654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,195100,323516150,11910,11910,11910,11910,461
|
|
20230921,195000,323516150,11910,11910,11910,11910,0
|
|
20230921,194900,323516150,11910,11910,11910,11910,0
|
|
20230921,194800,323516150,11910,11910,11910,11910,0
|
|
20230921,194700,323516150,11910,11910,11910,11910,0
|
|
20230921,194600,323516150,11910,11910,11910,11910,0
|
|
20230921,194500,323516150,11910,11910,11910,11910,0
|
|
20230921,194400,323516150,11910,11910,11910,11910,0
|
|
20230921,194300,323516150,11910,11910,11910,11910,0
|
|
20230921,194200,323516150,11910,11910,11910,11910,0
|
|
20230921,194100,323516150,11910,11910,11910,11910,0
|
|
20230921,194000,323516150,11910,11910,11910,11910,0
|
|
20230921,193900,323516150,11910,11910,11910,11910,0
|
|
20230921,193800,323516150,11910,11910,11910,11910,0
|
|
20230921,193700,323516150,11910,11910,11910,11910,0
|
|
20230921,193600,323516150,11910,11910,11910,11910,0
|
|
20230921,193500,323516150,11910,11910,11910,11910,0
|
|
20230921,193400,323516150,11910,11910,11910,11910,0
|
|
20230921,193300,323516150,11910,11910,11910,11910,0
|
|
20230921,193200,323516150,11910,11910,11910,11910,0
|
|
20230921,193100,323516150,11910,11910,11910,11910,0
|
|
20230921,193000,323516150,11910,11910,11910,11910,0
|
|
20230921,192900,323516150,11910,11910,11910,11910,0
|
|
20230921,192800,323516150,11910,11910,11910,11910,0
|
|
20230921,192700,323516150,11910,11910,11910,11910,0
|
|
20230921,192600,323516150,11910,11910,11910,11910,0
|
|
20230921,192500,323516150,11910,11910,11910,11910,0
|
|
20230921,192400,323516150,11910,11910,11910,11910,0
|
|
20230921,192300,323516150,11910,11910,11910,11910,0
|
|
20230921,192200,323516150,11910,11910,11910,11910,0
|
|
20230921,192100,323516150,11910,11910,11910,11910,461
|
|
20230921,192000,323516150,11910,11910,11910,11910,0
|
|
20230921,191900,323516150,11910,11910,11910,11910,0
|
|
20230921,191800,323516150,11910,11910,11910,11910,0
|
|
20230921,191700,323516150,11910,11910,11910,11910,0
|
|
20230921,191600,323516150,11910,11910,11910,11910,0
|
|
20230921,191500,323516150,11910,11910,11910,11910,0
|
|
20230921,191400,323516150,11910,11910,11910,11910,0
|
|
20230921,191300,323516150,11910,11910,11910,11910,0
|
|
20230921,191200,323516150,11910,11910,11910,11910,0
|
|
20230921,191100,323516150,11910,11910,11910,11910,0
|
|
20230921,191000,323516150,11910,11910,11910,11910,0
|
|
20230921,190900,323516150,11910,11910,11910,11910,0
|
|
20230921,190800,323516150,11910,11910,11910,11910,0
|
|
20230921,190700,323516150,11910,11910,11910,11910,0
|
|
20230921,190600,323516150,11910,11910,11910,11910,0
|
|
20230921,190500,323516150,11910,11910,11910,11910,0
|
|
20230921,190400,323516150,11910,11910,11910,11910,0
|
|
20230921,190300,323516150,11910,11910,11910,11910,0
|
|
20230921,190200,323516150,11910,11910,11910,11910,0
|
|
20230921,190100,323516150,11910,11910,11910,11910,0
|
|
20230921,190000,323516150,11910,11910,11910,11910,0
|
|
20230921,185900,323516150,11910,11910,11910,11910,0
|
|
20230921,185800,323516150,11910,11910,11910,11910,0
|
|
20230921,185700,323516150,11910,11910,11910,11910,0
|
|
20230921,185600,323516150,11910,11910,11910,11910,0
|
|
20230921,185500,323516150,11910,11910,11910,11910,0
|
|
20230921,185400,323516150,11910,11910,11910,11910,0
|
|
20230921,185300,323516150,11910,11910,11910,11910,0
|
|
20230921,185200,323516150,11910,11910,11910,11910,0
|
|
20230921,185100,323516150,11910,11910,11910,11910,461
|
|
20230921,185000,323516150,11910,11910,11910,11910,0
|
|
20230921,184900,323516150,11910,11910,11910,11910,0
|
|
20230921,184800,323516150,11910,11910,11910,11910,0
|
|
20230921,184700,323516150,11910,11910,11910,11910,0
|
|
20230921,184600,323516150,11910,11910,11910,11910,0
|
|
20230921,184500,323516150,11910,11910,11910,11910,0
|
|
20230921,184400,323516150,11910,11910,11910,11910,0
|
|
20230921,184300,323516150,11910,11910,11910,11910,0
|
|
20230921,184200,323516150,11910,11910,11910,11910,0
|
|
20230921,184100,323516150,11910,11910,11910,11910,0
|
|
20230921,184000,323516150,11910,11910,11910,11910,0
|
|
20230921,183900,323516150,11910,11910,11910,11910,0
|
|
20230921,183800,323516150,11910,11910,11910,11910,0
|
|
20230921,183700,323516150,11910,11910,11910,11910,0
|
|
20230921,183600,323516150,11910,11910,11910,11910,0
|
|
20230921,183500,323516150,11910,11910,11910,11910,0
|
|
20230921,183400,323516150,11910,11910,11910,11910,0
|
|
20230921,183300,323516150,11910,11910,11910,11910,0
|
|
20230921,183200,323516150,11910,11910,11910,11910,0
|
|
20230921,183100,323516150,11910,11910,11910,11910,0
|
|
