650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,194700,422635370,11890,11890,11890,11890,120
|
|
20230919,194600,422635370,11890,11890,11890,11890,0
|
|
20230919,194500,422635370,11890,11890,11890,11890,0
|
|
20230919,194400,422635370,11890,11890,11890,11890,0
|
|
20230919,194300,422635370,11890,11890,11890,11890,0
|
|
20230919,194200,422635370,11890,11890,11890,11890,0
|
|
20230919,194100,422635370,11890,11890,11890,11890,0
|
|
20230919,194000,422635370,11890,11890,11890,11890,0
|
|
20230919,193900,422635370,11890,11890,11890,11890,0
|
|
20230919,193800,422635370,11890,11890,11890,11890,0
|
|
20230919,193700,422635370,11890,11890,11890,11890,0
|
|
20230919,193600,422635370,11890,11890,11890,11890,0
|
|
20230919,193500,422635370,11890,11890,11890,11890,0
|
|
20230919,193400,422635370,11890,11890,11890,11890,0
|
|
20230919,193300,422635370,11890,11890,11890,11890,0
|
|
20230919,193200,422635370,11890,11890,11890,11890,0
|
|
20230919,193100,422635370,11890,11890,11890,11890,0
|
|
20230919,193000,422635370,11890,11890,11890,11890,0
|
|
20230919,192900,422635370,11890,11890,11890,11890,0
|
|
20230919,192800,422635370,11890,11890,11890,11890,0
|
|
20230919,192700,422635370,11890,11890,11890,11890,0
|
|
20230919,192600,422635370,11890,11890,11890,11890,0
|
|
20230919,192500,422635370,11890,11890,11890,11890,0
|
|
20230919,192400,422635370,11890,11890,11890,11890,0
|
|
20230919,192300,422635370,11890,11890,11890,11890,0
|
|
20230919,192200,422635370,11890,11890,11890,11890,0
|
|
20230919,192100,422635370,11890,11890,11890,11890,0
|
|
20230919,192000,422635370,11890,11890,11890,11890,0
|
|
20230919,191900,422635370,11890,11890,11890,11890,0
|
|
20230919,191800,422635370,11890,11890,11890,11890,0
|
|
20230919,191700,422635370,11890,11890,11890,11890,120
|
|
20230919,191600,422635370,11890,11890,11890,11890,0
|
|
20230919,191500,422635370,11890,11890,11890,11890,0
|
|
20230919,191400,422635370,11890,11890,11890,11890,0
|
|
20230919,191300,422635370,11890,11890,11890,11890,0
|
|
20230919,191200,422635370,11890,11890,11890,11890,0
|
|
20230919,191100,422635370,11890,11890,11890,11890,0
|
|
20230919,191000,422635370,11890,11890,11890,11890,0
|
|
20230919,190900,422635370,11890,11890,11890,11890,0
|
|
20230919,190800,422635370,11890,11890,11890,11890,0
|
|
20230919,190700,422635370,11890,11890,11890,11890,0
|
|
20230919,190600,422635370,11890,11890,11890,11890,0
|
|
20230919,190500,422635370,11890,11890,11890,11890,0
|
|
20230919,190400,422635370,11890,11890,11890,11890,0
|
|
20230919,190300,422635370,11890,11890,11890,11890,0
|
|
20230919,190200,422635370,11890,11890,11890,11890,0
|
|
20230919,190100,422635370,11890,11890,11890,11890,0
|
|
20230919,190000,422635370,11890,11890,11890,11890,0
|
|
20230919,185900,422635370,11890,11890,11890,11890,0
|
|
20230919,185800,422635370,11890,11890,11890,11890,0
|
|
20230919,185700,422635370,11890,11890,11890,11890,0
|
|
20230919,185600,422635370,11890,11890,11890,11890,0
|
|
20230919,185500,422635370,11890,11890,11890,11890,0
|
|
20230919,185400,422635370,11890,11890,11890,11890,0
|
|
20230919,185300,422635370,11890,11890,11890,11890,0
|
|
20230919,185200,422635370,11890,11890,11890,11890,0
|
|
20230919,185100,422635370,11890,11890,11890,11890,0
|
|
20230919,185000,422635370,11890,11890,11890,11890,0
|
|
20230919,184900,422635370,11890,11890,11890,11890,0
|
|
20230919,184800,422635370,11890,11890,11890,11890,0
|
|
20230919,184700,422635370,11890,11890,11890,11890,120
|
|
20230919,184600,422635370,11890,11890,11890,11890,0
|
|
20230919,184500,422635370,11890,11890,11890,11890,0
|
|
20230919,184400,422635370,11890,11890,11890,11890,0
|
|
20230919,184300,422635370,11890,11890,11890,11890,0
|
|
20230919,184200,422635370,11890,11890,11890,11890,0
|
|
20230919,184100,422635370,11890,11890,11890,11890,0
|
|
20230919,184000,422635370,11890,11890,11890,11890,0
|
|
20230919,183900,422635370,11890,11890,11890,11890,0
|
|
20230919,183800,422635370,11890,11890,11890,11890,0
|
|
20230919,183700,422635370,11890,11890,11890,11890,0
|
|
20230919,183600,422635370,11890,11890,11890,11890,0
|
|
20230919,183500,422635370,11890,11890,11890,11890,0
|
|
20230919,183400,422635370,11890,11890,11890,11890,0
|
|
20230919,183300,422635370,11890,11890,11890,11890,0
|
|
20230919,183200,422635370,11890,11890,11890,11890,0
|
|
20230919,183100,422635370,11890,11890,11890,11890,0
|
|
20230919,183000,422635370,11890,11890,11890,11890,0
|
|
20230919,182900,422635370,11890,11890,11890,11890,0
|
|
20230919,182800,422635370,11890,11890,11890,11890,0
|
|
20230919,182700,422635370,11890,11890,11890,11890,0
