651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,194800,1386988740,12870,12870,12870,12870,900
|
|
20230911,194700,1386988740,12870,12870,12870,12870,0
|
|
20230911,194600,1386988740,12870,12870,12870,12870,0
|
|
20230911,194500,1386988740,12870,12870,12870,12870,0
|
|
20230911,194400,1386988740,12870,12870,12870,12870,0
|
|
20230911,194300,1386988740,12870,12870,12870,12870,0
|
|
20230911,194200,1386988740,12870,12870,12870,12870,0
|
|
20230911,194100,1386988740,12870,12870,12870,12870,0
|
|
20230911,194000,1386988740,12870,12870,12870,12870,0
|
|
20230911,193900,1386988740,12870,12870,12870,12870,0
|
|
20230911,193800,1386988740,12870,12870,12870,12870,0
|
|
20230911,193700,1386988740,12870,12870,12870,12870,0
|
|
20230911,193600,1386988740,12870,12870,12870,12870,0
|
|
20230911,193500,1386988740,12870,12870,12870,12870,0
|
|
20230911,193400,1386988740,12870,12870,12870,12870,0
|
|
20230911,193300,1386988740,12870,12870,12870,12870,0
|
|
20230911,193200,1386988740,12870,12870,12870,12870,0
|
|
20230911,193100,1386988740,12870,12870,12870,12870,0
|
|
20230911,193000,1386988740,12870,12870,12870,12870,0
|
|
20230911,192900,1386988740,12870,12870,12870,12870,0
|
|
20230911,192800,1386988740,12870,12870,12870,12870,0
|
|
20230911,192700,1386988740,12870,12870,12870,12870,0
|
|
20230911,192600,1386988740,12870,12870,12870,12870,0
|
|
20230911,192500,1386988740,12870,12870,12870,12870,0
|
|
20230911,192400,1386988740,12870,12870,12870,12870,0
|
|
20230911,192300,1386988740,12870,12870,12870,12870,0
|
|
20230911,192200,1386988740,12870,12870,12870,12870,0
|
|
20230911,192100,1386988740,12870,12870,12870,12870,0
|
|
20230911,192000,1386988740,12870,12870,12870,12870,0
|
|
20230911,191900,1386988740,12870,12870,12870,12870,0
|
|
20230911,191800,1386988740,12870,12870,12870,12870,900
|
|
20230911,191700,1386988740,12870,12870,12870,12870,0
|
|
20230911,191600,1386988740,12870,12870,12870,12870,0
|
|
20230911,191500,1386988740,12870,12870,12870,12870,0
|
|
20230911,191400,1386988740,12870,12870,12870,12870,0
|
|
20230911,191300,1386988740,12870,12870,12870,12870,0
|
|
20230911,191200,1386988740,12870,12870,12870,12870,0
|
|
20230911,191100,1386988740,12870,12870,12870,12870,0
|
|
20230911,191000,1386988740,12870,12870,12870,12870,0
|
|
20230911,190900,1386988740,12870,12870,12870,12870,0
|
|
20230911,190800,1386988740,12870,12870,12870,12870,0
|
|
20230911,190700,1386988740,12870,12870,12870,12870,0
|
|
20230911,190600,1386988740,12870,12870,12870,12870,0
|
|
20230911,190500,1386988740,12870,12870,12870,12870,0
|
|
20230911,190400,1386988740,12870,12870,12870,12870,0
|
|
20230911,190300,1386988740,12870,12870,12870,12870,0
|
|
20230911,190200,1386988740,12870,12870,12870,12870,0
|
|
20230911,190100,1386988740,12870,12870,12870,12870,0
|
|
20230911,190000,1386988740,12870,12870,12870,12870,0
|
|
20230911,185900,1386988740,12870,12870,12870,12870,0
|
|
20230911,185800,1386988740,12870,12870,12870,12870,0
|
|
20230911,185700,1386988740,12870,12870,12870,12870,0
|
|
20230911,185600,1386988740,12870,12870,12870,12870,0
|
|
20230911,185500,1386988740,12870,12870,12870,12870,0
|
|
20230911,185400,1386988740,12870,12870,12870,12870,0
|
|
20230911,185300,1386988740,12870,12870,12870,12870,0
|
|
20230911,185200,1386988740,12870,12870,12870,12870,0
|
|
20230911,185100,1386988740,12870,12870,12870,12870,0
|
|
20230911,185000,1386988740,12870,12870,12870,12870,0
|
|
20230911,184900,1386988740,12870,12870,12870,12870,0
|
|
20230911,184800,1386988740,12870,12870,12870,12870,900
|
|
20230911,184700,1386988740,12870,12870,12870,12870,0
|
|
20230911,184600,1386988740,12870,12870,12870,12870,0
|
|
20230911,184500,1386988740,12870,12870,12870,12870,0
|
|
20230911,184400,1386988740,12870,12870,12870,12870,0
|
|
20230911,184300,1386988740,12870,12870,12870,12870,0
|
|
20230911,184200,1386988740,12870,12870,12870,12870,0
|
|
20230911,184100,1386988740,12870,12870,12870,12870,0
|
|
20230911,184000,1386988740,12870,12870,12870,12870,0
|
|
20230911,183900,1386988740,12870,12870,12870,12870,0
|
|
20230911,183800,1386988740,12870,12870,12870,12870,0
|
|
20230911,183700,1386988740,12870,12870,12870,12870,0
|
|
20230911,183600,1386988740,12870,12870,12870,12870,0
|
|
20230911,183500,1386988740,12870,12870,12870,12870,0
|
|
20230911,183400,1386988740,12870,12870,12870,12870,0
|
|
20230911,183300,1386988740,12870,12870,12870,12870,0
|
|
20230911,183200,1386988740,12870,12870,12870,12870,0
|
|
20230911,183100,1386988740,12870,12870,12870,12870,0
|
|
20230911,183000,1386988740,12870,12870,12870,12870,0
|
|
20230911,182900,1386988740,12870,12870,12870,12870,0
|
|
20230911,182800,1386988740,12870,12870,12870,12870,0
