653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,195000,391919930,11540,11540,11540,11540,526
|
|
20230912,194900,391919930,11540,11540,11540,11540,0
|
|
20230912,194800,391919930,11540,11540,11540,11540,0
|
|
20230912,194700,391919930,11540,11540,11540,11540,0
|
|
20230912,194600,391919930,11540,11540,11540,11540,0
|
|
20230912,194500,391919930,11540,11540,11540,11540,0
|
|
20230912,194400,391919930,11540,11540,11540,11540,0
|
|
20230912,194300,391919930,11540,11540,11540,11540,0
|
|
20230912,194200,391919930,11540,11540,11540,11540,0
|
|
20230912,194100,391919930,11540,11540,11540,11540,0
|
|
20230912,194000,391919930,11540,11540,11540,11540,0
|
|
20230912,193900,391919930,11540,11540,11540,11540,0
|
|
20230912,193800,391919930,11540,11540,11540,11540,0
|
|
20230912,193700,391919930,11540,11540,11540,11540,0
|
|
20230912,193600,391919930,11540,11540,11540,11540,0
|
|
20230912,193500,391919930,11540,11540,11540,11540,0
|
|
20230912,193400,391919930,11540,11540,11540,11540,0
|
|
20230912,193300,391919930,11540,11540,11540,11540,0
|
|
20230912,193200,391919930,11540,11540,11540,11540,0
|
|
20230912,193100,391919930,11540,11540,11540,11540,0
|
|
20230912,193000,391919930,11540,11540,11540,11540,0
|
|
20230912,192900,391919930,11540,11540,11540,11540,0
|
|
20230912,192800,391919930,11540,11540,11540,11540,0
|
|
20230912,192700,391919930,11540,11540,11540,11540,0
|
|
20230912,192600,391919930,11540,11540,11540,11540,0
|
|
20230912,192500,391919930,11540,11540,11540,11540,0
|
|
20230912,192400,391919930,11540,11540,11540,11540,0
|
|
20230912,192300,391919930,11540,11540,11540,11540,0
|
|
20230912,192200,391919930,11540,11540,11540,11540,0
|
|
20230912,192100,391919930,11540,11540,11540,11540,0
|
|
20230912,192000,391919930,11540,11540,11540,11540,526
|
|
20230912,191900,391919930,11540,11540,11540,11540,0
|
|
20230912,191800,391919930,11540,11540,11540,11540,0
|
|
20230912,191700,391919930,11540,11540,11540,11540,0
|
|
20230912,191600,391919930,11540,11540,11540,11540,0
|
|
20230912,191500,391919930,11540,11540,11540,11540,0
|
|
20230912,191400,391919930,11540,11540,11540,11540,0
|
|
20230912,191300,391919930,11540,11540,11540,11540,0
|
|
20230912,191200,391919930,11540,11540,11540,11540,0
|
|
20230912,191100,391919930,11540,11540,11540,11540,0
|
|
20230912,191000,391919930,11540,11540,11540,11540,0
|
|
20230912,190900,391919930,11540,11540,11540,11540,0
|
|
20230912,190800,391919930,11540,11540,11540,11540,0
|
|
20230912,190700,391919930,11540,11540,11540,11540,0
|
|
20230912,190600,391919930,11540,11540,11540,11540,0
|
|
20230912,190500,391919930,11540,11540,11540,11540,0
|
|
20230912,190400,391919930,11540,11540,11540,11540,0
|
|
20230912,190300,391919930,11540,11540,11540,11540,0
|
|
20230912,190200,391919930,11540,11540,11540,11540,0
|
|
20230912,190100,391919930,11540,11540,11540,11540,0
|
|
20230912,190000,391919930,11540,11540,11540,11540,0
|
|
20230912,185900,391919930,11540,11540,11540,11540,0
|
|
20230912,185800,391919930,11540,11540,11540,11540,0
|
|
20230912,185700,391919930,11540,11540,11540,11540,0
|
|
20230912,185600,391919930,11540,11540,11540,11540,0
|
|
20230912,185500,391919930,11540,11540,11540,11540,0
|
|
20230912,185400,391919930,11540,11540,11540,11540,0
|
|