|
|
20230919,182600,422635370,11890,11890,11890,11890,0
|
|
20230919,182500,422635370,11890,11890,11890,11890,0
|
|
20230919,182400,422635370,11890,11890,11890,11890,0
|
|
20230919,182300,422635370,11890,11890,11890,11890,0
|
|
20230919,182200,422635370,11890,11890,11890,11890,0
|
|
20230919,182100,422635370,11890,11890,11890,11890,0
|
|
20230919,182000,422635370,11890,11890,11890,11890,0
|
|
20230919,181900,422635370,11890,11890,11890,11890,0
|
|
20230919,181800,422635370,11890,11890,11890,11890,0
|
|
20230919,181700,422635370,11890,11890,11890,11890,120
|
|
20230919,181600,422635370,11890,11890,11890,11890,0
|
|
20230919,181500,422635370,11890,11890,11890,11890,0
|
|
20230919,181400,422635370,11890,11890,11890,11890,0
|
|
20230919,181300,422635370,11890,11890,11890,11890,0
|
|
20230919,181200,422635370,11890,11890,11890,11890,0
|
|
20230919,181100,422635370,11890,11890,11890,11890,0
|
|
20230919,181000,422635370,11890,11890,11890,11890,0
|
|
20230919,180900,422635370,11890,11890,11890,11890,0
|
|
20230919,180800,422635370,11890,11890,11890,11890,0
|
|
20230919,180700,422635370,11890,11890,11890,11890,0
|
|
20230919,180600,422635370,11890,11890,11890,11890,0
|
|
20230919,180500,422635370,11890,11890,11890,11890,0
|
|
20230919,180400,422635370,11890,11890,11890,11890,0
|
|
20230919,180300,422635370,11890,11890,11890,11890,0
|
|
20230919,180200,422635370,11890,11890,11890,11890,0
|
|
20230919,180100,422635370,11890,11890,11890,11890,0
|
|
20230919,180000,422635370,11890,11890,11890,11890,0
|
|
20230919,175900,422635370,11890,11890,11890,11890,0
|
|
20230919,175800,422635370,11890,11890,11890,11890,0
|
|
20230919,175700,422635370,11890,11890,11890,11890,0
|
|
20230919,175600,422635370,11890,11890,11890,11890,0
|
|
20230919,175500,422635370,11890,11890,11890,11890,0
|
|
20230919,175400,422635370,11890,11890,11890,11890,0
|
|
20230919,175300,422635370,11890,11890,11890,11890,0
|
|
20230919,175200,422635370,11890,11890,11890,11890,0
|
|
20230919,175100,422635370,11890,11890,11890,11890,0
|
|
20230919,175000,422635370,11890,11890,11890,11890,0
|
|
20230919,174900,422635370,11890,11890,11890,11890,0
|
|
20230919,174800,422635370,11890,11890,11890,11890,0
|
|
20230919,174700,422635370,11890,11890,11890,11890,120
|
|
20230919,174600,422635370,11890,11890,11890,11890,0
|
|
20230919,174500,422635370,11890,11890,11890,11890,0
|
|
20230919,174400,422635370,11890,11890,11890,11890,0
|
|
20230919,174300,422635370,11890,11890,11890,11890,0
|
|
20230919,174200,422635370,11890,11890,11890,11890,0
|
|
20230919,174100,422635370,11890,11890,11890,11890,0
|
|
20230919,174000,422635370,11890,11890,11890,11890,0
|
|
20230919,173900,422635370,11890,11890,11890,11890,0
|
|
20230919,173800,422635370,11890,11890,11890,11890,0
|
|
20230919,173700,422635370,11890,11890,11890,11890,0
|
|
20230919,173600,422635370,11890,11890,11890,11890,0
|
|
20230919,173500,422635370,11890,11890,11890,11890,0
|
|
20230919,173400,422635370,11890,11890,11890,11890,0
|
|
20230919,173300,422635370,11890,11890,11890,11890,0
|
|
20230919,173200,422635370,11890,11890,11890,11890,0
|
|
20230919,173100,422635370,11890,11890,11890,11890,0
|
|
20230919,173000,422635370,11890,11890,11890,11890,0
|
|
20230919,172900,422635370,11890,11890,11890,11890,0
|
|
20230919,172800,422635370,11890,11890,11890,11890,0
|
|
20230919,172700,422635370,11890,11890,11890,11890,0
|
|
20230919,172600,422635370,11890,11890,11890,11890,0
|
|
20230919,172500,422635370,11890,11890,11890,11890,0
|
|
20230919,172400,422635370,11890,11890,11890,11890,0
|
|
20230919,172300,422635370,11890,11890,11890,11890,0
|
|
20230919,172200,422635370,11890,11890,11890,11890,0
|
|
20230919,172100,422635370,11890,11890,11890,11890,0
|
|
20230919,172000,422635370,11890,11890,11890,11890,0
|
|
20230919,171900,422635370,11890,11890,11890,11890,0
|
|
20230919,171800,422635370,11890,11890,11890,11890,0
|
|
20230919,171700,422635370,11890,11890,11890,11890,120
|
|
20230919,171600,422635370,11890,11890,11890,11890,0
|
|
20230919,171500,422635370,11890,11890,11890,11890,0
|
|
20230919,171400,422635370,11890,11890,11890,11890,0
|
|
20230919,171300,422635370,11890,11890,11890,11890,0
|
|
20230919,171200,422635370,11890,11890,11890,11890,0
|
|
20230919,171100,422635370,11890,11890,11890,11890,0
|
|
20230919,171000,422635370,11890,11890,11890,11890,0
|
|
20230919,170900,422635370,11890,11890,11890,11890,0
|
|
20230919,170800,422635370,11890,11890,11890,11890,0
|
|
20230919,170700,422635370,11890,11890,11890,11890,0
|
|
20230919,170600,422635370,11890,11890,11890,11890,0
|
|