|
|
20230911,182700,1386988740,12870,12870,12870,12870,0
|
|
20230911,182600,1386988740,12870,12870,12870,12870,0
|
|
20230911,182500,1386988740,12870,12870,12870,12870,0
|
|
20230911,182400,1386988740,12870,12870,12870,12870,0
|
|
20230911,182300,1386988740,12870,12870,12870,12870,0
|
|
20230911,182200,1386988740,12870,12870,12870,12870,0
|
|
20230911,182100,1386988740,12870,12870,12870,12870,0
|
|
20230911,182000,1386988740,12870,12870,12870,12870,0
|
|
20230911,181900,1386988740,12870,12870,12870,12870,0
|
|
20230911,181800,1386988740,12870,12870,12870,12870,900
|
|
20230911,181700,1386988740,12870,12870,12870,12870,0
|
|
20230911,181600,1386988740,12870,12870,12870,12870,0
|
|
20230911,181500,1386988740,12870,12870,12870,12870,0
|
|
20230911,181400,1386988740,12870,12870,12870,12870,0
|
|
20230911,181300,1386988740,12870,12870,12870,12870,0
|
|
20230911,181200,1386988740,12870,12870,12870,12870,0
|
|
20230911,181100,1386988740,12870,12870,12870,12870,0
|
|
20230911,181000,1386988740,12870,12870,12870,12870,0
|
|
20230911,180900,1386988740,12870,12870,12870,12870,0
|
|
20230911,180800,1386988740,12870,12870,12870,12870,0
|
|
20230911,180700,1386988740,12870,12870,12870,12870,0
|
|
20230911,180600,1386988740,12870,12870,12870,12870,0
|
|
20230911,180500,1386988740,12870,12870,12870,12870,0
|
|
20230911,180400,1386988740,12870,12870,12870,12870,0
|
|
20230911,180300,1386988740,12870,12870,12870,12870,0
|
|
20230911,180200,1386988740,12870,12870,12870,12870,0
|
|
20230911,180100,1386988740,12870,12870,12870,12870,0
|
|
20230911,180000,1386988740,12870,12870,12870,12870,0
|
|
20230911,175900,1386988740,12870,12870,12870,12870,0
|
|
20230911,175800,1386988740,12870,12870,12870,12870,0
|
|
20230911,175700,1386988740,12870,12870,12870,12870,0
|
|
20230911,175600,1386988740,12870,12870,12870,12870,0
|
|
20230911,175500,1386988740,12870,12870,12870,12870,0
|
|
20230911,175400,1386988740,12870,12870,12870,12870,0
|
|
20230911,175300,1386988740,12870,12870,12870,12870,0
|
|
20230911,175200,1386988740,12870,12870,12870,12870,0
|
|
20230911,175100,1386988740,12870,12870,12870,12870,0
|
|
20230911,175000,1386988740,12870,12870,12870,12870,0
|
|
20230911,174900,1386988740,12870,12870,12870,12870,0
|
|
20230911,174800,1386988740,12870,12870,12870,12870,900
|
|
20230911,174700,1386988740,12870,12870,12870,12870,0
|
|
20230911,174600,1386988740,12870,12870,12870,12870,0
|
|
20230911,174500,1386988740,12870,12870,12870,12870,0
|
|
20230911,174400,1386988740,12870,12870,12870,12870,0
|
|
20230911,174300,1386988740,12870,12870,12870,12870,0
|
|
20230911,174200,1386988740,12870,12870,12870,12870,0
|
|
20230911,174100,1386988740,12870,12870,12870,12870,0
|
|
20230911,174000,1386988740,12870,12870,12870,12870,0
|
|
20230911,173900,1386988740,12870,12870,12870,12870,0
|
|
20230911,173800,1386988740,12870,12870,12870,12870,0
|
|
20230911,173700,1386988740,12870,12870,12870,12870,0
|
|
20230911,173600,1386988740,12870,12870,12870,12870,0
|
|
20230911,173500,1386988740,12870,12870,12870,12870,0
|
|
20230911,173400,1386988740,12870,12870,12870,12870,0
|
|
20230911,173300,1386988740,12870,12870,12870,12870,0
|
|
20230911,173200,1386988740,12870,12870,12870,12870,0
|
|
20230911,173100,1386988740,12870,12870,12870,12870,0
|
|
20230911,173000,1386988740,12870,12870,12870,12870,0
|
|
20230911,172900,1386988740,12870,12870,12870,12870,0
|
|
20230911,172800,1386988740,12870,12870,12870,12870,0
|
|
20230911,172700,1386988740,12870,12870,12870,12870,0
|
|
20230911,172600,1386988740,12870,12870,12870,12870,0
|
|
20230911,172500,1386988740,12870,12870,12870,12870,0
|
|
20230911,172400,1386988740,12870,12870,12870,12870,0
|
|
20230911,172300,1386988740,12870,12870,12870,12870,0
|
|
20230911,172200,1386988740,12870,12870,12870,12870,0
|
|
20230911,172100,1386988740,12870,12870,12870,12870,0
|
|
20230911,172000,1386988740,12870,12870,12870,12870,0
|
|
20230911,171900,1386988740,12870,12870,12870,12870,0
|
|
20230911,171800,1386988740,12870,12870,12870,12870,900
|
|
20230911,171700,1386988740,12870,12870,12870,12870,0
|
|
20230911,171600,1386988740,12870,12870,12870,12870,0
|
|
20230911,171500,1386988740,12870,12870,12870,12870,0
|
|
20230911,171400,1386988740,12870,12870,12870,12870,0
|
|
20230911,171300,1386988740,12870,12870,12870,12870,0
|
|
20230911,171200,1386988740,12870,12870,12870,12870,0
|
|
20230911,171100,1386988740,12870,12870,12870,12870,0
|
|
20230911,171000,1386988740,12870,12870,12870,12870,0
|
|
20230911,170900,1386988740,12870,12870,12870,12870,0
|
|
20230911,170800,1386988740,12870,12870,12870,12870,0
|
|
20230911,170700,1386988740,12870,12870,12870,12870,0
|
|
20230911,170600,1386988740,12870,12870,12870,12870,0