20230912,185300,391919930,11540,11540,11540,11540,0
|
|
20230912,185200,391919930,11540,11540,11540,11540,0
|
|
20230912,185100,391919930,11540,11540,11540,11540,0
|
|
20230912,185000,391919930,11540,11540,11540,11540,526
|
|
20230912,184900,391919930,11540,11540,11540,11540,0
|
|
20230912,184800,391919930,11540,11540,11540,11540,0
|
|
20230912,184700,391919930,11540,11540,11540,11540,0
|
|
20230912,184600,391919930,11540,11540,11540,11540,0
|
|
20230912,184500,391919930,11540,11540,11540,11540,0
|
|
20230912,184400,391919930,11540,11540,11540,11540,0
|
|
20230912,184300,391919930,11540,11540,11540,11540,0
|
|
20230912,184200,391919930,11540,11540,11540,11540,0
|
|
20230912,184100,391919930,11540,11540,11540,11540,0
|
|
20230912,184000,391919930,11540,11540,11540,11540,0
|
|
20230912,183900,391919930,11540,11540,11540,11540,0
|
|
20230912,183800,391919930,11540,11540,11540,11540,0
|
|
20230912,183700,391919930,11540,11540,11540,11540,0
|
|
20230912,183600,391919930,11540,11540,11540,11540,0
|
|
20230912,183500,391919930,11540,11540,11540,11540,0
|
|
20230912,183400,391919930,11540,11540,11540,11540,0
|
|
20230912,183300,391919930,11540,11540,11540,11540,0
|
|
20230912,183200,391919930,11540,11540,11540,11540,0
|
|
20230912,183100,391919930,11540,11540,11540,11540,0
|
|
20230912,183000,391919930,11540,11540,11540,11540,0
|
|
20230912,182900,391919930,11540,11540,11540,11540,0
|
|
20230912,182800,391919930,11540,11540,11540,11540,0
|
|
20230912,182700,391919930,11540,11540,11540,11540,0
|
|
20230912,182600,391919930,11540,11540,11540,11540,0
|
|
20230912,182500,391919930,11540,11540,11540,11540,0
|
|
20230912,182400,391919930,11540,11540,11540,11540,0
|
|
20230912,182300,391919930,11540,11540,11540,11540,0
|
|
20230912,182200,391919930,11540,11540,11540,11540,0
|
|
20230912,182100,391919930,11540,11540,11540,11540,0
|
|
20230912,182000,391919930,11540,11540,11540,11540,526
|
|
20230912,181900,391919930,11540,11540,11540,11540,0
|
|
20230912,181800,391919930,11540,11540,11540,11540,0
|
|
20230912,181700,391919930,11540,11540,11540,11540,0
|
|
20230912,181600,391919930,11540,11540,11540,11540,0
|
|
20230912,181500,391919930,11540,11540,11540,11540,0
|
|
20230912,181400,391919930,11540,11540,11540,11540,0
|
|
20230912,181300,391919930,11540,11540,11540,11540,0
|
|
20230912,181200,391919930,11540,11540,11540,11540,0
|
|
20230912,181100,391919930,11540,11540,11540,11540,0
|
|
20230912,181000,391919930,11540,11540,11540,11540,0
|
|
20230912,180900,391919930,11540,11540,11540,11540,0
|
|
20230912,180800,391919930,11540,11540,11540,11540,0
|
|
20230912,180700,391919930,11540,11540,11540,11540,0
|
|
20230912,180600,391919930,11540,11540,11540,11540,0
|
|
20230912,180500,391919930,11540,11540,11540,11540,0
|
|
20230912,180400,391919930,11540,11540,11540,11540,0
|
|
20230912,180300,391919930,11540,11540,11540,11540,0
|
|
20230912,180200,391919930,11540,11540,11540,11540,0
|
|
20230912,180100,391919930,11540,11540,11540,11540,0
|
|
20230912,180000,391919930,11540,11540,11540,11540,0
|
|
20230912,175900,391919930,11540,11540,11540,11540,0
|
|
20230912,175800,391919930,11540,11540,11540,11540,0
|
|
20230912,175700,391919930,11540,11540,11540,11540,0
|
|
20230912,175600,391919930,11540,11540,11540,11540,0
|
|