20230919,170500,422635370,11890,11890,11890,11890,0
|
|
20230919,170400,422635370,11890,11890,11890,11890,0
|
|
20230919,170300,422635370,11890,11890,11890,11890,0
|
|
20230919,170200,422635370,11890,11890,11890,11890,0
|
|
20230919,170100,422635370,11890,11890,11890,11890,0
|
|
20230919,170000,422635370,11890,11890,11890,11890,0
|
|
20230919,165900,422635370,11890,11890,11890,11890,0
|
|
20230919,165800,422635370,11890,11890,11890,11890,0
|
|
20230919,165700,422635370,11890,11890,11890,11890,0
|
|
20230919,165600,422635370,11890,11890,11890,11890,0
|
|
20230919,165500,422635370,11890,11890,11890,11890,0
|
|
20230919,165400,422635370,11890,11890,11890,11890,0
|
|
20230919,165300,422635370,11890,11890,11890,11890,0
|
|
20230919,165200,422635370,11890,11890,11890,11890,0
|
|
20230919,165100,422635370,11890,11890,11890,11890,0
|
|
20230919,165000,422635370,11890,11890,11890,11890,0
|
|
20230919,164900,422635370,11890,11890,11890,11890,0
|
|
20230919,164800,422635370,11890,11890,11890,11890,0
|
|
20230919,164700,422635370,11890,11890,11890,11890,120
|
|
20230919,164600,422635370,11890,11890,11890,11890,0
|
|
20230919,164500,422635370,11890,11890,11890,11890,0
|
|
20230919,164400,422635370,11890,11890,11890,11890,0
|
|
20230919,164300,422635370,11890,11890,11890,11890,0
|
|
20230919,164200,422635370,11890,11890,11890,11890,0
|
|
20230919,164100,422635370,11890,11890,11890,11890,0
|
|
20230919,164000,422635370,11890,11890,11890,11890,0
|
|
20230919,163900,422635370,11890,11890,11890,11890,0
|
|
20230919,163800,422635370,11890,11890,11890,11890,0
|
|
20230919,163700,422635370,11890,11890,11890,11890,0
|
|
20230919,163600,422635370,11890,11890,11890,11890,0
|
|
20230919,163500,422635370,11890,11890,11890,11890,0
|
|
20230919,163400,422635370,11890,11890,11890,11890,0
|
|
20230919,163300,422635370,11890,11890,11890,11890,0
|
|
20230919,163200,422635370,11890,11890,11890,11890,0
|
|
20230919,163100,422635370,11890,11890,11890,11890,0
|
|
20230919,163000,422635370,11890,11890,11890,11890,0
|
|
20230919,162900,422635370,11890,11890,11890,11890,0
|
|
20230919,162800,422635370,11890,11890,11890,11890,0
|
|
20230919,162700,422635370,11890,11890,11890,11890,0
|
|
20230919,162600,422635370,11890,11890,11890,11890,0
|
|
20230919,162500,422635370,11890,11890,11890,11890,0
|
|
20230919,162400,422635370,11890,11890,11890,11890,0
|
|
20230919,162300,422635370,11890,11890,11890,11890,0
|
|
20230919,162200,422635370,11890,11890,11890,11890,0
|
|
20230919,162100,422635370,11890,11890,11890,11890,0
|
|
20230919,162000,422635370,11890,11890,11890,11890,0
|
|
20230919,161900,422635370,11890,11890,11890,11890,0
|
|
20230919,161800,422635370,11890,11890,11890,11890,0
|
|
20230919,161700,422635370,11890,11890,11890,11890,120
|
|
20230919,161600,422635370,11890,11890,11890,11890,0
|
|
20230919,161500,422635370,11890,11890,11890,11890,0
|
|
20230919,161400,422635370,11890,11890,11890,11890,0
|
|
20230919,161300,422635370,11890,11890,11890,11890,0
|
|
20230919,161200,422635370,11890,11890,11890,11890,0
|
|
20230919,161100,422635370,11890,11890,11890,11890,0
|
|
20230919,161000,422635370,11890,11890,11890,11890,0
|
|
20230919,160900,422635370,11890,11890,11890,11890,0
|
|
20230919,160800,422635370,11890,11890,11890,11890,0
|
|
20230919,160700,422635370,11890,11890,11890,11890,0
|
|
20230919,160600,422635370,11890,11890,11890,11890,0
|
|
20230919,160500,422635370,11890,11890,11890,11890,0
|
|
20230919,160400,422635370,11890,11890,11890,11890,0
|
|
20230919,160300,422635370,11890,11890,11890,11890,0
|
|
20230919,160200,422635370,11890,11890,11890,11890,0
|
|
20230919,160100,422635370,11890,11890,11890,11890,0
|
|
20230919,160000,422635370,11890,11890,11890,11890,0
|
|
20230919,155900,422635370,11890,11890,11890,11890,0
|
|
20230919,155800,422635370,11890,11890,11890,11890,0
|
|
20230919,155700,422635370,11890,11890,11890,11890,0
|
|
20230919,155600,422635370,11890,11890,11890,11890,0
|
|
20230919,155500,422635370,11890,11890,11890,11890,0
|
|
20230919,155400,422635370,11890,11890,11890,11890,0
|
|
20230919,155300,422635370,11890,11890,11890,11890,0
|
|
20230919,155200,422635370,11890,11890,11890,11890,0
|
|
20230919,155100,422635370,11890,11890,11890,11890,0
|
|
20230919,155000,422635370,11890,11890,11890,11890,0
|
|
20230919,154900,422635370,11890,11890,11890,11890,0
|
|
20230919,154800,422635370,11890,11890,11890,11890,0
|
|
20230919,154700,422635370,11890,11890,11890,11890,120
|
|
20230919,154600,422635370,11890,11890,11890,11890,0
|
|
20230919,154500,422635370,11890,11890,11890,11890,0
|
|
20230919,154400,422635370,11890,11890,11890,11890,0