|
|
20230911,170500,1386988740,12870,12870,12870,12870,0
|
|
20230911,170400,1386988740,12870,12870,12870,12870,0
|
|
20230911,170300,1386988740,12870,12870,12870,12870,0
|
|
20230911,170200,1386988740,12870,12870,12870,12870,0
|
|
20230911,170100,1386988740,12870,12870,12870,12870,0
|
|
20230911,170000,1386988740,12870,12870,12870,12870,0
|
|
20230911,165900,1386988740,12870,12870,12870,12870,0
|
|
20230911,165800,1386988740,12870,12870,12870,12870,0
|
|
20230911,165700,1386988740,12870,12870,12870,12870,0
|
|
20230911,165600,1386988740,12870,12870,12870,12870,0
|
|
20230911,165500,1386988740,12870,12870,12870,12870,0
|
|
20230911,165400,1386988740,12870,12870,12870,12870,0
|
|
20230911,165300,1386988740,12870,12870,12870,12870,0
|
|
20230911,165200,1386988740,12870,12870,12870,12870,0
|
|
20230911,165100,1386988740,12870,12870,12870,12870,0
|
|
20230911,165000,1386988740,12870,12870,12870,12870,0
|
|
20230911,164900,1386988740,12870,12870,12870,12870,0
|
|
20230911,164800,1386988740,12870,12870,12870,12870,900
|
|
20230911,164700,1386988740,12870,12870,12870,12870,0
|
|
20230911,164600,1386988740,12870,12870,12870,12870,0
|
|
20230911,164500,1386988740,12870,12870,12870,12870,0
|
|
20230911,164400,1386988740,12870,12870,12870,12870,0
|
|
20230911,164300,1386988740,12870,12870,12870,12870,0
|
|
20230911,164200,1386988740,12870,12870,12870,12870,0
|
|
20230911,164100,1386988740,12870,12870,12870,12870,0
|
|
20230911,164000,1386988740,12870,12870,12870,12870,0
|
|
20230911,163900,1386988740,12870,12870,12870,12870,0
|
|
20230911,163800,1386988740,12870,12870,12870,12870,0
|
|
20230911,163700,1386988740,12870,12870,12870,12870,0
|
|
20230911,163600,1386988740,12870,12870,12870,12870,0
|
|
20230911,163500,1386988740,12870,12870,12870,12870,0
|
|
20230911,163400,1386988740,12870,12870,12870,12870,0
|
|
20230911,163300,1386988740,12870,12870,12870,12870,0
|
|
20230911,163200,1386988740,12870,12870,12870,12870,0
|
|
20230911,163100,1386988740,12870,12870,12870,12870,0
|
|
20230911,163000,1386988740,12870,12870,12870,12870,0
|
|
20230911,162900,1386988740,12870,12870,12870,12870,0
|
|
20230911,162800,1386988740,12870,12870,12870,12870,0
|
|
20230911,162700,1386988740,12870,12870,12870,12870,0
|
|
20230911,162600,1386988740,12870,12870,12870,12870,0
|
|
20230911,162500,1386988740,12870,12870,12870,12870,0
|
|
20230911,162400,1386988740,12870,12870,12870,12870,0
|
|
20230911,162300,1386988740,12870,12870,12870,12870,0
|
|
20230911,162200,1386988740,12870,12870,12870,12870,0
|
|
20230911,162100,1386988740,12870,12870,12870,12870,0
|
|
20230911,162000,1386988740,12870,12870,12870,12870,0
|
|
20230911,161900,1386988740,12870,12870,12870,12870,0
|
|
20230911,161800,1386988740,12870,12870,12870,12870,900
|
|
20230911,161700,1386988740,12870,12870,12870,12870,0
|
|
20230911,161600,1386988740,12870,12870,12870,12870,0
|
|
20230911,161500,1386988740,12870,12870,12870,12870,0
|
|
20230911,161400,1386988740,12870,12870,12870,12870,0
|
|
20230911,161300,1386988740,12870,12870,12870,12870,0
|
|
20230911,161200,1386988740,12870,12870,12870,12870,0
|
|
20230911,161100,1386988740,12870,12870,12870,12870,0
|
|
20230911,161000,1386988740,12870,12870,12870,12870,0
|
|
20230911,160900,1386988740,12870,12870,12870,12870,0
|
|
20230911,160800,1386988740,12870,12870,12870,12870,0
|
|
20230911,160700,1386988740,12870,12870,12870,12870,0
|
|
20230911,160600,1386988740,12870,12870,12870,12870,0
|
|
20230911,160500,1386988740,12870,12870,12870,12870,0
|
|
20230911,160400,1386988740,12870,12870,12870,12870,0
|
|
20230911,160300,1386988740,12870,12870,12870,12870,0
|
|
20230911,160200,1386988740,12870,12870,12870,12870,0
|
|
20230911,160100,1386988740,12870,12870,12870,12870,0
|
|
20230911,160000,1386988740,12870,12870,12870,12870,0
|
|
20230911,155900,1386988740,12870,12870,12870,12870,0
|
|
20230911,155800,1386988740,12870,12870,12870,12870,0
|
|
20230911,155700,1386988740,12870,12870,12870,12870,0
|
|
20230911,155600,1386988740,12870,12870,12870,12870,0
|
|
20230911,155500,1386988740,12870,12870,12870,12870,0
|
|
20230911,155400,1386988740,12870,12870,12870,12870,0
|
|
20230911,155300,1386988740,12870,12870,12870,12870,0
|
|
20230911,155200,1386988740,12870,12870,12870,12870,0
|
|
20230911,155100,1386988740,12870,12870,12870,12870,0
|
|
20230911,155000,1386988740,12870,12870,12870,12870,0
|
|
20230911,154900,1386988740,12870,12870,12870,12870,0
|
|
20230911,154800,1386988740,12870,12870,12870,12870,900
|
|
20230911,154700,1386988740,12870,12870,12870,12870,0
|
|
20230911,154600,1386988740,12870,12870,12870,12870,0
|
|
20230911,154500,1386988740,12870,12870,12870,12870,0
|
|
