20230905,094800,87567290,12110,12110,12110,12110,9
|
|
20230905,094700,87458300,12110,12110,12110,12110,0
|
|
20230905,094600,87458300,12110,12050,12110,12050,120
|
|
20230905,094500,86011100,12050,12050,12050,12050,2
|
|
20230905,094400,85987000,12040,12110,12110,12040,260
|
|
20230905,094300,82854980,12110,12050,12110,12050,25
|
|
20230905,094200,82553250,12050,12050,12050,12050,0
|
|
20230905,094100,82553250,12050,12060,12060,12050,339
|
|
20230905,094000,78467300,12050,12060,12060,12050,521
|
|
20230905,093900,72186050,12060,12050,12060,12050,35
|
|
20230905,093800,71764200,12050,12070,12160,12050,457
|
|
20230905,093700,66243510,12170,12070,12170,12070,18
|
|
20230905,093600,66025450,12080,12080,12080,12080,68
|
|
20230905,093500,65204010,12100,12110,12110,12100,536
|
|
20230905,093400,58717310,12120,12150,12150,12120,105
|
|
20230905,093300,57443920,12150,12150,12150,12140,42
|
|
20230905,093200,56934010,12150,12150,12150,12150,0
|
|
20230905,093100,56934010,12150,12180,12180,12150,141
|
|
20230905,093000,55220560,12160,12170,12170,12160,273
|
|
20230905,092900,51898330,12180,12180,12180,12180,0
|
|
20230905,092800,51898330,12180,12180,12180,12180,5
|
|
20230905,092700,51837430,12180,12180,12180,12180,0
|
|
20230905,092600,51837430,12180,12180,12180,12180,0
|
|
20230905,092500,51837430,12180,12180,12180,12180,85
|
|
20230905,092400,50802130,12160,12270,12270,12160,769
|
|
20230905,092300,41436950,12250,12250,12250,12250,0
|
|
20230905,092200,41436950,12250,12250,12250,12250,0
|
|
20230905,092100,41436950,12250,12250,12250,12250,18
|
|
20230905,092000,41216450,12280,12180,12280,12180,47
|
|
20230905,091900,40642570,12180,12180,12180,12180,30
|
|
20230905,091800,40277170,12180,12180,12180,12180,17
|
|
20230905,091700,40070110,12180,12180,12180,12180,0
|
|
20230905,091600,40070110,12180,12180,12180,12180,301
|
|
20230905,091500,36403930,12170,12170,12170,12170,1
|
|
20230905,091400,36391760,12170,12220,12220,12170,830
|
|
20230905,091300,26269300,12210,12220,12220,12210,125
|
|
20230905,091200,24742950,12220,12220,12230,12220,50
|
|
20230905,091100,24131940,12220,12230,12230,12220,286
|
|
20230905,091000,20636750,12220,12220,12220,12220,0
|
|
20230905,090900,20636750,12220,12220,12220,12220,50
|
|
20230905,090800,20025750,12220,12220,12220,12220,250
|
|
20230905,090700,16970750,12220,12220,12220,12220,0
|
|
20230905,090600,16970750,12220,12220,12220,12220,0
|
|
20230905,090500,16970750,12220,12240,12240,12220,682
|
|
20230905,090400,8633100,12220,12220,12220,12220,0
|
|
20230905,090300,8633100,12220,12270,12290,12220,335
|
|
20230905,090200,4522580,12220,12220,12220,12220,101
|
|
20230905,090100,3288360,12270,12270,12270,12270,0
|
|
20230905,090000,3288360,12270,12270,12270,12270,235
|