|
|
20230919,154300,422635370,11890,11890,11890,11890,0
|
|
20230919,154200,422635370,11890,11890,11890,11890,0
|
|
20230919,154100,422635370,11890,11890,11890,11890,0
|
|
20230919,154000,422635370,11890,11890,11890,11890,0
|
|
20230919,153900,422635370,11890,11890,11890,11890,0
|
|
20230919,153800,422635370,11890,11890,11890,11890,0
|
|
20230919,153700,422635370,11890,11890,11890,11890,0
|
|
20230919,153600,422635370,11890,11890,11890,11890,0
|
|
20230919,153500,422635370,11890,11890,11890,11890,0
|
|
20230919,153400,422635370,11890,11890,11890,11890,0
|
|
20230919,153300,422635370,11890,11890,11890,11890,0
|
|
20230919,153200,422635370,11890,11890,11890,11890,0
|
|
20230919,153100,422635370,11890,11890,11890,11890,0
|
|
20230919,153000,422635370,11890,11890,11890,11890,120
|
|
20230919,152900,421208570,11890,11890,11890,11890,0
|
|
20230919,152800,421208570,11890,11890,11890,11890,0
|
|
20230919,152700,421208570,11890,11890,11890,11890,0
|
|
20230919,152600,421208570,11890,11890,11890,11890,0
|
|
20230919,152500,421208570,11890,11890,11890,11890,0
|
|
20230919,152400,421208570,11890,11890,11890,11890,0
|
|
20230919,152300,421208570,11890,11890,11890,11890,0
|
|
20230919,152200,421208570,11890,11890,11890,11890,0
|
|
20230919,152100,421208570,11890,11890,11890,11890,0
|
|
20230919,152000,421208570,11890,11890,11890,11890,0
|
|
20230919,151900,421208570,11890,11890,11890,11890,1
|
|
20230919,151800,421196680,11890,11880,11890,11880,240
|
|
20230919,151700,418343570,11850,11850,11850,11850,3
|
|
20230919,151600,418308020,11850,11850,11850,11850,0
|
|
20230919,151500,418308020,11850,11870,11870,11850,206
|
|
20230919,151400,415866740,11860,11860,11860,11860,0
|
|
20230919,151300,415866740,11860,11860,11860,11860,12
|
|
20230919,151200,415724420,11860,11860,11860,11860,8
|
|
20230919,151100,415629540,11860,11860,11860,11860,2
|
|
20230919,151000,415605820,11880,11880,11880,11880,11
|
|
20230919,150900,415475140,11880,11850,11880,11850,50
|
|
20230919,150800,414882340,11850,11850,11850,11850,0
|
|
20230919,150700,414882340,11850,11850,11850,11850,0
|
|
20230919,150600,414882340,11850,11850,11850,11850,0
|
|
20230919,150500,414882340,11850,11850,11850,11850,300
|
|
20230919,150400,411327340,11880,11880,11880,11880,3
|
|
20230919,150300,411291700,11880,11880,11880,11880,22
|
|
20230919,150200,411030340,11850,11850,11850,11850,0
|
|
20230919,150100,411030340,11850,11850,11850,11850,0
|
|
20230919,150000,411030340,11850,11850,11850,11840,517
|
|
20230919,145900,404904060,11880,11880,11880,11880,1
|
|
20230919,145800,404892180,11880,11880,11880,11880,10
|
|
20230919,145700,404773380,11880,11880,11880,11880,1
|
|
20230919,145600,404761500,11830,11830,11830,11830,0
|
|
20230919,145500,404761500,11830,11830,11830,11830,0
|
|
20230919,145400,404761500,11830,11830,11830,11830,0
|
|
20230919,145300,404761500,11830,11830,11830,11830,5
|
|
20230919,145200,404702350,11820,11820,11820,11820,0
|
|
20230919,145100,404702350,11820,11820,11820,11820,2
|
|
20230919,145000,404678710,11830,11830,11830,11830,0
|
|
20230919,144900,404678710,11830,11820,11830,11820,128
|
|
20230919,144800,403164480,11820,11840,11840,11820,904
|
|
20230919,144700,392477460,11840,11840,11840,11840,0
|
|
20230919,144600,392477460,11840,11840,11840,11840,0
|
|
20230919,144500,392477460,11840,11840,11840,11840,0
|
|
20230919,144400,392477460,11840,11890,11890,11840,13
|
|
20230919,144300,392323390,11850,11850,11850,11850,18
|
|
20230919,144200,392110090,11890,11850,11890,11850,11
|
|
20230919,144100,391979340,11850,11890,11890,11850,12
|
|
20230919,144000,391836700,11890,11890,11890,11890,0
|
|
20230919,143900,391836700,11890,11890,11890,11890,0
|
|
20230919,143800,391836700,11890,11890,11890,11890,0
|
|
20230919,143700,391836700,11890,11890,11890,11890,5
|
|
20230919,143600,391777250,11890,11890,11890,11890,0
|
|
20230919,143500,391777250,11890,11840,11890,11840,368
|
|
20230919,143400,387405130,11840,11840,11840,11840,0
|
|
20230919,143300,387405130,11840,11840,11840,11840,0
|
|
20230919,143200,387405130,11840,11890,11890,11840,62
|
|
20230919,143100,386670850,11890,11890,11890,11890,11
|
|
20230919,143000,386540060,11900,11900,11900,11900,0
|
|
20230919,142900,386540060,11900,11900,11900,11900,0
|
|
20230919,142800,386540060,11900,11900,11900,11900,0
|
|
20230919,142700,386540060,11900,11900,11900,11900,0
|
|
20230919,142600,386540060,11900,11900,11900,11900,0
|
|
20230919,142500,386540060,11900,11900,11900,11900,0
|
|
20230919,142400,386540060,11900,11900,11900,11900,0
|
|
20230919,142300,386540060,11900,11900,11900,11900,0