20230912,175500,391919930,11540,11540,11540,11540,0
|
|
20230912,175400,391919930,11540,11540,11540,11540,0
|
|
20230912,175300,391919930,11540,11540,11540,11540,0
|
|
20230912,175200,391919930,11540,11540,11540,11540,0
|
|
20230912,175100,391919930,11540,11540,11540,11540,0
|
|
20230912,175000,391919930,11540,11540,11540,11540,526
|
|
20230912,174900,391919930,11540,11540,11540,11540,0
|
|
20230912,174800,391919930,11540,11540,11540,11540,0
|
|
20230912,174700,391919930,11540,11540,11540,11540,0
|
|
20230912,174600,391919930,11540,11540,11540,11540,0
|
|
20230912,174500,391919930,11540,11540,11540,11540,0
|
|
20230912,174400,391919930,11540,11540,11540,11540,0
|
|
20230912,174300,391919930,11540,11540,11540,11540,0
|
|
20230912,174200,391919930,11540,11540,11540,11540,0
|
|
20230912,174100,391919930,11540,11540,11540,11540,0
|
|
20230912,174000,391919930,11540,11540,11540,11540,0
|
|
20230912,173900,391919930,11540,11540,11540,11540,0
|
|
20230912,173800,391919930,11540,11540,11540,11540,0
|
|
20230912,173700,391919930,11540,11540,11540,11540,0
|
|
20230912,173600,391919930,11540,11540,11540,11540,0
|
|
20230912,173500,391919930,11540,11540,11540,11540,0
|
|
20230912,173400,391919930,11540,11540,11540,11540,0
|
|
20230912,173300,391919930,11540,11540,11540,11540,0
|
|
20230912,173200,391919930,11540,11540,11540,11540,0
|
|
20230912,173100,391919930,11540,11540,11540,11540,0
|
|
20230912,173000,391919930,11540,11540,11540,11540,0
|
|
20230912,172900,391919930,11540,11540,11540,11540,0
|
|
20230912,172800,391919930,11540,11540,11540,11540,0
|
|
20230912,172700,391919930,11540,11540,11540,11540,0
|
|
20230912,172600,391919930,11540,11540,11540,11540,0
|
|
20230912,172500,391919930,11540,11540,11540,11540,0
|
|
20230912,172400,391919930,11540,11540,11540,11540,0
|
|
20230912,172300,391919930,11540,11540,11540,11540,0
|
|
20230912,172200,391919930,11540,11540,11540,11540,0
|
|
20230912,172100,391919930,11540,11540,11540,11540,0
|
|
20230912,172000,391919930,11540,11540,11540,11540,526
|
|
20230912,171900,391919930,11540,11540,11540,11540,0
|
|
20230912,171800,391919930,11540,11540,11540,11540,0
|
|
20230912,171700,391919930,11540,11540,11540,11540,0
|
|
20230912,171600,391919930,11540,11540,11540,11540,0
|
|
20230912,171500,391919930,11540,11540,11540,11540,0
|
|
20230912,171400,391919930,11540,11540,11540,11540,0
|
|
20230912,171300,391919930,11540,11540,11540,11540,0
|
|
20230912,171200,391919930,11540,11540,11540,11540,0
|
|
20230912,171100,391919930,11540,11540,11540,11540,0
|
|
20230912,171000,391919930,11540,11540,11540,11540,0
|
|
20230912,170900,391919930,11540,11540,11540,11540,0
|
|
20230912,170800,391919930,11540,11540,11540,11540,0
|
|
20230912,170700,391919930,11540,11540,11540,11540,0
|
|
20230912,170600,391919930,11540,11540,11540,11540,0
|
|
20230912,170500,391919930,11540,11540,11540,11540,0
|
|
20230912,170400,391919930,11540,11540,11540,11540,0
|
|
20230912,170300,391919930,11540,11540,11540,11540,0
|
|
20230912,170200,391919930,11540,11540,11540,11540,0
|
|
20230912,170100,391919930,11540,11540,11540,11540,0
|
|
20230912,170000,391919930,11540,11540,11540,11540,0
|
|
20230912,165900,391919930,11540,11540,11540,11540,0
|
|
20230912,165800,391919930,11540,11540,11540,11540,0
|
|
20230912,165700,391919930,11540,11540,11540,11540,0