20230921,183000,323516150,11910,11910,11910,11910,0
|
|
20230921,182900,323516150,11910,11910,11910,11910,0
|
|
20230921,182800,323516150,11910,11910,11910,11910,0
|
|
20230921,182700,323516150,11910,11910,11910,11910,0
|
|
20230921,182600,323516150,11910,11910,11910,11910,0
|
|
20230921,182500,323516150,11910,11910,11910,11910,0
|
|
20230921,182400,323516150,11910,11910,11910,11910,0
|
|
20230921,182300,323516150,11910,11910,11910,11910,0
|
|
20230921,182200,323516150,11910,11910,11910,11910,0
|
|
20230921,182100,323516150,11910,11910,11910,11910,461
|
|
20230921,182000,323516150,11910,11910,11910,11910,0
|
|
20230921,181900,323516150,11910,11910,11910,11910,0
|
|
20230921,181800,323516150,11910,11910,11910,11910,0
|
|
20230921,181700,323516150,11910,11910,11910,11910,0
|
|
20230921,181600,323516150,11910,11910,11910,11910,0
|
|
20230921,181500,323516150,11910,11910,11910,11910,0
|
|
20230921,181400,323516150,11910,11910,11910,11910,0
|
|
20230921,181300,323516150,11910,11910,11910,11910,0
|
|
20230921,181200,323516150,11910,11910,11910,11910,0
|
|
20230921,181100,323516150,11910,11910,11910,11910,0
|
|
20230921,181000,323516150,11910,11910,11910,11910,0
|
|
20230921,180900,323516150,11910,11910,11910,11910,0
|
|
20230921,180800,323516150,11910,11910,11910,11910,0
|
|
20230921,180700,323516150,11910,11910,11910,11910,0
|
|
20230921,180600,323516150,11910,11910,11910,11910,0
|
|
20230921,180500,323516150,11910,11910,11910,11910,0
|
|
20230921,180400,323516150,11910,11910,11910,11910,0
|
|
20230921,180300,323516150,11910,11910,11910,11910,0
|
|
20230921,180200,323516150,11910,11910,11910,11910,0
|
|
20230921,180100,323516150,11910,11910,11910,11910,0
|
|
20230921,180000,323516150,11910,11910,11910,11910,0
|
|
20230921,175900,323516150,11910,11910,11910,11910,0
|
|
20230921,175800,323516150,11910,11910,11910,11910,0
|
|
20230921,175700,323516150,11910,11910,11910,11910,0
|
|
20230921,175600,323516150,11910,11910,11910,11910,0
|
|
20230921,175500,323516150,11910,11910,11910,11910,0
|
|
20230921,175400,323516150,11910,11910,11910,11910,0
|
|
20230921,175300,323516150,11910,11910,11910,11910,0
|
|
20230921,175200,323516150,11910,11910,11910,11910,0
|
|
20230921,175100,323516150,11910,11910,11910,11910,461
|
|
20230921,175000,323516150,11910,11910,11910,11910,0
|
|
20230921,174900,323516150,11910,11910,11910,11910,0
|
|
20230921,174800,323516150,11910,11910,11910,11910,0
|
|
20230921,174700,323516150,11910,11910,11910,11910,0
|
|
20230921,174600,323516150,11910,11910,11910,11910,0
|
|
20230921,174500,323516150,11910,11910,11910,11910,0
|
|
20230921,174400,323516150,11910,11910,11910,11910,0
|
|
20230921,174300,323516150,11910,11910,11910,11910,0
|
|
20230921,174200,323516150,11910,11910,11910,11910,0
|
|
20230921,174100,323516150,11910,11910,11910,11910,0
|
|
20230921,174000,323516150,11910,11910,11910,11910,0
|
|
20230921,173900,323516150,11910,11910,11910,11910,0
|
|
20230921,173800,323516150,11910,11910,11910,11910,0
|
|
20230921,173700,323516150,11910,11910,11910,11910,0
|
|
20230921,173600,323516150,11910,11910,11910,11910,0
|
|
20230921,173500,323516150,11910,11910,11910,11910,0
|
|
20230921,173400,323516150,11910,11910,11910,11910,0
|
|
20230921,173300,323516150,11910,11910,11910,11910,0
|
|
20230921,173200,323516150,11910,11910,11910,11910,0
|
|
20230921,173100,323516150,11910,11910,11910,11910,0
|
|
20230921,173000,323516150,11910,11910,11910,11910,0
|
|
20230921,172900,323516150,11910,11910,11910,11910,0
|
|
20230921,172800,323516150,11910,11910,11910,11910,0
|
|
20230921,172700,323516150,11910,11910,11910,11910,0
|
|
20230921,172600,323516150,11910,11910,11910,11910,0
|
|
20230921,172500,323516150,11910,11910,11910,11910,0
|
|
20230921,172400,323516150,11910,11910,11910,11910,0
|
|
20230921,172300,323516150,11910,11910,11910,11910,0
|
|
20230921,172200,323516150,11910,11910,11910,11910,0
|
|
20230921,172100,323516150,11910,11910,11910,11910,461
|
|
20230921,172000,323516150,11910,11910,11910,11910,0
|
|
20230921,171900,323516150,11910,11910,11910,11910,0
|
|
20230921,171800,323516150,11910,11910,11910,11910,0
|
|
20230921,171700,323516150,11910,11910,11910,11910,0
|
|
20230921,171600,323516150,11910,11910,11910,11910,0
|
|
20230921,171500,323516150,11910,11910,11910,11910,0
|
|
20230921,171400,323516150,11910,11910,11910,11910,0
|
|
20230921,171300,323516150,11910,11910,11910,11910,0
|
|
20230921,171200,323516150,11910,11910,11910,11910,0
|
|
20230921,171100,323516150,11910,11910,11910,11910,0
|
|
20230921,171000,323516150,11910,11910,11910,11910,0
|
|
20230921,170900,323516150,11910,11910,11910,11910,0
|