20230911,154400,1386988740,12870,12870,12870,12870,0
|
|
20230911,154300,1386988740,12870,12870,12870,12870,0
|
|
20230911,154200,1386988740,12870,12870,12870,12870,0
|
|
20230911,154100,1386988740,12870,12870,12870,12870,0
|
|
20230911,154000,1386988740,12870,12870,12870,12870,0
|
|
20230911,153900,1386988740,12870,12870,12870,12870,0
|
|
20230911,153800,1386988740,12870,12870,12870,12870,0
|
|
20230911,153700,1386988740,12870,12870,12870,12870,0
|
|
20230911,153600,1386988740,12870,12870,12870,12870,0
|
|
20230911,153500,1386988740,12870,12870,12870,12870,0
|
|
20230911,153400,1386988740,12870,12870,12870,12870,0
|
|
20230911,153300,1386988740,12870,12870,12870,12870,0
|
|
20230911,153200,1386988740,12870,12870,12870,12870,0
|
|
20230911,153100,1386988740,12870,12870,12870,12870,0
|
|
20230911,153000,1386988740,12870,12870,12870,12870,900
|
|
20230911,152900,1375405740,12840,12840,12840,12840,0
|
|
20230911,152800,1375405740,12840,12840,12840,12840,0
|
|
20230911,152700,1375405740,12840,12840,12840,12840,0
|
|
20230911,152600,1375405740,12840,12840,12840,12840,0
|
|
20230911,152500,1375405740,12840,12840,12840,12840,0
|
|
20230911,152400,1375405740,12840,12840,12840,12840,0
|
|
20230911,152300,1375405740,12840,12840,12840,12840,0
|
|
20230911,152200,1375405740,12840,12840,12840,12840,0
|
|
20230911,152100,1375405740,12840,12840,12840,12840,0
|
|
20230911,152000,1375405740,12840,12840,12840,12840,0
|
|
20230911,151900,1375405740,12840,12810,12840,12780,248
|
|
20230911,151800,1372233820,12840,12810,12840,12810,4
|
|
20230911,151700,1372182490,12820,12840,12840,12810,454
|
|
20230911,151600,1366353640,12840,12840,12840,12840,0
|
|
20230911,151500,1366353640,12840,12840,12840,12840,6
|
|
20230911,151400,1366276600,12860,12860,12860,12860,0
|
|
20230911,151300,1366276600,12860,12840,12860,12840,500
|
|
20230911,151200,1359851330,12850,12810,12850,12810,791
|
|
20230911,151100,1349707440,12780,12780,12780,12780,4
|
|
20230911,151000,1349656320,12770,12780,12780,12770,20
|
|
20230911,150900,1349400730,12770,12820,12820,12770,362
|
|
20230911,150800,1344768580,12810,12810,12810,12810,51
|
|
20230911,150700,1344115270,12810,12810,12810,12810,0
|
|
20230911,150600,1344115270,12810,12810,12810,12810,0
|
|
20230911,150500,1344115270,12810,12810,12810,12810,20
|
|
20230911,150400,1343859070,12810,12810,12810,12810,31
|
|
20230911,150300,1343461960,12830,12830,12830,12830,0
|
|
20230911,150200,1343461960,12830,12830,12830,12830,0
|
|
20230911,150100,1343461960,12830,12830,12830,12830,0
|
|
20230911,150000,1343461960,12830,12830,12830,12830,1
|
|
20230911,145900,1343449130,12800,12800,12800,12800,254
|
|
20230911,145800,1340197930,12800,12800,12800,12800,0
|
|
20230911,145700,1340197930,12800,12800,12800,12800,1
|
|
20230911,145600,1340185130,12800,12800,12800,12800,0
|
|
20230911,145500,1340185130,12800,12800,12800,12800,0
|
|
20230911,145400,1340185130,12800,12780,12800,12730,1830
|
|
20230911,145300,1316848040,12770,12770,12770,12770,0
|
|
20230911,145200,1316848040,12770,12800,12800,12770,358
|
|
20230911,145100,1312272330,12800,12820,12820,12800,15
|
|
20230911,145000,1312080230,12810,12790,12830,12790,570
|
|
20230911,144900,1304774040,12790,12790,12790,12790,36
|
|
20230911,144800,1304313600,12780,12800,12800,12780,22
|
|
20230911,144700,1304032400,12800,12790,12800,12790,430
|
|
20230911,144600,1298528560,12790,12790,12800,12790,283
|
|
20230911,144500,1294906380,12780,12780,12780,12780,0
|
|
20230911,144400,1294906380,12780,12780,12780,12780,46
|
|
20230911,144300,1294318500,12770,12780,12780,12770,17
|
|
20230911,144200,1294101250,12800,12770,12800,12770,701
|
|
20230911,144100,1285136050,12770,12770,12770,12770,32
|
|
20230911,144000,1284727410,12780,12780,12780,12780,0
|
|
20230911,143900,1284727410,12780,12750,12780,12740,148
|
|
20230911,143800,1282841690,12750,12800,12800,12750,2020
|
|
20230911,143700,1257034280,12830,12830,12830,12830,0
|
|
20230911,143600,1257034280,12830,12830,12830,12830,1
|
|
20230911,143500,1257021450,12800,12800,12800,12800,184
|
|
20230911,143400,1254666250,12800,12800,12800,12800,270
|
|
20230911,143300,1251210250,12810,12810,12810,12810,0
|
|
20230911,143200,1251210250,12810,12820,12820,12810,264
|
|
20230911,143100,1247825790,12830,12830,12830,12830,0
|
|
20230911,143000,1247825790,12830,12830,12830,12830,0
|
|
20230911,142900,1247825790,12830,12830,12830,12830,1
|
|
20230911,142800,1247812960,12830,12830,12830,12830,0
|
|
20230911,142700,1247812960,12830,12830,12830,12830,8
|
|
20230911,142600,1247710320,12800,12800,12800,12800,0
|
|
20230911,142500,1247710320,12800,12800,12800,12800,0
|
|
20230911,142400,1247710320,12800,12800,12800,12800,0
|
|