|
|
20230912,165600,391919930,11540,11540,11540,11540,0
|
|
20230912,165500,391919930,11540,11540,11540,11540,0
|
|
20230912,165400,391919930,11540,11540,11540,11540,0
|
|
20230912,165300,391919930,11540,11540,11540,11540,0
|
|
20230912,165200,391919930,11540,11540,11540,11540,0
|
|
20230912,165100,391919930,11540,11540,11540,11540,0
|
|
20230912,165000,391919930,11540,11540,11540,11540,526
|
|
20230912,164900,391919930,11540,11540,11540,11540,0
|
|
20230912,164800,391919930,11540,11540,11540,11540,0
|
|
20230912,164700,391919930,11540,11540,11540,11540,0
|
|
20230912,164600,391919930,11540,11540,11540,11540,0
|
|
20230912,164500,391919930,11540,11540,11540,11540,0
|
|
20230912,164400,391919930,11540,11540,11540,11540,0
|
|
20230912,164300,391919930,11540,11540,11540,11540,0
|
|
20230912,164200,391919930,11540,11540,11540,11540,0
|
|
20230912,164100,391919930,11540,11540,11540,11540,0
|
|
20230912,164000,391919930,11540,11540,11540,11540,0
|
|
20230912,163900,391919930,11540,11540,11540,11540,0
|
|
20230912,163800,391919930,11540,11540,11540,11540,0
|
|
20230912,163700,391919930,11540,11540,11540,11540,0
|
|
20230912,163600,391919930,11540,11540,11540,11540,0
|
|
20230912,163500,391919930,11540,11540,11540,11540,0
|
|
20230912,163400,391919930,11540,11540,11540,11540,0
|
|
20230912,163300,391919930,11540,11540,11540,11540,0
|
|
20230912,163200,391919930,11540,11540,11540,11540,0
|
|
20230912,163100,391919930,11540,11540,11540,11540,0
|
|
20230912,163000,391919930,11540,11540,11540,11540,0
|
|
20230912,162900,391919930,11540,11540,11540,11540,0
|
|
20230912,162800,391919930,11540,11540,11540,11540,0
|
|
20230912,162700,391919930,11540,11540,11540,11540,0
|
|
20230912,162600,391919930,11540,11540,11540,11540,0
|
|
20230912,162500,391919930,11540,11540,11540,11540,0
|
|
20230912,162400,391919930,11540,11540,11540,11540,0
|
|
20230912,162300,391919930,11540,11540,11540,11540,0
|
|
20230912,162200,391919930,11540,11540,11540,11540,0
|
|
20230912,162100,391919930,11540,11540,11540,11540,0
|
|
20230912,162000,391919930,11540,11540,11540,11540,526
|
|
20230912,161900,391919930,11540,11540,11540,11540,0
|
|
20230912,161800,391919930,11540,11540,11540,11540,0
|
|
20230912,161700,391919930,11540,11540,11540,11540,0
|
|
20230912,161600,391919930,11540,11540,11540,11540,0
|
|
20230912,161500,391919930,11540,11540,11540,11540,0
|
|
20230912,161400,391919930,11540,11540,11540,11540,0
|
|
20230912,161300,391919930,11540,11540,11540,11540,0
|
|
20230912,161200,391919930,11540,11540,11540,11540,0
|
|
20230912,161100,391919930,11540,11540,11540,11540,0
|
|
20230912,161000,391919930,11540,11540,11540,11540,0
|
|
20230912,160900,391919930,11540,11540,11540,11540,0
|
|
20230912,160800,391919930,11540,11540,11540,11540,0
|
|
20230912,160700,391919930,11540,11540,11540,11540,0
|
|
20230912,160600,391919930,11540,11540,11540,11540,0
|
|
20230912,160500,391919930,11540,11540,11540,11540,0
|
|
20230912,160400,391919930,11540,11540,11540,11540,0
|
|
20230912,160300,391919930,11540,11540,11540,11540,0
|
|
20230912,160200,391919930,11540,11540,11540,11540,0
|
|
20230912,160100,391919930,11540,11540,11540,11540,0
|
|
20230912,160000,391919930,11540,11540,11540,11540,0
|
|
20230912,155900,391919930,11540,11540,11540,11540,0