|
20230921,170800,323516150,11910,11910,11910,11910,0
|
|
20230921,170700,323516150,11910,11910,11910,11910,0
|
|
20230921,170600,323516150,11910,11910,11910,11910,0
|
|
20230921,170500,323516150,11910,11910,11910,11910,0
|
|
20230921,170400,323516150,11910,11910,11910,11910,0
|
|
20230921,170300,323516150,11910,11910,11910,11910,0
|
|
20230921,170200,323516150,11910,11910,11910,11910,0
|
|
20230921,170100,323516150,11910,11910,11910,11910,0
|
|
20230921,170000,323516150,11910,11910,11910,11910,0
|
|
20230921,165900,323516150,11910,11910,11910,11910,0
|
|
20230921,165800,323516150,11910,11910,11910,11910,0
|
|
20230921,165700,323516150,11910,11910,11910,11910,0
|
|
20230921,165600,323516150,11910,11910,11910,11910,0
|
|
20230921,165500,323516150,11910,11910,11910,11910,0
|
|
20230921,165400,323516150,11910,11910,11910,11910,0
|
|
20230921,165300,323516150,11910,11910,11910,11910,0
|
|
20230921,165200,323516150,11910,11910,11910,11910,0
|
|
20230921,165100,323516150,11910,11910,11910,11910,461
|
|
20230921,165000,323516150,11910,11910,11910,11910,0
|
|
20230921,164900,323516150,11910,11910,11910,11910,0
|
|
20230921,164800,323516150,11910,11910,11910,11910,0
|
|
20230921,164700,323516150,11910,11910,11910,11910,0
|
|
20230921,164600,323516150,11910,11910,11910,11910,0
|
|
20230921,164500,323516150,11910,11910,11910,11910,0
|
|
20230921,164400,323516150,11910,11910,11910,11910,0
|
|
20230921,164300,323516150,11910,11910,11910,11910,0
|
|
20230921,164200,323516150,11910,11910,11910,11910,0
|
|
20230921,164100,323516150,11910,11910,11910,11910,0
|
|
20230921,164000,323516150,11910,11910,11910,11910,0
|
|
20230921,163900,323516150,11910,11910,11910,11910,0
|
|
20230921,163800,323516150,11910,11910,11910,11910,0
|
|
20230921,163700,323516150,11910,11910,11910,11910,0
|
|
20230921,163600,323516150,11910,11910,11910,11910,0
|
|
20230921,163500,323516150,11910,11910,11910,11910,0
|
|
20230921,163400,323516150,11910,11910,11910,11910,0
|
|
20230921,163300,323516150,11910,11910,11910,11910,0
|
|
20230921,163200,323516150,11910,11910,11910,11910,0
|
|
20230921,163100,323516150,11910,11910,11910,11910,0
|
|
20230921,163000,323516150,11910,11910,11910,11910,0
|
|
20230921,162900,323516150,11910,11910,11910,11910,0
|
|
20230921,162800,323516150,11910,11910,11910,11910,0
|
|
20230921,162700,323516150,11910,11910,11910,11910,0
|
|
20230921,162600,323516150,11910,11910,11910,11910,0
|
|
20230921,162500,323516150,11910,11910,11910,11910,0
|
|
20230921,162400,323516150,11910,11910,11910,11910,0
|
|
20230921,162300,323516150,11910,11910,11910,11910,0
|
|
20230921,162200,323516150,11910,11910,11910,11910,0
|
|
20230921,162100,323516150,11910,11910,11910,11910,461
|
|
20230921,162000,323516150,11910,11910,11910,11910,0
|
|
20230921,161900,323516150,11910,11910,11910,11910,0
|
|
20230921,161800,323516150,11910,11910,11910,11910,0
|
|
20230921,161700,323516150,11910,11910,11910,11910,0
|
|
20230921,161600,323516150,11910,11910,11910,11910,0
|
|
20230921,161500,323516150,11910,11910,11910,11910,0
|
|
20230921,161400,323516150,11910,11910,11910,11910,0
|
|
20230921,161300,323516150,11910,11910,11910,11910,0
|
|
20230921,161200,323516150,11910,11910,11910,11910,0
|
|
20230921,161100,323516150,11910,11910,11910,11910,0
|
|
20230921,161000,323516150,11910,11910,11910,11910,0
|
|
20230921,160900,323516150,11910,11910,11910,11910,0
|
|
20230921,160800,323516150,11910,11910,11910,11910,0
|
|
20230921,160700,323516150,11910,11910,11910,11910,0
|
|
20230921,160600,323516150,11910,11910,11910,11910,0
|
|
20230921,160500,323516150,11910,11910,11910,11910,0
|
|
20230921,160400,323516150,11910,11910,11910,11910,0
|
|
20230921,160300,323516150,11910,11910,11910,11910,0
|
|
20230921,160200,323516150,11910,11910,11910,11910,0
|
|
20230921,160100,323516150,11910,11910,11910,11910,0
|
|
20230921,160000,323516150,11910,11910,11910,11910,0
|
|
20230921,155900,323516150,11910,11910,11910,11910,0
|
|
20230921,155800,323516150,11910,11910,11910,11910,0
|
|
20230921,155700,323516150,11910,11910,11910,11910,0
|
|
20230921,155600,323516150,11910,11910,11910,11910,0
|
|
20230921,155500,323516150,11910,11910,11910,11910,0
|
|
20230921,155400,323516150,11910,11910,11910,11910,0
|
|
20230921,155300,323516150,11910,11910,11910,11910,0
|
|
20230921,155200,323516150,11910,11910,11910,11910,0
|
|
20230921,155100,323516150,11910,11910,11910,11910,461
|
|
20230921,155000,323516150,11910,11910,11910,11910,0
|
|
20230921,154900,323516150,11910,11910,11910,11910,0
|
|
20230921,154800,323516150,11910,11910,11910,11910,0
|
|
20230921,154700,323516150,11910,11910,11910,11910,0