|
|
20230919,142200,386540060,11900,11900,11900,11900,0
|
|
20230919,142100,386540060,11900,11900,11900,11900,13
|
|
20230919,142000,386385360,11900,11900,11900,11900,8
|
|
20230919,141900,386290160,11900,11900,11900,11900,1
|
|
20230919,141800,386278260,11820,11820,11820,11820,0
|
|
20230919,141700,386278260,11820,11820,11820,11820,0
|
|
20230919,141600,386278260,11820,11820,11820,11820,0
|
|
20230919,141500,386278260,11820,11820,11820,11820,2
|
|
20230919,141400,386254620,11820,11820,11820,11820,0
|
|
20230919,141300,386254620,11820,11850,11850,11820,300
|
|
20230919,141200,382705840,11910,11910,11910,11910,0
|
|
20230919,141100,382705840,11910,11910,11910,11910,0
|
|
20230919,141000,382705840,11910,11910,11910,11910,11
|
|
20230919,140900,382574830,11850,11850,11850,11850,70
|
|
20230919,140800,381745330,11850,11850,11850,11850,0
|
|
20230919,140700,381745330,11850,11850,11850,11850,0
|
|
20230919,140600,381745330,11850,11850,11850,11850,0
|
|
20230919,140500,381745330,11850,11850,11850,11850,0
|
|
20230919,140400,381745330,11850,11850,11850,11850,0
|
|
20230919,140300,381745330,11850,11850,11850,11850,301
|
|
20230919,140200,378178480,11850,11900,11900,11850,121
|
|
20230919,140100,376739330,11910,11910,11910,11910,11
|
|
20230919,140000,376608320,11910,11910,11910,11910,0
|
|
20230919,135900,376608320,11910,11910,11910,11910,0
|
|
20230919,135800,376608320,11910,11910,11910,11910,0
|
|
20230919,135700,376608320,11910,11910,11910,11910,0
|
|
20230919,135600,376608320,11910,11910,11910,11910,220
|
|
20230919,135500,373988120,11910,11910,11910,11910,0
|
|
20230919,135400,373988120,11910,11910,11910,11910,28
|
|
20230919,135300,373654640,11910,11910,11910,11910,0
|
|
20230919,135200,373654640,11910,11910,11910,11910,0
|
|
20230919,135100,373654640,11910,11910,11910,11910,11
|
|
20230919,135000,373523630,11940,11940,11940,11940,0
|
|
20230919,134900,373523630,11940,11940,11940,11940,0
|
|
20230919,134800,373523630,11940,11820,11940,11820,1015
|
|
20230919,134700,361524120,11820,11820,11820,11820,159
|
|
20230919,134600,359644740,11830,11830,11830,11830,0
|
|
20230919,134500,359644740,11830,11830,11830,11830,0
|
|
20230919,134400,359644740,11830,11830,11830,11830,20
|
|
20230919,134300,359408140,11830,11830,11830,11830,100
|
|
20230919,134200,358225140,11820,11840,11840,11820,581
|
|
20230919,134100,351348220,11850,11850,11850,11850,20
|
|
20230919,134000,351111220,11850,11850,11850,11850,30
|
|
20230919,133900,350755720,11850,11850,11850,11850,552
|
|
20230919,133800,344214520,11850,11860,11860,11850,1013
|
|
20230919,133700,332210460,11860,11870,11870,11860,540
|
|
20230919,133600,325806030,11860,11870,11870,11860,201
|
|
20230919,133500,323422160,11870,11870,11870,11870,5
|
|
20230919,133400,323362810,11870,11860,11870,11860,8
|
|
20230919,133300,323267920,11870,11860,11870,11860,5
|
|
20230919,133200,323208610,11870,11870,11870,11870,5
|
|
20230919,133100,323149260,11870,11870,11870,11870,11
|
|
20230919,133000,323018690,11870,11870,11870,11870,0
|
|
20230919,132900,323018690,11870,11870,11870,11870,576
|
|
20230919,132800,316181570,11870,11890,11890,11870,216
|
|
20230919,132700,313616330,11940,11940,11940,11940,0
|
|
20230919,132600,313616330,11940,11940,11940,11940,0
|
|
20230919,132500,313616330,11940,11940,11940,11940,0
|
|
20230919,132400,313616330,11940,11940,11940,11940,0
|
|
20230919,132300,313616330,11940,11940,11940,11940,0
|
|
20230919,132200,313616330,11940,11940,11940,11940,11
|
|
20230919,132100,313484990,11940,11940,11940,11940,11
|
|
20230919,132000,313353650,11930,11930,11930,11930,361
|
|
20230919,131900,309046920,11930,11930,11930,11930,0
|
|
20230919,131800,309046920,11930,11930,11930,11930,0
|
|
20230919,131700,309046920,11930,11930,11930,11930,0
|
|
20230919,131600,309046920,11930,11930,11930,11930,0
|
|
20230919,131500,309046920,11930,11930,11930,11930,0
|
|
20230919,131400,309046920,11930,11930,11930,11930,10
|
|
20230919,131300,308927620,11940,11940,11940,11940,0
|
|
20230919,131200,308927620,11940,11940,11940,11940,110
|
|
20230919,131100,307614220,11940,11940,11940,11940,21
|
|
20230919,131000,307363480,11940,11920,11950,11920,377
|
|
20230919,130900,302868430,11920,11930,11930,11920,72
|
|
20230919,130800,302010090,11950,11950,11950,11950,0
|
|
20230919,130700,302010090,11950,11900,11950,11880,62
|
|
20230919,130600,301272790,11950,11950,11950,11950,0
|
|
20230919,130500,301272790,11950,11870,11950,11860,501
|
|
20230919,130400,295329480,11950,11950,11950,11950,0
|
|
20230919,130300,295329480,11950,11950,11950,11950,0
|
|