|
|
20230912,155800,391919930,11540,11540,11540,11540,0
|
|
20230912,155700,391919930,11540,11540,11540,11540,0
|
|
20230912,155600,391919930,11540,11540,11540,11540,0
|
|
20230912,155500,391919930,11540,11540,11540,11540,0
|
|
20230912,155400,391919930,11540,11540,11540,11540,0
|
|
20230912,155300,391919930,11540,11540,11540,11540,0
|
|
20230912,155200,391919930,11540,11540,11540,11540,0
|
|
20230912,155100,391919930,11540,11540,11540,11540,0
|
|
20230912,155000,391919930,11540,11540,11540,11540,526
|
|
20230912,154900,391919930,11540,11540,11540,11540,0
|
|
20230912,154800,391919930,11540,11540,11540,11540,0
|
|
20230912,154700,391919930,11540,11540,11540,11540,0
|
|
20230912,154600,391919930,11540,11540,11540,11540,0
|
|
20230912,154500,391919930,11540,11540,11540,11540,0
|
|
20230912,154400,391919930,11540,11540,11540,11540,0
|
|
20230912,154300,391919930,11540,11540,11540,11540,0
|
|
20230912,154200,391919930,11540,11540,11540,11540,0
|
|
20230912,154100,391919930,11540,11540,11540,11540,0
|
|
20230912,154000,391919930,11540,11540,11540,11540,0
|
|
20230912,153900,391919930,11540,11540,11540,11540,0
|
|
20230912,153800,391919930,11540,11540,11540,11540,0
|
|
20230912,153700,391919930,11540,11540,11540,11540,0
|
|
20230912,153600,391919930,11540,11540,11540,11540,0
|
|
20230912,153500,391919930,11540,11540,11540,11540,0
|
|
20230912,153400,391919930,11540,11540,11540,11540,0
|
|
20230912,153300,391919930,11540,11540,11540,11540,0
|
|
20230912,153200,391919930,11540,11540,11540,11540,0
|
|
20230912,153100,391919930,11540,11540,11540,11540,0
|
|
20230912,153000,391919930,11540,11540,11540,11540,526
|
|
20230912,152900,385849890,11570,11570,11570,11570,0
|
|
20230912,152800,385849890,11570,11570,11570,11570,0
|
|
20230912,152700,385849890,11570,11570,11570,11570,0
|
|
20230912,152600,385849890,11570,11570,11570,11570,0
|
|
20230912,152500,385849890,11570,11570,11570,11570,0
|
|
20230912,152400,385849890,11570,11570,11570,11570,0
|
|
20230912,152300,385849890,11570,11570,11570,11570,0
|
|
20230912,152200,385849890,11570,11570,11570,11570,0
|
|
20230912,152100,385849890,11570,11570,11570,11570,0
|
|
20230912,152000,385849890,11570,11570,11570,11570,0
|
|
20230912,151900,385849890,11570,11570,11570,11570,1
|
|
20230912,151800,385838320,11510,11510,11510,11510,200
|
|
20230912,151700,383536320,11580,11570,11580,11570,45
|
|
20230912,151600,383015520,11580,11580,11580,11580,0
|
|
20230912,151500,383015520,11580,11580,11580,11580,0
|
|
20230912,151400,383015520,11580,11580,11580,11580,2
|
|
20230912,151300,382992360,11490,11550,11550,11490,301
|
|
20230912,151200,379526840,11550,11580,11580,11550,9
|
|
20230912,151100,379422860,11550,11530,11550,11530,41
|
|
20230912,151000,378949370,11530,11500,11530,11500,482
|
|
20230912,150900,373402140,11500,11500,11500,11500,26
|
|
20230912,150800,373103140,11480,11500,11500,11480,560
|
|
20230912,150700,366667280,11510,11510,11510,11510,97
|
|
20230912,150600,365550810,11520,11520,11520,11510,90
|
|
20230912,150500,364514680,11520,11540,11540,11520,533
|
|
20230912,150400,358372050,11550,11550,11550,11550,0
|
|
20230912,150300,358372050,11550,11550,11550,11550,5
|
|
20230912,150200,358314300,11550,11550,11550,11550,10
|
|