|
|
20230921,154600,323516150,11910,11910,11910,11910,0
|
|
20230921,154500,323516150,11910,11910,11910,11910,0
|
|
20230921,154400,323516150,11910,11910,11910,11910,0
|
|
20230921,154300,323516150,11910,11910,11910,11910,0
|
|
20230921,154200,323516150,11910,11910,11910,11910,0
|
|
20230921,154100,323516150,11910,11910,11910,11910,0
|
|
20230921,154000,323516150,11910,11910,11910,11910,0
|
|
20230921,153900,323516150,11910,11910,11910,11910,0
|
|
20230921,153800,323516150,11910,11910,11910,11910,0
|
|
20230921,153700,323516150,11910,11910,11910,11910,0
|
|
20230921,153600,323516150,11910,11910,11910,11910,0
|
|
20230921,153500,323516150,11910,11910,11910,11910,0
|
|
20230921,153400,323516150,11910,11910,11910,11910,0
|
|
20230921,153300,323516150,11910,11910,11910,11910,0
|
|
20230921,153200,323516150,11910,11910,11910,11910,0
|
|
20230921,153100,323516150,11910,11910,11910,11910,0
|
|
20230921,153000,323516150,11910,11910,11910,11910,461
|
|
20230921,152900,318025640,11960,11960,11960,11960,0
|
|
20230921,152800,318025640,11960,11960,11960,11960,0
|
|
20230921,152700,318025640,11960,11960,11960,11960,0
|
|
20230921,152600,318025640,11960,11960,11960,11960,0
|
|
20230921,152500,318025640,11960,11960,11960,11960,0
|
|
20230921,152400,318025640,11960,11960,11960,11960,0
|
|
20230921,152300,318025640,11960,11960,11960,11960,0
|
|
20230921,152200,318025640,11960,11960,11960,11960,0
|
|
20230921,152100,318025640,11960,11960,11960,11960,0
|
|
20230921,152000,318025640,11960,11960,11960,11960,0
|
|
20230921,151900,318025640,11960,11940,11960,11920,108
|
|
20230921,151800,316736660,11960,11960,11960,11960,0
|
|
20230921,151700,316736660,11960,11940,11960,11930,11
|
|
20230921,151600,316605390,11940,11950,11950,11940,41
|
|
20230921,151500,316115490,11950,11950,11950,11950,55
|
|
20230921,151400,315458240,11950,11950,11950,11950,4
|
|
20230921,151300,315410440,11950,11950,11950,11950,4
|
|
20230921,151200,315362640,11940,11940,11940,11940,0
|
|
20230921,151100,315362640,11940,11940,11940,11940,58
|
|
20230921,151000,314670120,11960,11940,11960,11940,389
|
|
20230921,150900,310025400,11940,11940,11940,11940,0
|
|
20230921,150800,310025400,11940,11940,11940,11940,20
|
|
20230921,150700,309786600,11950,11950,11950,11950,0
|
|
20230921,150600,309786600,11950,11950,11950,11950,16
|
|
20230921,150500,309595400,11960,11960,11960,11960,12
|
|
20230921,150400,309451880,11960,11960,11960,11960,0
|
|
20230921,150300,309451880,11960,11960,11960,11960,0
|
|
20230921,150200,309451880,11960,11960,11960,11960,0
|
|
20230921,150100,309451880,11960,11960,11960,11960,0
|
|
20230921,150000,309451880,11960,11960,11960,11960,1
|
|
20230921,145900,309439920,11960,11960,11960,11960,21
|
|
20230921,145800,309188760,11940,11910,11950,11910,47
|
|
20230921,145700,308628880,11960,11950,11960,11950,3
|
|
20230921,145600,308593020,11950,11950,11950,11950,19
|
|
20230921,145500,308365970,11950,11920,11950,11910,468
|
|
20230921,145400,302787790,11950,11950,11950,11950,2
|
|
20230921,145300,302763890,11950,11950,11950,11950,31
|
|
20230921,145200,302393440,11960,11950,11960,11950,136
|
|
20230921,145100,300767950,11950,11950,11950,11950,0
|
|
20230921,145000,300767950,11950,11950,11950,11950,20
|
|
20230921,144900,300528950,11950,11950,11950,11950,108
|
|
20230921,144800,299238350,11950,11950,11950,11950,1
|
|
20230921,144700,299226400,11950,11960,11960,11930,98
|
|
20230921,144600,298056540,11930,11930,11930,11930,1
|
|
20230921,144500,298044610,11960,12000,12000,11940,1194
|
|
20230921,144400,283775440,12000,12000,12000,12000,8
|
|
20230921,144300,283679440,12000,12000,12000,12000,2
|
|
20230921,144200,283655440,12000,12000,12000,12000,13
|
|
20230921,144100,283499440,12000,12000,12000,12000,45
|
|
20230921,144000,282959440,12000,12010,12010,12000,2
|
|
20230921,143900,282935430,11950,12010,12010,11950,1011
|
|
20230921,143800,270853320,12010,12010,12010,12010,89
|
|
20230921,143700,269784430,12010,12010,12010,12010,65
|
|
20230921,143600,269003780,12010,12010,12010,12010,11
|
|
20230921,143500,268871670,12010,12010,12010,12010,9
|
|
20230921,143400,268763580,12010,12010,12010,12010,4
|
|
20230921,143300,268715540,12010,12010,12010,12010,50
|
|
20230921,143200,268115040,12010,12010,12010,12010,18
|
|
20230921,143100,267898860,12010,12010,12010,12010,0
|
|
20230921,143000,267898860,12010,11970,12010,11960,137
|
|
20230921,142900,266258190,11980,11980,11980,11980,201
|
|
20230921,142800,263850210,12020,12020,12020,12020,2
|
|
20230921,142700,263826170,12020,12020,12020,12020,21
|
|
20230921,142600,263573750,12020,12020,12020,12020,0
|
|