20230911,142300,1247710320,12800,12800,12800,12800,70
|
|
20230911,142200,1246814320,12800,12800,12800,12800,78
|
|
20230911,142100,1245815920,12800,12790,12800,12790,177
|
|
20230911,142000,1243552060,12780,12780,12780,12780,6
|
|
20230911,141900,1243475380,12790,12790,12790,12790,51
|
|
20230911,141800,1242823090,12790,12790,12790,12790,3
|
|
20230911,141700,1242784720,12790,12790,12790,12790,42
|
|
20230911,141600,1242247540,12790,12790,12790,12790,63
|
|
20230911,141500,1241441770,12790,12820,12820,12790,1448
|
|
20230911,141400,1222903370,12820,12830,12830,12820,604
|
|
20230911,141300,1215159830,12840,12840,12840,12840,481
|
|
20230911,141200,1208983790,12870,12870,12870,12870,5
|
|
20230911,141100,1208919440,12840,12840,12870,12840,140
|
|
20230911,141000,1207120160,12830,12830,12830,12830,239
|
|
20230911,140900,1204053790,12830,12830,12830,12830,0
|
|
20230911,140800,1204053790,12830,12830,12830,12830,0
|
|
20230911,140700,1204053790,12830,12830,12830,12830,20
|
|
20230911,140600,1203797190,12820,12840,12840,12820,394
|
|
20230911,140500,1198741340,12850,12850,12850,12850,4
|
|
20230911,140400,1198689940,12850,12850,12850,12850,72
|
|
20230911,140300,1197764740,12850,12850,12850,12850,0
|
|
20230911,140200,1197764740,12850,12850,12850,12850,0
|
|
20230911,140100,1197764740,12850,12850,12850,12850,4
|
|
20230911,140000,1197713340,12870,12870,12870,12870,0
|
|
20230911,135900,1197713340,12870,12870,12870,12870,0
|
|
20230911,135800,1197713340,12870,12870,12870,12870,0
|
|
20230911,135700,1197713340,12870,12870,12870,12870,233
|
|
20230911,135600,1194714630,12830,12830,12830,12830,0
|
|
20230911,135500,1194714630,12830,12830,12830,12830,1
|
|
20230911,135400,1194701800,12830,12830,12830,12830,0
|
|
20230911,135300,1194701800,12830,12830,12830,12830,30
|
|
20230911,135200,1194316900,12830,12830,12830,12830,0
|
|
20230911,135100,1194316900,12830,12830,12830,12830,70
|
|
20230911,135000,1193418800,12830,12830,12830,12830,0
|
|
20230911,134900,1193418800,12830,12830,12830,12830,0
|
|
20230911,134800,1193418800,12830,12830,12830,12830,0
|
|
20230911,134700,1193418800,12830,12830,12830,12830,0
|
|
20230911,134600,1193418800,12830,12830,12830,12830,4
|
|
20230911,134500,1193367480,12830,12840,12840,12830,305
|
|
20230911,134400,1189451730,12830,12830,12830,12830,0
|
|
20230911,134300,1189451730,12830,12830,12830,12830,0
|
|
20230911,134200,1189451730,12830,12840,12840,12830,9
|
|
20230911,134100,1189336210,12880,12830,12880,12830,283
|
|
20230911,134000,1185692370,12820,12820,12820,12820,100
|
|
20230911,133900,1184410370,12810,12810,12810,12810,100
|
|
20230911,133800,1183129370,12800,12870,12880,12800,2731
|
|
20230911,133700,1148054460,12880,12880,12880,12880,1
|
|
20230911,133600,1148041580,12880,12880,12880,12880,0
|
|
20230911,133500,1148041580,12880,12880,12880,12880,0
|
|
20230911,133400,1148041580,12880,12880,12880,12880,1
|
|
20230911,133300,1148028700,12880,12880,12880,12880,0
|
|
20230911,133200,1148028700,12880,12880,12880,12880,0
|
|
20230911,133100,1148028700,12880,12880,12880,12880,24
|
|
20230911,133000,1147719580,12880,12900,12900,12880,262
|
|
20230911,132900,1144344970,12900,12900,12900,12900,9
|
|
20230911,132800,1144228870,12850,12850,12850,12850,0
|
|
20230911,132700,1144228870,12850,12860,12860,12850,499
|
|
20230911,132600,1137813540,12850,12860,12860,12850,1500
|
|
20230911,132500,1118532250,12860,12860,12860,12860,100
|
|
20230911,132400,1117246250,12860,12860,12860,12860,54
|
|
20230911,132300,1116551810,12860,12860,12860,12860,0
|
|
20230911,132200,1116551810,12860,12860,12860,12860,0
|
|
20230911,132100,1116551810,12860,12860,12860,12860,100
|
|
20230911,132000,1115265810,12860,12860,12860,12860,3
|
|
20230911,131900,1115227230,12850,12850,12850,12850,0
|
|
20230911,131800,1115227230,12850,12850,12850,12850,1
|
|
20230911,131700,1115214380,12900,12900,12900,12900,430
|
|
20230911,131600,1109667380,12900,12850,12900,12850,929
|
|
20230911,131500,1097725360,12850,12850,12850,12850,269
|
|
20230911,131400,1094268710,12850,12850,12850,12840,119
|
|
20230911,131300,1092739740,12850,12850,12850,12850,339
|
|
20230911,131200,1088383590,12850,12850,12850,12850,0
|
|
20230911,131100,1088383590,12850,12850,12850,12850,300
|
|
20230911,131000,1084528590,12850,12850,12850,12850,17
|
|
20230911,130900,1084310140,12860,12870,12870,12860,263
|
|
20230911,130800,1080927900,12870,12870,12870,12870,0
|
|
20230911,130700,1080927900,12870,12870,12870,12870,101
|
|
20230911,130600,1079628030,12900,12900,12900,12900,0
|
|
20230911,130500,1079628030,12900,12900,12900,12900,0
|
|
20230911,130400,1079628030,12900,12880,12900,12880,34
|
|
20230911,130300,1079189860,12870,12890,12890,12870,24