20230912,150100,358198800,11550,11560,11560,11530,879
|
|
20230912,150000,348048410,11570,11580,11580,11570,296
|
|
20230912,145900,344622680,11600,11600,11600,11600,110
|
|
20230912,145800,343346680,11600,11610,11610,11600,26
|
|
20230912,145700,343045070,11620,11620,11620,11620,93
|
|
20230912,145600,341964410,11620,11620,11620,11620,120
|
|
20230912,145500,340570010,11640,11640,11640,11640,44
|
|
20230912,145400,340057850,11620,11620,11620,11620,7
|
|
20230912,145300,339976510,11620,11630,11630,11620,1005
|
|
20230912,145200,328293360,11690,11690,11690,11690,0
|
|
20230912,145100,328293360,11690,11690,11690,11690,0
|
|
20230912,145000,328293360,11690,11690,11690,11690,0
|
|
20230912,144900,328293360,11690,11690,11690,11690,0
|
|
20230912,144800,328293360,11690,11690,11690,11690,10
|
|
20230912,144700,328176460,11690,11690,11690,11690,0
|
|
20230912,144600,328176460,11690,11690,11690,11690,0
|
|
20230912,144500,328176460,11690,11690,11690,11690,0
|
|
20230912,144400,328176460,11690,11690,11690,11690,0
|
|
20230912,144300,328176460,11690,11690,11690,11690,0
|
|
20230912,144200,328176460,11690,11690,11690,11690,0
|
|
20230912,144100,328176460,11690,11690,11690,11690,0
|
|
20230912,144000,328176460,11690,11690,11690,11690,0
|
|
20230912,143900,328176460,11690,11690,11690,11690,0
|
|
20230912,143800,328176460,11690,11610,11690,11610,7
|
|
20230912,143700,328094830,11690,11690,11690,11690,0
|
|
20230912,143600,328094830,11690,11690,11690,11690,0
|
|
20230912,143500,328094830,11690,11690,11690,11690,7
|
|
20230912,143400,328013000,11690,11690,11690,11690,28
|
|
20230912,143300,327685680,11700,11700,11700,11700,33
|
|
20230912,143200,327299580,11700,11700,11700,11700,33
|
|
20230912,143100,326913480,11700,11700,11700,11700,0
|
|
20230912,143000,326913480,11700,11700,11700,11700,2
|
|
20230912,142900,326890080,11600,11610,11610,11600,87
|
|
20230912,142800,325880060,11610,11610,11610,11610,0
|
|
20230912,142700,325880060,11610,11610,11610,11610,0
|
|
20230912,142600,325880060,11610,11710,11710,11610,63
|
|
20230912,142500,325147330,11720,11720,11720,11720,2
|
|
20230912,142400,325123890,11720,11680,11720,11680,330
|
|
20230912,142300,321264550,11670,11670,11670,11670,0
|
|
20230912,142200,321264550,11670,11670,11670,11670,0
|
|
20230912,142100,321264550,11670,11670,11670,11670,20
|
|
20230912,142000,321031150,11680,11680,11680,11680,0
|
|
20230912,141900,321031150,11680,11670,11680,11670,7
|
|
20230912,141800,320949440,11600,11630,11630,11600,51
|
|
20230912,141700,320356340,11630,11630,11630,11630,0
|
|
20230912,141600,320356340,11630,11630,11630,11630,0
|
|
20230912,141500,320356340,11630,11630,11630,11630,0
|
|
20230912,141400,320356340,11630,11630,11630,11630,0
|
|
20230912,141300,320356340,11630,11630,11630,11560,281
|
|
20230912,141200,317107700,11560,11560,11560,11560,9
|
|
20230912,141100,317003660,11560,11560,11560,11560,481
|
|
20230912,141000,311443300,11570,11590,11590,11570,300
|
|
20230912,140900,307970270,11640,11640,11640,11640,3
|
|
20230912,140800,307935350,11640,11640,11640,11640,4
|
|
20230912,140700,307888790,11590,11590,11590,11590,0
|
|
20230912,140600,307888790,11590,11590,11590,11590,0
|
|
20230912,140500,307888790,11590,11590,11590,11590,0
|
|
20230912,140400,307888790,11590,11600,11600,11590,56
|
|