20230921,142500,263573750,12020,12020,12020,12020,1
|
|
20230921,142400,263561730,12020,12020,12020,12020,19
|
|
20230921,142300,263333350,12020,12020,12020,12020,1
|
|
20230921,142200,263321330,12020,12020,12020,12020,33
|
|
20230921,142100,262924670,12020,12020,12020,12020,35
|
|
20230921,142000,262503970,12020,12020,12020,12020,2
|
|
20230921,141900,262479930,12020,12020,12020,12020,0
|
|
20230921,141800,262479930,12020,12010,12020,12010,22
|
|
20230921,141700,262215600,12020,12020,12020,12020,0
|
|
20230921,141600,262215600,12020,12010,12020,12010,3
|
|
20230921,141500,262179550,12010,12010,12010,12010,23
|
|
20230921,141400,261903320,12000,12020,12020,12000,437
|
|
20230921,141300,256658650,12020,12020,12020,12020,11
|
|
20230921,141200,256526430,12020,12020,12020,12020,20
|
|
20230921,141100,256286030,12030,12030,12030,12030,3
|
|
20230921,141000,256249940,12030,12030,12030,12030,2
|
|
20230921,140900,256225880,12030,12030,12030,12030,21
|
|
20230921,140800,255973250,12030,12030,12030,12030,2
|
|
20230921,140700,255949190,12030,12030,12030,12030,9
|
|
20230921,140600,255840920,12030,12030,12030,12030,14
|
|
20230921,140500,255672500,12030,12030,12030,12030,5
|
|
20230921,140400,255612350,11970,12030,12030,11970,310
|
|
20230921,140300,251901110,12030,12030,12030,12030,14
|
|
20230921,140200,251732690,12030,11970,12030,11970,50
|
|
20230921,140100,251131370,12030,12030,12030,12030,12
|
|
20230921,140000,250987010,12030,12030,12030,12030,14
|
|
20230921,135900,250818590,12030,12030,12030,12030,0
|
|
20230921,135800,250818590,12030,12030,12030,12030,11
|
|
20230921,135700,250686260,12030,12030,12030,12030,12
|
|
20230921,135600,250541900,12030,12030,12030,12030,3
|
|
20230921,135500,250505810,12030,12030,12030,12030,12
|
|
20230921,135400,250361450,12030,12030,12030,12030,12
|
|
20230921,135300,250217090,12020,12020,12020,12020,18
|
|
20230921,135200,250000730,12020,12020,12020,12020,51
|
|
20230921,135100,249387710,12020,12020,12020,12020,19
|
|
20230921,135000,249159330,12020,12020,12020,12020,3
|
|
20230921,134900,249123270,12020,12020,12020,12020,25
|
|
20230921,134800,248822770,12020,12020,12020,12020,2
|
|
20230921,134700,248798730,12020,12020,12020,12020,0
|
|
20230921,134600,248798730,12020,12000,12020,12000,38
|
|
20230921,134500,248342070,12000,12000,12020,12000,63
|
|
20230921,134400,247585950,12010,12000,12010,12000,25
|
|
20230921,134300,247285930,12010,12010,12010,12010,24
|
|
20230921,134200,246997690,12010,12010,12010,12010,26
|
|
20230921,134100,246685430,12010,12010,12010,12010,82
|
|
20230921,134000,245700610,12010,12010,12010,12010,21
|
|
20230921,133900,245448400,12010,12010,12010,12010,3
|
|
20230921,133800,245412370,12020,12020,12020,12020,11
|
|
20230921,133700,245280150,12020,12020,12020,12020,13
|
|
20230921,133600,245123890,12020,12020,12020,12020,2
|
|
20230921,133500,245099850,12000,12000,12000,12000,9
|
|
20230921,133400,244991850,12000,12000,12000,12000,13
|
|
20230921,133300,244835850,12000,12000,12000,12000,0
|
|
20230921,133200,244835850,12000,11970,12000,11970,77
|
|
20230921,133100,243913650,11980,11980,11980,11980,0
|
|
20230921,133000,243913650,11980,11980,11980,11980,0
|
|
20230921,132900,243913650,11980,11980,11980,11980,0
|
|
20230921,132800,243913650,11980,11980,11980,11980,0
|
|
20230921,132700,243913650,11980,11980,11980,11980,0
|
|
20230921,132600,243913650,11980,11980,11980,11980,0
|
|
20230921,132500,243913650,11980,11980,11980,11980,100
|
|
20230921,132400,242715650,11980,11980,11980,11980,0
|
|
20230921,132300,242715650,11980,11980,11980,11980,100
|
|
20230921,132200,241517650,11980,11980,11980,11980,40
|
|
20230921,132100,241038450,11980,11980,11980,11980,7
|
|
20230921,132000,240954590,11980,11980,11980,11980,0
|
|
20230921,131900,240954590,11980,11980,11980,11980,0
|
|
20230921,131800,240954590,11980,11980,11980,11980,0
|
|
20230921,131700,240954590,11980,11980,11980,11980,0
|
|
20230921,131600,240954590,11980,11980,11980,11980,0
|
|
20230921,131500,240954590,11980,11980,11980,11980,0
|
|
20230921,131400,240954590,11980,11980,11980,11980,0
|
|
20230921,131300,240954590,11980,11980,11980,11980,0
|
|
20230921,131200,240954590,11980,11980,11980,11980,7
|
|
20230921,131100,240870730,11980,11980,11980,11980,47
|
|
20230921,131000,240307670,11980,11980,11980,11980,0
|
|
20230921,130900,240307670,11980,11980,11980,11980,0
|
|
20230921,130800,240307670,11980,11980,11980,11980,0
|
|
20230921,130700,240307670,11980,11980,11980,11980,0
|
|
20230921,130600,240307670,11980,11980,11980,11980,0
|
|
20230921,130500,240307670,11980,11980,11980,11980,0
|
|