|
|
20230911,130200,1078880580,12880,12880,12880,12880,20
|
|
20230911,130100,1078622980,12890,12890,12890,12890,0
|
|
20230911,130000,1078622980,12890,12880,12890,12880,107
|
|
20230911,125900,1077244790,12900,12900,12900,12900,0
|
|
20230911,125800,1077244790,12900,12900,12900,12900,0
|
|
20230911,125700,1077244790,12900,12900,12900,12900,5
|
|
20230911,125600,1077180290,12880,12880,12880,12880,40
|
|
20230911,125500,1076665090,12880,12880,12880,12880,77
|
|
20230911,125400,1075673330,12880,12880,12880,12880,139
|
|
20230911,125300,1073883010,12880,12880,12880,12880,0
|
|
20230911,125200,1073883010,12880,12880,12880,12880,0
|
|
20230911,125100,1073883010,12880,12880,12880,12880,0
|
|
20230911,125000,1073883010,12880,12880,12880,12880,0
|
|
20230911,124900,1073883010,12880,12880,12880,12880,0
|
|
20230911,124800,1073883010,12880,12880,12880,12880,0
|
|
20230911,124700,1073883010,12880,12900,12900,12880,179
|
|
20230911,124600,1071575800,12900,12900,12900,12900,0
|
|
20230911,124500,1071575800,12900,12900,12900,12900,0
|
|
20230911,124400,1071575800,12900,12900,12900,12900,210
|
|
20230911,124300,1068866800,12900,12900,12900,12900,100
|
|
20230911,124200,1067576800,12910,12910,12910,12910,0
|
|
20230911,124100,1067576800,12910,12920,12920,12910,110
|
|
20230911,124000,1066156630,12920,12930,12930,12920,173
|
|
20230911,123900,1063921040,12930,12930,12930,12930,0
|
|
20230911,123800,1063921040,12930,12930,12930,12930,0
|
|
20230911,123700,1063921040,12930,12930,12930,12930,15
|
|
20230911,123600,1063727090,12930,12930,12930,12930,19
|
|
20230911,123500,1063481420,12940,12940,12940,12940,0
|
|
20230911,123400,1063481420,12940,12940,12940,12940,0
|
|
20230911,123300,1063481420,12940,12940,12940,12940,0
|
|
20230911,123200,1063481420,12940,12950,12950,12940,406
|
|
20230911,123100,1058225800,12990,12990,12990,12990,0
|
|
20230911,123000,1058225800,12990,12990,12990,12990,257
|
|
20230911,122900,1054887370,12950,12960,12960,12950,525
|
|
20230911,122800,1048088520,12970,12970,12970,12970,0
|
|
20230911,122700,1048088520,12970,12970,12970,12970,460
|
|
20230911,122600,1042122320,13000,13000,13000,13000,20
|
|
20230911,122500,1041862320,13000,13000,13000,13000,0
|
|
20230911,122400,1041862320,13000,13000,13000,13000,1
|
|
20230911,122300,1041849320,13000,13000,13000,13000,3
|
|
20230911,122200,1041810320,13000,12990,13000,12990,28
|
|
20230911,122100,1041446370,13000,13000,13000,13000,0
|
|
20230911,122000,1041446370,13000,13000,13000,13000,30
|
|
20230911,121900,1041056370,13000,13000,13000,13000,150
|
|
20230911,121800,1039106370,13000,12970,13000,12970,313
|
|
20230911,121700,1035037580,12970,12970,12970,12970,121
|
|
20230911,121600,1033468210,12970,12970,12970,12970,8
|
|
20230911,121500,1033364450,12970,12970,12970,12970,88
|
|
20230911,121400,1032223090,12970,12970,12970,12970,10
|
|
20230911,121300,1032093390,12950,12950,12950,12950,77
|
|
20230911,121200,1031096240,12970,12970,12970,12970,0
|
|
20230911,121100,1031096240,12970,12970,12970,12970,0
|
|
20230911,121000,1031096240,12970,12950,12970,12950,536
|
|
20230911,120900,1024148700,12950,12950,12950,12950,1
|
|
20230911,120800,1024135750,12950,12960,12970,12950,45
|
|
20230911,120700,1023552410,12950,12950,12950,12950,0
|
|
20230911,120600,1023552410,12950,12950,12950,12950,3
|
|
20230911,120500,1023513560,12970,12950,12970,12950,100
|
|
20230911,120400,1022217670,12940,12940,12940,12940,0
|
|
20230911,120300,1022217670,12940,12940,12940,12940,5
|
|
20230911,120200,1022152970,12950,12950,12950,12950,1
|
|
20230911,120100,1022140020,12960,12960,12960,12960,0
|
|
20230911,120000,1022140020,12960,12960,12960,12960,0
|
|
20230911,115900,1022140020,12960,12960,12960,12960,0
|
|
20230911,115800,1022140020,12960,12960,12960,12960,0
|
|
20230911,115700,1022140020,12960,12960,12960,12960,1
|
|
20230911,115600,1022127060,12930,12930,12930,12930,0
|
|
20230911,115500,1022127060,12930,12930,12930,12930,0
|
|
20230911,115400,1022127060,12930,12930,12930,12930,0
|
|
20230911,115300,1022127060,12930,12930,12930,12930,300
|
|
20230911,115200,1018248060,12950,12950,12950,12950,47
|
|
20230911,115100,1017639410,12960,12970,12970,12960,236
|
|
20230911,115000,1014580840,12970,12970,12970,12970,51
|
|
20230911,114900,1013919370,12970,12970,12970,12970,0
|
|
20230911,114800,1013919370,12970,12970,12970,12970,50
|
|
20230911,114700,1013270870,12970,12980,12980,12970,25
|
|
20230911,114600,1012946550,12980,12980,12980,12980,2
|
|
20230911,114500,1012920590,12980,13000,13000,12980,250
|
|
20230911,114400,1009671400,13000,13000,13000,13000,3
|
|
20230911,114300,1009632400,13020,13020,13020,13020,0
|
|
20230911,114200,1009632400,13020,13020,13020,13020,0