20230919,130200,295329480,11950,11950,11950,11950,1
|
|
20230919,130100,295317530,11950,11950,11950,11950,11
|
|
20230919,130000,295186080,11950,11950,11950,11950,0
|
|
20230919,125900,295186080,11950,11950,11950,11950,0
|
|
20230919,125800,295186080,11950,11950,11950,11950,0
|
|
20230919,125700,295186080,11950,11890,11950,11870,602
|
|
20230919,125600,288034080,11950,11950,11950,11950,0
|
|
20230919,125500,288034080,11950,11950,11950,11950,0
|
|
20230919,125400,288034080,11950,11950,11950,11950,0
|
|
20230919,125300,288034080,11950,11950,11950,11950,0
|
|
20230919,125200,288034080,11950,11880,11950,11870,331
|
|
20230919,125100,284104530,11950,11950,11950,11950,12
|
|
20230919,125000,283961130,11870,11920,11920,11870,1011
|
|
20230919,124900,271932540,11950,11950,11950,11950,0
|
|
20230919,124800,271932540,11950,11950,11950,11920,529
|
|
20230919,124700,265622580,11950,11950,11950,11950,0
|
|
20230919,124600,265622580,11950,11950,11950,11950,391
|
|
20230919,124500,260950130,11990,11990,11990,11990,0
|
|
20230919,124400,260950130,11990,11990,11990,11990,83
|
|
20230919,124300,259954960,11990,11990,11990,11990,0
|
|
20230919,124200,259954960,11990,11990,11990,11990,0
|
|
20230919,124100,259954960,11990,11990,11990,11990,13
|
|
20230919,124000,259799090,11990,11990,11990,11990,0
|
|
20230919,123900,259799090,11990,11990,11990,11990,1
|
|
20230919,123800,259787100,11990,11990,11990,11990,55
|
|
20230919,123700,259127650,11990,11990,11990,11990,0
|
|
20230919,123600,259127650,11990,11990,11990,11990,0
|
|
20230919,123500,259127650,11990,11990,11990,11990,16
|
|
20230919,123400,258935810,11990,11990,11990,11990,0
|
|
20230919,123300,258935810,11990,11990,11990,11990,0
|
|
20230919,123200,258935810,11990,11990,11990,11990,0
|
|
20230919,123100,258935810,11990,11990,11990,11990,13
|
|
20230919,123000,258779940,11930,11930,11930,11930,3
|
|
20230919,122900,258744150,11990,11990,11990,11990,0
|
|
20230919,122800,258744150,11990,11990,11990,11990,0
|
|
20230919,122700,258744150,11990,11990,11990,11990,0
|
|
20230919,122600,258744150,11990,11990,11990,11990,0
|
|
20230919,122500,258744150,11990,11990,11990,11990,0
|
|
20230919,122400,258744150,11990,11990,11990,11990,0
|
|
20230919,122300,258744150,11990,11990,11990,11990,0
|
|
20230919,122200,258744150,11990,11990,11990,11990,0
|
|
20230919,122100,258744150,11990,11990,11990,11990,13
|
|
20230919,122000,258588280,11990,11990,11990,11990,0
|
|
20230919,121900,258588280,11990,11990,11990,11990,0
|
|
20230919,121800,258588280,11990,11990,11990,11990,1
|
|
20230919,121700,258576290,11940,11940,11940,11940,67
|
|
20230919,121600,257776310,11940,11940,11940,11940,0
|
|
20230919,121500,257776310,11940,11940,11940,11940,0
|
|
20230919,121400,257776310,11940,11940,11940,11940,1
|
|
20230919,121300,257764370,11990,11990,11990,11990,0
|
|
20230919,121200,257764370,11990,11990,11990,11990,0
|
|
20230919,121100,257764370,11990,11990,11990,11990,13
|
|
20230919,121000,257608500,11940,11940,11940,11940,0
|
|
20230919,120900,257608500,11940,11940,11940,11940,77
|
|
20230919,120800,256689120,11990,11990,11990,11990,0
|
|
20230919,120700,256689120,11990,11990,11990,11990,0
|
|
20230919,120600,256689120,11990,11990,11990,11990,0
|
|
20230919,120500,256689120,11990,11990,11990,11990,0
|
|
20230919,120400,256689120,11990,11990,11990,11990,8
|
|
20230919,120300,256593200,11990,11990,11990,11990,0
|
|
20230919,120200,256593200,11990,11990,11990,11990,0
|
|
20230919,120100,256593200,11990,11990,11990,11990,13
|
|
20230919,120000,256437330,11990,11990,11990,11990,0
|
|
20230919,115900,256437330,11990,11990,11990,11990,0
|
|
20230919,115800,256437330,11990,11990,11990,11990,129
|
|
20230919,115700,254890620,11990,11990,11990,11990,0
|
|
20230919,115600,254890620,11990,11990,11990,11990,500
|
|
20230919,115500,248895620,11990,11990,11990,11990,0
|
|
20230919,115400,248895620,11990,11990,11990,11990,0
|
|
20230919,115300,248895620,11990,11990,11990,11990,0
|
|
20230919,115200,248895620,11990,11960,11990,11940,101
|
|
20230919,115100,247689580,12000,11990,12000,11990,57
|
|
20230919,115000,247006080,11990,11990,11990,11990,0
|
|
20230919,114900,247006080,11990,11990,11990,11990,0
|
|
20230919,114800,247006080,11990,11990,11990,11990,0
|
|
20230919,114700,247006080,11990,11990,11990,11990,0
|
|
20230919,114600,247006080,11990,11990,11990,11990,0
|
|
20230919,114500,247006080,11990,11990,11990,11990,0
|
|
20230919,114400,247006080,11990,11990,11990,11990,0
|
|
20230919,114300,247006080,11990,11990,11990,11990,0
|
|
20230919,114200,247006080,11990,11990,11990,11990,2
|
|