20230921,130400,240307670,11980,11980,11980,11980,0
|
|
20230921,130300,240307670,11980,11980,11980,11980,40
|
|
20230921,130200,239828470,11980,11980,11980,11920,118
|
|
20230921,130100,238420890,11980,11980,11980,11980,1
|
|
20230921,130000,238408910,11910,11910,11910,11910,0
|
|
20230921,125900,238408910,11910,11910,11910,11910,0
|
|
20230921,125800,238408910,11910,11910,11910,11910,0
|
|
20230921,125700,238408910,11910,11910,11910,11910,0
|
|
20230921,125600,238408910,11910,11910,11910,11910,0
|
|
20230921,125500,238408910,11910,11910,11910,11910,9
|
|
20230921,125400,238301720,11910,11910,11910,11910,0
|
|
20230921,125300,238301720,11910,11910,11910,11910,70
|
|
20230921,125200,237468020,11990,11990,11990,11990,16
|
|
20230921,125100,237276180,11990,11990,11990,11990,31
|
|
20230921,125000,236904490,11990,11910,11990,11910,3
|
|
20230921,124900,236868680,11910,11910,11910,11910,0
|
|
20230921,124800,236868680,11910,11910,11910,11910,239
|
|
20230921,124700,234022190,11910,11920,11920,11910,416
|
|
20230921,124600,229066420,11930,11930,11930,11930,34
|
|
20230921,124500,228660800,11930,11930,11930,11930,0
|
|
20230921,124400,228660800,11930,11930,11930,11930,0
|
|
20230921,124300,228660800,11930,11930,11930,11930,0
|
|
20230921,124200,228660800,11930,12000,12000,11930,54
|
|
20230921,124100,228016090,11940,11940,11940,11940,40
|
|
20230921,124000,227538490,11920,11920,11920,11920,0
|
|
20230921,123900,227538490,11920,11920,11920,11920,421
|
|
20230921,123800,222520170,11930,11940,11940,11930,377
|
|
20230921,123700,218021770,11950,11950,11950,11950,3
|
|
20230921,123600,217985920,11950,11950,11950,11950,0
|
|
20230921,123500,217985920,11950,11950,11950,11950,540
|
|
20230921,123400,211532920,11960,11960,11960,11960,40
|
|
20230921,123300,211054520,12020,12020,12020,12020,0
|
|
20230921,123200,211054520,12020,12020,12020,12020,47
|
|
20230921,123100,210489580,12020,12020,12020,12020,0
|
|
20230921,123000,210489580,12020,12020,12020,12020,0
|
|
20230921,122900,210489580,12020,12020,12020,12020,0
|
|
20230921,122800,210489580,12020,12020,12020,12020,21
|
|
20230921,122700,210237160,12020,12020,12020,12020,0
|
|
20230921,122600,210237160,12020,12020,12020,12020,0
|
|
20230921,122500,210237160,12020,12020,12020,12020,3
|
|
20230921,122400,210201100,12020,12020,12020,12020,0
|
|
20230921,122300,210201100,12020,12020,12020,12020,0
|
|
20230921,122200,210201100,12020,12020,12020,12020,24
|
|
20230921,122100,209912620,12020,11960,12020,11960,128
|
|
20230921,122000,208380300,11960,11960,11960,11960,0
|
|
20230921,121900,208380300,11960,11960,11960,11960,0
|
|
20230921,121800,208380300,11960,11960,11960,11960,0
|
|
20230921,121700,208380300,11960,11960,11960,11960,1
|
|
20230921,121600,208368340,12030,12030,12030,12030,1
|
|
20230921,121500,208356310,11960,11960,11960,11960,1
|
|
20230921,121400,208344350,11950,11950,11950,11950,0
|
|
20230921,121300,208344350,11950,11950,11950,11950,0
|
|
20230921,121200,208344350,11950,12030,12030,11950,78
|
|
20230921,121100,207409770,12030,12030,12030,12030,116
|
|
20230921,121000,206014290,11960,11960,11960,11960,10
|
|
20230921,120900,205894690,11960,11960,11960,11960,10
|
|
20230921,120800,205775090,11960,11960,11960,11960,0
|
|
20230921,120700,205775090,11960,11960,11960,11960,20
|
|
20230921,120600,205535890,12030,12030,12030,12030,0
|
|
20230921,120500,205535890,12030,12030,12030,12030,3
|
|
20230921,120400,205499800,12030,12030,12030,12030,3
|
|
20230921,120300,205463710,12030,12030,12030,12030,0
|
|
20230921,120200,205463710,12030,12030,12030,12030,47
|
|
20230921,120100,204898300,11960,11960,11960,11960,0
|
|
20230921,120000,204898300,11960,11960,11960,11960,0
|
|
20230921,115900,204898300,11960,11960,11960,11960,0
|
|
20230921,115800,204898300,11960,12030,12030,11960,320
|
|
20230921,115700,201070960,12040,12040,12040,12040,0
|
|
20230921,115600,201070960,12040,12040,12040,12040,0
|
|
20230921,115500,201070960,12040,12040,12040,12040,0
|
|
20230921,115400,201070960,12040,12020,12040,12020,100
|
|
20230921,115300,199867900,12020,12020,12020,12020,0
|
|
20230921,115200,199867900,12020,12010,12020,12010,17
|
|
20230921,115100,199663660,12010,12010,12010,12010,31
|
|
20230921,115000,199291350,12010,12010,12010,12010,11
|
|
20230921,114900,199159240,12020,12020,12020,12020,0
|
|
20230921,114800,199159240,12020,12020,12020,12020,0
|
|
20230921,114700,199159240,12020,12020,12020,12020,0
|
|
20230921,114600,199159240,12020,12020,12020,12020,14
|
|
20230921,114500,198990960,12020,12020,12020,12020,0
|
|
20230921,114400,198990960,12020,12020,12020,12020,0
|
|
20230921,114300,198990960,12020,12020,12020,12020,0