|
|
20230911,114100,1009632400,13020,13020,13020,13020,0
|
|
20230911,114000,1009632400,13020,13020,13020,13020,0
|
|
20230911,113900,1009632400,13020,13020,13020,13020,2
|
|
20230911,113800,1009606360,12980,12980,12980,12980,0
|
|
20230911,113700,1009606360,12980,12980,12980,12980,0
|
|
20230911,113600,1009606360,12980,12980,12980,12980,0
|
|
20230911,113500,1009606360,12980,12990,13000,12980,1385
|
|
20230911,113400,991624120,12990,13000,13000,12990,88
|
|
20230911,113300,990480470,12990,12990,12990,12990,0
|
|
20230911,113200,990480470,12990,13070,13070,12980,3031
|
|
20230911,113100,951060270,13070,13080,13090,13070,484
|
|
20230911,113000,944727120,13070,13070,13070,13060,320
|
|
20230911,112900,940546220,13060,13060,13060,13060,5
|
|
20230911,112800,940480920,13030,13070,13070,13030,580
|
|
20230911,112700,932914060,13070,13070,13080,13060,421
|
|
20230911,112600,927410920,13060,13040,13060,13040,931
|
|
20230911,112500,915257780,13030,13030,13030,13030,178
|
|
20230911,112400,912938440,13030,13030,13040,13030,300
|
|
20230911,112300,909028930,13030,13020,13040,13020,180
|
|
20230911,112200,906685000,13040,13040,13040,13040,0
|
|
20230911,112100,906685000,13040,13040,13040,13040,0
|
|
20230911,112000,906685000,13040,13040,13040,13040,0
|
|
20230911,111900,906685000,13040,13010,13040,13010,4
|
|
20230911,111800,906632870,13010,13050,13050,13010,28
|
|
20230911,111700,906268470,13050,13050,13050,13050,50
|
|
20230911,111600,905615970,13050,13070,13070,13050,449
|
|
20230911,111500,899750770,13070,13060,13070,13060,5
|
|
20230911,111400,899685460,13050,13050,13050,13050,451
|
|
20230911,111300,893799910,13050,13030,13100,13030,2586
|
|
20230911,111200,859959410,13040,13030,13050,13030,841
|
|
20230911,111100,848993750,13010,13030,13040,13010,359
|
|
20230911,111000,844315260,12980,13000,13000,12980,784
|
|
20230911,110900,834125160,13000,12980,13000,12980,145
|
|
20230911,110800,832241060,12950,12970,13000,12950,1059
|
|
20230911,110700,818490570,12970,12920,12970,12910,2617
|
|
20230911,110600,784621980,12900,12910,12910,12900,442
|
|
20230911,110500,778916760,12900,12910,12910,12900,201
|
|
20230911,110400,776323850,12900,12900,12900,12900,651
|
|
20230911,110300,767925950,12900,12900,12900,12900,1
|
|
20230911,110200,767913050,12900,12910,12910,12900,129
|
|
20230911,110100,766248880,12920,12920,12920,12920,0
|
|
20230911,110000,766248880,12920,12930,12930,12890,54
|
|
20230911,105900,765550970,12920,12870,12920,12870,1401
|
|
20230911,105800,747492810,12860,12810,12860,12810,1010
|
|
20230911,105700,734518250,12780,12800,12800,12780,50
|
|
20230911,105600,733878950,12780,12780,12780,12780,1
|
|
20230911,105500,733866170,12800,12800,12800,12800,249
|
|
20230911,105400,730678970,12800,12800,12800,12800,40
|
|
20230911,105300,730166970,12800,12800,12800,12800,63
|
|
20230911,105200,729360570,12780,12780,12780,12780,2
|
|
20230911,105100,729335010,12770,12770,12770,12770,200
|
|
20230911,105000,726781010,12770,12770,12770,12770,2
|
|
20230911,104900,726755470,12770,12780,12780,12770,509
|
|
20230911,104800,720255450,12800,12800,12800,12800,1
|
|
20230911,104700,720242650,12800,12800,12800,12800,33
|
|
20230911,104600,719820250,12800,12800,12800,12800,0
|
|
20230911,104500,719820250,12800,12740,12800,12740,237
|
|
20230911,104400,716796970,12710,12710,12710,12710,0
|
|
20230911,104300,716796970,12710,12710,12710,12710,0
|
|
20230911,104200,716796970,12710,12710,12710,12710,0
|
|
20230911,104100,716796970,12710,12710,12710,12710,40
|
|
20230911,104000,716288570,12710,12710,12710,12710,5
|
|
20230911,103900,716225020,12700,12700,12700,12700,0
|
|
20230911,103800,716225020,12700,12700,12700,12700,0
|
|
20230911,103700,716225020,12700,12700,12700,12700,50
|
|
20230911,103600,715590020,12740,12740,12740,12740,2
|
|
20230911,103500,715564540,12760,12690,12760,12690,200
|
|
20230911,103400,713019540,12670,12670,12670,12670,0
|
|
20230911,103300,713019540,12670,12730,12730,12670,5000
|
|
20230911,103200,649586920,12730,12740,12740,12730,100
|
|
20230911,103100,648313910,12730,12730,12730,12730,84
|
|
20230911,103000,647244590,12740,12750,12750,12740,22
|
|
20230911,102900,646964300,12730,12730,12730,12730,0
|
|
20230911,102800,646964300,12730,12730,12730,12730,0
|
|
20230911,102700,646964300,12730,12730,12730,12730,0
|
|
20230911,102600,646964300,12730,12730,12730,12730,120
|
|
20230911,102500,645436700,12730,12730,12730,12730,0
|
|
20230911,102400,645436700,12730,12740,12740,12730,400
|
|
20230911,102300,640341220,12740,12740,12740,12740,0
|
|
20230911,102200,640341220,12740,12740,12740,12740,0
|
|
20230911,102100,640341220,12740,12740,12740,12740,100
|
|