20230919,114100,246982100,11990,11970,11990,11970,13
|
|
20230919,114000,246826430,11970,11970,11970,11970,0
|
|
20230919,113900,246826430,11970,11970,11970,11970,0
|
|
20230919,113800,246826430,11970,11970,11970,11970,43
|
|
20230919,113700,246311720,11970,11970,11970,11970,1
|
|
20230919,113600,246299750,11980,11990,12000,11980,3
|
|
20230919,113500,246263780,11990,11950,11990,11950,312
|
|
20230919,113400,242524940,11990,11990,11990,11990,0
|
|
20230919,113300,242524940,11990,11980,11990,11980,740
|
|
20230919,113200,233659730,11980,11980,11980,11980,0
|
|
20230919,113100,233659730,11980,11980,11980,11980,13
|
|
20230919,113000,233503990,11980,11980,11980,11980,0
|
|
20230919,112900,233503990,11980,11980,11980,11980,50
|
|
20230919,112800,232904990,11990,11940,11990,11940,112
|
|
20230919,112700,231567660,11950,11990,12000,11950,24
|
|
20230919,112600,231280770,11990,11990,11990,11990,0
|
|
20230919,112500,231280770,11990,11990,11990,11990,9
|
|
20230919,112400,231172860,12000,12000,12000,12000,0
|
|
20230919,112300,231172860,12000,12000,12000,12000,0
|
|
20230919,112200,231172860,12000,12000,12000,12000,0
|
|
20230919,112100,231172860,12000,11990,12000,11990,13
|
|
20230919,112000,231016960,11990,11990,11990,11990,0
|
|
20230919,111900,231016960,11990,11990,11990,11990,0
|
|
20230919,111800,231016960,11990,11990,11990,11990,0
|
|
20230919,111700,231016960,11990,11990,11990,11990,130
|
|
20230919,111600,229458260,12010,12010,12010,12010,0
|
|
20230919,111500,229458260,12010,12010,12010,12010,0
|
|
20230919,111400,229458260,12010,12010,12010,12010,0
|
|
20230919,111300,229458260,12010,12010,12010,12010,0
|
|
20230919,111200,229458260,12010,12010,12010,12010,1
|
|
20230919,111100,229446250,12010,12010,12010,12000,13
|
|
20230919,111000,229290150,11940,11940,11940,11940,0
|
|
20230919,110900,229290150,11940,11960,11960,11940,115
|
|
20230919,110800,227917010,11960,11960,11960,11960,0
|
|
20230919,110700,227917010,11960,12010,12010,11960,438
|
|
20230919,110600,222656720,12010,12010,12010,12010,0
|
|
20230919,110500,222656720,12010,12010,12010,12010,0
|
|
20230919,110400,222656720,12010,12010,12010,12010,0
|
|
20230919,110300,222656720,12010,12010,12010,12010,0
|
|
20230919,110200,222656720,12010,12010,12010,12010,0
|
|
20230919,110100,222656720,12010,12010,12010,12010,7
|
|
20230919,110000,222572650,11990,11990,11990,11990,0
|
|
20230919,105900,222572650,11990,11990,11990,11990,5
|
|
20230919,105800,222512700,11990,11990,11990,11990,0
|
|
20230919,105700,222512700,11990,11990,11990,11990,0
|
|
20230919,105600,222512700,11990,11990,11990,11990,5
|
|
20230919,105500,222452750,12020,12020,12020,12020,0
|
|
20230919,105400,222452750,12020,12020,12020,12020,0
|
|
20230919,105300,222452750,12020,12020,12020,12020,0
|
|
20230919,105200,222452750,12020,12020,12020,12020,0
|
|
20230919,105100,222452750,12020,12020,12020,12020,3
|
|
20230919,105000,222416690,11950,11950,11950,11950,695
|
|
20230919,104900,214111440,11950,11960,11960,11950,505
|
|
20230919,104800,208075640,12020,12020,12020,12020,0
|
|
20230919,104700,208075640,12020,12020,12020,12020,0
|
|
20230919,104600,208075640,12020,12020,12020,12020,0
|
|
20230919,104500,208075640,12020,12020,12020,12020,0
|
|
20230919,104400,208075640,12020,12020,12020,12020,0
|
|
20230919,104300,208075640,12020,12020,12020,12020,0
|
|
20230919,104200,208075640,12020,12020,12020,12020,0
|
|
20230919,104100,208075640,12020,12020,12020,11950,5
|
|
20230919,104000,208015610,12030,12030,12030,12030,0
|
|
20230919,103900,208015610,12030,12030,12030,12030,0
|
|
20230919,103800,208015610,12030,12020,12030,11960,18
|
|
20230919,103700,207799440,12020,12020,12020,12020,87
|
|
20230919,103600,206753700,12020,12020,12020,12020,1
|
|
20230919,103500,206741680,11930,11930,11930,11930,0
|
|
20230919,103400,206741680,11930,11940,11940,11930,100
|
|
20230919,103300,205547690,12030,11940,12030,11940,24
|
|
20230919,103200,205259180,12020,12000,12020,11990,143
|
|
20230919,103100,203543200,12000,11980,12010,11980,223
|
|
20230919,103000,200870890,11990,11990,11990,11990,0
|
|
20230919,102900,200870890,11990,11990,11990,11990,22
|
|
20230919,102800,200607110,11980,11940,11980,11940,180
|
|
20230919,102700,198456470,11910,11910,11910,11910,82
|
|
20230919,102600,197479850,11910,11910,11910,11910,0
|
|
20230919,102500,197479850,11910,11900,11910,11900,4
|
|
20230919,102400,197432220,11910,11910,11910,11910,0
|
|
20230919,102300,197432220,11910,11910,11910,11910,0
|
|
20230919,102200,197432220,11910,11910,11910,11910,1
|
|
20230919,102100,197420310,11910,11910,11910,11910,3
|
|