|
|
20230921,114200,198990960,12020,12020,12020,12020,50
|
|
20230921,114100,198389960,12020,12020,12020,12020,48
|
|
20230921,114000,197813000,12020,12020,12020,12020,0
|
|
20230921,113900,197813000,12020,12020,12020,12020,0
|
|
20230921,113800,197813000,12020,12020,12020,12020,0
|
|
20230921,113700,197813000,12020,12020,12020,12020,0
|
|
20230921,113600,197813000,12020,12020,12020,12020,0
|
|
20230921,113500,197813000,12020,12020,12020,12020,28
|
|
20230921,113400,197476440,12020,12020,12020,12020,0
|
|
20230921,113300,197476440,12020,12020,12020,12020,0
|
|
20230921,113200,197476440,12020,12020,12020,12020,49
|
|
20230921,113100,196887460,12000,12020,12020,12000,51
|
|
20230921,113000,196275440,11970,11970,11970,11970,83
|
|
20230921,112900,195281930,11960,11970,11970,11960,489
|
|
20230921,112800,189428900,12040,12040,12040,12040,0
|
|
20230921,112700,189428900,12040,12040,12040,12040,0
|
|
20230921,112600,189428900,12040,12040,12040,12040,0
|
|
20230921,112500,189428900,12040,12040,12040,12040,0
|
|
20230921,112400,189428900,12040,12040,12040,12040,0
|
|
20230921,112300,189428900,12040,12040,12040,12040,0
|
|
20230921,112200,189428900,12040,12000,12040,12000,17
|
|
20230921,112100,189224500,12000,12000,12000,12000,32
|
|
20230921,112000,188840500,12000,12000,12000,12000,0
|
|
20230921,111900,188840500,12000,12000,12000,12000,0
|
|
20230921,111800,188840500,12000,12000,12000,12000,1
|
|
20230921,111700,188828500,11970,11970,11970,11970,0
|
|
20230921,111600,188828500,11970,11980,11980,11970,500
|
|
20230921,111500,182843490,12040,12040,12040,12040,0
|
|
20230921,111400,182843490,12040,12040,12040,12040,0
|
|
20230921,111300,182843490,12040,12040,12040,12040,0
|
|
20230921,111200,182843490,12040,12040,12040,12040,0
|
|
20230921,111100,182843490,12040,12030,12040,12030,48
|
|
20230921,111000,182265700,12040,12040,12040,12040,0
|
|
20230921,110900,182265700,12040,12020,12040,12020,100
|
|
20230921,110800,181063520,12020,12020,12020,12020,0
|
|
20230921,110700,181063520,12020,12020,12020,12020,1
|
|
20230921,110600,181051500,11980,11980,11980,11980,0
|
|
20230921,110500,181051500,11980,11980,11980,11980,0
|
|
20230921,110400,181051500,11980,11980,11980,11980,103
|
|
20230921,110300,179817560,12030,12030,12030,12030,0
|
|
20230921,110200,179817560,12030,12030,12030,12030,48
|
|
20230921,110100,179240120,12030,12030,12030,12030,0
|
|
20230921,110000,179240120,12030,12030,12030,12030,0
|
|
20230921,105900,179240120,12030,12030,12030,12030,0
|
|
20230921,105800,179240120,12030,12030,12030,12030,0
|
|
20230921,105700,179240120,12030,12030,12030,12030,0
|
|
20230921,105600,179240120,12030,12030,12030,12030,1
|
|
20230921,105500,179228090,11970,11970,11970,11970,1
|
|
20230921,105400,179216120,12030,12030,12030,12030,0
|
|
20230921,105300,179216120,12030,12030,12030,12030,1
|
|
20230921,105200,179204090,12010,12010,12010,12010,31
|
|
20230921,105100,178831780,12010,12000,12010,12000,17
|
|
20230921,105000,178627710,11970,11970,11970,11970,1
|
|
20230921,104900,178615740,11970,11970,11970,11970,1
|
|
20230921,104800,178603770,11960,11960,11970,11960,53
|
|
20230921,104700,177969870,11960,11990,11990,11960,10
|
|
20230921,104600,177850180,11990,11990,11990,11990,0
|
|
20230921,104500,177850180,11990,11990,11990,11990,0
|
|
20230921,104400,177850180,11990,11990,11990,11990,0
|
|
20230921,104300,177850180,11990,11990,11990,11990,0
|
|
20230921,104200,177850180,11990,11990,11990,11990,50
|
|
20230921,104100,177250680,11990,11990,11990,11990,148
|
|
20230921,104000,175476160,11920,11920,11920,11920,0
|
|
20230921,103900,175476160,11920,11920,11920,11920,0
|
|
20230921,103800,175476160,11920,11920,11920,11920,0
|
|
20230921,103700,175476160,11920,11920,11920,11920,0
|
|
20230921,103600,175476160,11920,11920,11920,11920,0
|
|
20230921,103500,175476160,11920,11920,11920,11920,0
|
|
20230921,103400,175476160,11920,11920,11920,11920,40
|
|
20230921,103300,174999360,11980,11980,11980,11980,200
|
|
20230921,103200,172603360,11980,11920,11980,11920,18
|
|
20230921,103100,172387780,11980,11940,11980,11940,31
|
|
20230921,103000,172017440,11920,11920,11920,11920,0
|
|
20230921,102900,172017440,11920,11920,11920,11920,65
|
|
20230921,102800,171242640,11930,11950,11950,11930,1197
|
|
20230921,102700,156943480,11980,11960,11980,11960,176
|
|
20230921,102600,154838300,11960,11980,11980,11960,836
|
|
20230921,102500,144832420,11980,11990,11990,11980,179
|
|
20230921,102400,142687800,11990,11990,11990,11990,615
|
|
20230921,102300,135313950,11990,11970,12020,11970,736
|
|
20230921,102200,126484230,12020,11970,12030,11970,1086