20230911,102000,639067220,12740,12750,12750,12740,150
|
|
20230911,101900,637155350,12750,12750,12750,12750,598
|
|
20230911,101800,629530850,12770,12770,12770,12770,3
|
|
20230911,101700,629492540,12750,12760,12790,12750,302
|
|
20230911,101600,625640750,12780,12800,12810,12780,23
|
|
20230911,101500,625346560,12830,12830,12830,12830,6
|
|
20230911,101400,625269580,12750,12750,12750,12750,629
|
|
20230911,101300,617249830,12740,12770,12770,12740,1000
|
|
20230911,101200,604493480,12850,12850,12850,12850,0
|
|
20230911,101100,604493480,12850,12790,12850,12790,1284
|
|
20230911,101000,588055680,12780,12730,12780,12730,271
|
|
20230911,100900,584592800,12730,12730,12730,12730,2
|
|
20230911,100800,584567340,12760,12760,12760,12760,155
|
|
20230911,100700,582589540,12760,12760,12760,12760,10
|
|
20230911,100600,582461940,12760,12750,12760,12750,486
|
|
20230911,100500,576262750,12670,12820,12820,12670,4010
|
|
20230911,100400,525295980,12780,12750,12780,12750,141
|
|
20230911,100300,523494540,12770,12790,12790,12700,5007
|
|
20230911,100200,459835950,12790,12870,12870,12750,3050
|
|
20230911,100100,420767280,12850,12860,12890,12850,60
|
|
20230911,100000,419994380,12890,12890,12890,12890,1
|
|
20230911,095900,419981490,12890,12890,12890,12890,33
|
|
20230911,095800,419556120,12890,12880,12890,12880,9
|
|
20230911,095700,419440170,12890,12870,12890,12870,43
|
|
20230911,095600,418886430,12870,12870,12870,12870,118
|
|
20230911,095500,417367770,12890,12890,12890,12890,0
|
|
20230911,095400,417367770,12890,12890,12890,12890,0
|
|
20230911,095300,417367770,12890,12890,12890,12890,0
|
|
20230911,095200,417367770,12890,12890,12890,12890,130
|
|
20230911,095100,415692070,12850,12850,12850,12850,390
|
|
20230911,095000,410680570,12850,12840,12850,12840,114
|
|
20230911,094900,409216300,12830,12850,12850,12820,1281
|
|
20230911,094800,392772440,12860,12900,12900,12860,506
|
|
20230911,094700,386253860,12890,12890,12890,12890,96
|
|
20230911,094600,385016420,12950,12950,12950,12950,3
|
|
20230911,094500,384977570,12960,12950,12960,12950,250
|
|
20230911,094400,381738570,12960,12950,12960,12870,2004
|
|
20230911,094300,355825390,12950,12950,12950,12950,1
|
|
20230911,094200,355812440,12920,12900,12920,12900,108
|
|
20230911,094100,354417100,12920,12920,12920,12920,0
|
|
20230911,094000,354417100,12920,12920,12920,12920,11
|
|
20230911,093900,354274980,12920,12910,12920,12910,29
|
|
20230911,093800,353900380,12900,12920,12920,12900,150
|
|
20230911,093700,351963380,12900,12900,12900,12900,50
|
|
20230911,093600,351318380,12900,12900,12900,12900,20
|
|
20230911,093500,351060380,12900,12900,12900,12900,10
|
|
20230911,093400,350931380,12900,12900,12900,12900,0
|
|
20230911,093300,350931380,12900,12900,12900,12900,92
|
|
20230911,093200,349744580,12900,12850,12900,12850,133
|
|
20230911,093100,348035130,12900,12900,12900,12900,11
|
|
20230911,093000,347893230,12850,12860,12860,12850,141
|
|
20230911,092900,346080310,12870,12870,12870,12870,100
|
|
20230911,092800,344793310,12870,12880,12890,12870,232
|
|
20230911,092700,341805330,12880,12870,12880,12820,1390
|
|
20230911,092600,323937370,12880,12900,12900,12870,763
|
|
20230911,092500,314108750,12900,12890,12900,12890,148
|
|
20230911,092400,312200030,12900,12900,12900,12890,614
|
|
20230911,092300,304280260,12900,12970,12970,12900,2540
|
|
20230911,092200,271483070,12980,12920,12980,12920,131
|
|
20230911,092100,269789020,12920,12920,12920,12920,49
|
|
20230911,092000,269155940,12990,12990,12990,12990,0
|
|
20230911,091900,269155940,12990,12980,12990,12900,138
|
|
20230911,091800,267364050,12990,12920,12990,12890,1587
|
|
20230911,091700,246895540,12920,12920,12920,12920,325
|
|
20230911,091600,242696540,12920,12890,12920,12890,1395
|
|
20230911,091500,224700290,12880,12980,13000,12880,2071
|
|
20230911,091400,197948540,12980,12900,12980,12900,61
|
|
20230911,091300,197161560,12980,12950,12980,12900,2149
|
|
20230911,091200,169426330,12980,12980,12980,12980,80
|
|
20230911,091100,168387930,12950,12920,12950,12920,550
|
|
20230911,091000,161272630,12890,12900,12980,12890,566
|
|
20230911,090900,153962990,12930,12940,12940,12880,1800
|
|
20230911,090800,130724810,12930,13000,13000,12930,2405
|
|
20230911,090700,99542340,13000,13000,13040,13000,1169
|
|
20230911,090600,84330520,13000,13000,13010,12980,519
|
|
20230911,090500,77584260,13000,13010,13050,13000,384
|
|
20230911,090400,72590980,13050,13070,13120,13000,1580
|
|
20230911,090300,51974360,13100,13130,13130,13050,1251
|
|
20230911,090200,35637050,13140,13090,13140,13030,133
|
|
20230911,090100,33894790,13090,13010,13100,13000,1250
|
|
20230911,090000,17550780,12980,12960,13080,12960,1346
|