20230919,102000,197384580,11890,11890,11890,11890,0
|
|
20230919,101900,197384580,11890,11890,11890,11890,0
|
|
20230919,101800,197384580,11890,11910,11910,11890,251
|
|
20230919,101700,194397670,11920,11920,11920,11920,0
|
|
20230919,101600,194397670,11920,11920,11920,11920,51
|
|
20230919,101500,193789750,11930,11930,11930,11930,20
|
|
20230919,101400,193551150,11940,11940,11940,11940,34
|
|
20230919,101300,193145190,11940,11940,11940,11940,1
|
|
20230919,101200,193133250,11950,11940,11950,11940,65
|
|
20230919,101100,192356650,11940,11950,11950,11940,26
|
|
20230919,101000,192046060,11950,11950,11950,11950,0
|
|
20230919,100900,192046060,11950,11950,11950,11950,0
|
|
20230919,100800,192046060,11950,11950,11950,11950,0
|
|
20230919,100700,192046060,11950,11950,11950,11950,0
|
|
20230919,100600,192046060,11950,11950,11950,11950,1
|
|
20230919,100500,192034110,11950,11880,11950,11880,2
|
|
20230919,100400,192010280,11860,11860,11860,11860,0
|
|
20230919,100300,192010280,11860,11860,11860,11860,0
|
|
20230919,100200,192010280,11860,11860,11860,11860,0
|
|
20230919,100100,192010280,11860,11880,11960,11860,336
|
|
20230919,100000,188022490,11920,11950,11960,11920,14
|
|
20230919,095900,187855230,11970,11970,11970,11970,0
|
|
20230919,095800,187855230,11970,11970,11970,11970,0
|
|
20230919,095700,187855230,11970,11880,11970,11870,630
|
|
20230919,095600,180376120,11880,11880,11880,11880,65
|
|
20230919,095500,179603920,11880,11880,11880,11880,122
|
|
20230919,095400,178154560,11880,11880,11880,11880,38
|
|
20230919,095300,177703120,11880,11920,11920,11880,4571
|
|
20230919,095200,123285740,11910,11920,11920,11910,100
|
|
20230919,095100,122094640,11940,11940,11940,11940,4
|
|
20230919,095000,122046880,11900,11910,11910,11900,209
|
|
20230919,094900,119559770,11940,11920,11940,11910,137
|
|
20230919,094800,117927730,11920,11930,11930,11920,126
|
|
20230919,094700,116424940,11940,11970,11970,11940,202
|
|
20230919,094600,114011100,11950,11950,11950,11950,0
|
|
20230919,094500,114011100,11950,11980,11980,11950,405
|
|
20230919,094400,109165050,11970,11980,11980,11970,68
|
|
20230919,094300,108350420,11990,11990,11990,11990,351
|
|
20230919,094200,104141930,11990,11990,11990,11990,11
|
|
20230919,094100,104010040,12060,12060,12060,12060,4
|
|
20230919,094000,103961800,11990,11990,11990,11990,1
|
|
20230919,093900,103949810,12030,12030,12030,12030,100
|
|
20230919,093800,102746810,12000,12020,12020,11990,3205
|
|
20230919,093700,64255010,12020,12020,12020,12020,0
|
|
20230919,093600,64255010,12020,12020,12020,12020,0
|
|
20230919,093500,64255010,12020,12060,12060,12020,577
|
|
20230919,093400,57316600,12050,12050,12050,12050,18
|
|
20230919,093300,57099700,12060,12060,12060,12060,0
|
|
20230919,093200,57099700,12060,12080,12080,12060,50
|
|
20230919,093100,56496300,12080,12080,12080,12080,4
|
|
20230919,093000,56447980,12050,12050,12050,12050,0
|
|
20230919,092900,56447980,12050,12050,12050,12050,0
|
|
20230919,092800,56447980,12050,12080,12080,12050,116
|
|
20230919,092700,55048150,12080,12100,12100,12080,58
|
|
20230919,092600,54346930,12110,12140,12140,12110,92
|
|
20230919,092500,53230600,12150,12110,12150,12100,640
|
|
20230919,092400,45485110,12160,12120,12160,12110,128
|
|
20230919,092300,43930520,12110,12100,12110,12100,626
|
|
20230919,092200,36355870,12100,12100,12100,12100,0
|
|
20230919,092100,36355870,12100,12090,12100,12090,201
|
|
20230919,092000,33923950,12080,12080,12080,12080,0
|
|
20230919,091900,33923950,12080,12080,12080,12080,0
|
|
20230919,091800,33923950,12080,12080,12080,12080,0
|
|
20230919,091700,33923950,12080,12080,12080,12080,0
|
|
20230919,091600,33923950,12080,12080,12080,12080,1
|
|
20230919,091500,33911870,12100,12100,12100,12100,0
|
|
20230919,091400,33911870,12100,12030,12100,12020,501
|
|
20230919,091300,27884900,12030,12060,12060,12030,417
|
|
20230919,091200,22864860,12130,12130,12130,12130,0
|
|
20230919,091100,22864860,12130,12130,12130,12130,30
|
|
20230919,091000,22500960,12130,12060,12130,12060,36
|
|
20230919,090900,22066730,12060,12140,12140,12060,16
|
|
20230919,090800,21872970,12140,12140,12150,12140,105
|
|
20230919,090700,20598260,12140,12100,12140,12100,137
|
|
20230919,090600,18936520,12070,12070,12070,12070,16
|
|
20230919,090500,18743400,12050,12050,12050,12050,29
|
|
20230919,090400,18393950,12050,12020,12050,12020,86
|
|
20230919,090300,17360200,12020,12030,12030,12020,120
|
|
20230919,090200,15916680,12030,12100,12100,12030,205
|
|
20230919,090100,13443100,12100,12100,12100,12100,0
|
|
20230919,090000,13443100,12100,12100,12100,12100,1111
|