|
|
20230921,102100,113483510,11980,11990,12070,11980,65
|
|
20230921,102000,112703510,11970,11970,11970,11970,28
|
|
20230921,101900,112368350,11970,11970,11970,11970,230
|
|
20230921,101800,109615250,11990,11990,11990,11990,0
|
|
20230921,101700,109615250,11990,11990,11990,11990,200
|
|
20230921,101600,107217250,11970,11980,11980,11970,629
|
|
20230921,101500,99688070,11980,11980,11980,11980,264
|
|
20230921,101400,96525350,12050,12050,12050,12050,0
|
|
20230921,101300,96525350,12050,12050,12050,12050,100
|
|
20230921,101200,95320350,12060,12060,12060,12060,0
|
|
20230921,101100,95320350,12060,12060,12060,12050,128
|
|
20230921,101000,93776740,12060,12010,12090,12010,71
|
|
20230921,100900,92920690,12010,12010,12010,12010,0
|
|
20230921,100800,92920690,12010,12010,12010,12010,21
|
|
20230921,100700,92668480,12010,12010,12010,12010,0
|
|
20230921,100600,92668480,12010,12010,12010,12010,0
|
|
20230921,100500,92668480,12010,12010,12010,12010,3
|
|
20230921,100400,92632450,12000,12000,12000,12000,1
|
|
20230921,100300,92620450,12010,12010,12010,12010,0
|
|
20230921,100200,92620450,12010,12010,12010,12010,48
|
|
20230921,100100,92043970,12010,12010,12010,12010,0
|
|
20230921,100000,92043970,12010,12010,12010,12010,1
|
|
20230921,095900,92031960,12010,12010,12010,12010,1
|
|
20230921,095800,92019950,11960,11960,11960,11960,0
|
|
20230921,095700,92019950,11960,11960,11960,11960,0
|
|
20230921,095600,92019950,11960,11960,11960,11960,0
|
|
20230921,095500,92019950,11960,11960,11960,11960,0
|
|
20230921,095400,92019950,11960,11990,11990,11960,500
|
|
20230921,095300,86034720,12000,12000,12000,12000,0
|
|
20230921,095200,86034720,12000,12010,12010,12000,36
|
|
20230921,095100,85602370,12010,12000,12010,11990,129
|
|
20230921,095000,84055180,12000,12010,12010,12000,442
|
|
20230921,094900,78750220,12000,12000,12000,12000,0
|
|
20230921,094800,78750220,12000,12000,12000,12000,11
|
|
20230921,094700,78618220,12000,12000,12000,12000,0
|
|
20230921,094600,78618220,12000,12010,12010,12000,165
|
|
20230921,094500,76638120,12000,12000,12000,12000,3
|
|
20230921,094400,76602120,12040,12040,12040,12040,2
|
|
20230921,094300,76578040,12040,12040,12040,12000,224
|
|
20230921,094200,73889860,12040,12040,12040,12040,6
|
|
20230921,094100,73817620,12050,12040,12050,12010,149
|
|
20230921,094000,72026280,12030,12040,12040,12030,193
|
|
20230921,093900,69704480,12050,12050,12050,12050,11
|
|
20230921,093800,69571930,12050,12080,12080,12050,59
|
|
20230921,093700,68859680,12090,12090,12090,12090,0
|
|
20230921,093600,68859680,12090,12090,12090,12090,0
|
|
20230921,093500,68859680,12090,12060,12090,12060,501
|
|
20230921,093400,62807320,12070,12070,12070,12070,0
|
|
20230921,093300,62807320,12070,12070,12070,12070,1
|
|
20230921,093200,62795250,12070,12070,12070,12070,29
|
|
20230921,093100,62445220,12070,12010,12070,12010,76
|
|
20230921,093000,61531020,12030,12070,12070,12020,1425
|
|
20230921,092900,44368510,12070,12070,12070,12070,0
|
|
20230921,092800,44368510,12070,12070,12070,12070,0
|
|
20230921,092700,44368510,12070,12070,12070,12070,10
|
|
20230921,092600,44247810,12070,12070,12070,12070,0
|
|
20230921,092500,44247810,12070,12070,12070,12070,2
|
|
20230921,092400,44223670,12060,12060,12060,12060,100
|
|
20230921,092300,43017670,12060,12060,12060,12050,103
|
|
20230921,092200,41776290,12060,12080,12080,12060,135
|
|
20230921,092100,40147610,12080,12080,12080,12070,135
|
|
20230921,092000,38516920,12090,12090,12090,12090,0
|
|
20230921,091900,38516920,12090,12090,12090,12090,154
|
|
20230921,091800,36655060,12100,12100,12100,12100,201
|
|
20230921,091700,34222960,12100,12100,12100,12100,500
|
|
20230921,091600,28172960,12100,12110,12110,12100,26
|
|
20230921,091500,27858310,12120,12120,12120,12120,139
|
|
20230921,091400,26173630,12120,12120,12120,12120,0
|
|
20230921,091300,26173630,12120,12120,12120,12120,1
|
|
20230921,091200,26161510,12040,12040,12040,12040,0
|
|
20230921,091100,26161510,12040,12090,12120,12040,87
|
|
20230921,091000,25110890,12020,12020,12020,12020,0
|
|
20230921,090900,25110890,12020,12020,12020,12020,0
|
|
20230921,090800,25110890,12020,12050,12050,12020,100
|
|
20230921,090700,23908270,12010,12010,12010,12010,0
|
|
20230921,090600,23908270,12010,12010,12010,12010,0
|
|
20230921,090500,23908270,12010,12010,12010,12010,0
|
|
20230921,090400,23908270,12010,12010,12010,12010,300
|
|
20230921,090300,20305270,12010,12010,12020,12010,745
|
|
20230921,090200,11357720,11990,11990,11990,11990,0
|
|
20230921,090100,11357720,11990,12040,12040,11990,747
|
|
20230921,090000,2390800,12040,12100,12100,12040,198
|