20230912,140300,307239700,11590,11590,11590,11590,27
|
|
20230912,140200,306926770,11590,11590,11590,11590,0
|
|
20230912,140100,306926770,11590,11590,11590,11590,89
|
|
20230912,140000,305895260,11600,11630,11630,11600,489
|
|
20230912,135900,300219590,11630,11630,11630,11630,0
|
|
20230912,135800,300219590,11630,11630,11630,11630,1
|
|
20230912,135700,300207960,11630,11630,11630,11630,132
|
|
20230912,135600,298672800,11630,11700,11700,11630,100
|
|
20230912,135500,297506300,11700,11700,11700,11700,10
|
|
20230912,135400,297389300,11700,11630,11700,11630,28
|
|
20230912,135300,297062820,11630,11630,11640,11630,180
|
|
20230912,135200,294968920,11630,11630,11630,11630,0
|
|
20230912,135100,294968920,11630,11630,11630,11630,2
|
|
20230912,135000,294945660,11620,11630,11630,11620,7
|
|
20230912,134900,294864300,11630,11630,11630,11630,0
|
|
20230912,134800,294864300,11630,11630,11630,11630,0
|
|
20230912,134700,294864300,11630,11620,11630,11620,7
|
|
20230912,134600,294782950,11630,11630,11630,11630,5
|
|
20230912,134500,294724800,11640,11640,11640,11630,180
|
|
20230912,134400,292630790,11700,11700,11700,11700,0
|
|
20230912,134300,292630790,11700,11700,11700,11700,0
|
|
20230912,134200,292630790,11700,11700,11700,11700,1
|
|
20230912,134100,292619090,11630,11630,11630,11630,86
|
|
20230912,134000,291618910,11710,11710,11710,11710,0
|
|
20230912,133900,291618910,11710,11710,11710,11710,0
|
|
20230912,133800,291618910,11710,11710,11710,11710,0
|
|
20230912,133700,291618910,11710,11710,11710,11710,0
|
|
20230912,133600,291618910,11710,11700,11710,11700,50
|
|
20230912,133500,291033470,11610,11640,11640,11610,597
|
|
20230912,133400,284094770,11700,11700,11700,11700,2
|
|
20230912,133300,284071370,11630,11630,11630,11630,0
|
|
20230912,133200,284071370,11630,11630,11630,11630,0
|
|
20230912,133100,284071370,11630,11630,11630,11630,0
|
|
20230912,133000,284071370,11630,11640,11640,11630,26
|
|
20230912,132900,283768930,11700,11700,11700,11700,0
|
|
20230912,132800,283768930,11700,11700,11700,11700,0
|
|
20230912,132700,283768930,11700,11700,11700,11700,0
|
|
20230912,132600,283768930,11700,11700,11700,11700,0
|
|
20230912,132500,283768930,11700,11700,11700,11700,0
|
|
20230912,132400,283768930,11700,11700,11700,11700,0
|
|
20230912,132300,283768930,11700,11700,11700,11700,0
|
|
20230912,132200,283768930,11700,11700,11700,11700,0
|
|
20230912,132100,283768930,11700,11700,11700,11700,0
|
|
20230912,132000,283768930,11700,11700,11700,11700,1
|
|
20230912,131900,283757230,11670,11670,11670,11670,1
|
|
20230912,131800,283745560,11670,11670,11670,11670,0
|
|
20230912,131700,283745560,11670,11670,11670,11670,12
|
|
20230912,131600,283605520,11670,11670,11670,11670,4
|
|
20230912,131500,283558840,11690,11690,11690,11690,0
|
|
20230912,131400,283558840,11690,11690,11690,11690,0
|
|
20230912,131300,283558840,11690,11690,11690,11690,0
|
|
20230912,131200,283558840,11690,11690,11690,11690,0
|
|
20230912,131100,283558840,11690,11690,11690,11690,5
|
|
20230912,131000,283500390,11690,11690,11690,11690,0
|
|
20230912,130900,283500390,11690,11690,11690,11690,9
|
|
20230912,130800,283395180,11690,11690,11690,11690,41
|
|
20230912,130700,282915890,11690,11690,11690,11690,0
|
|
20230912,130600,282915890,11690,11690,11690,11690,0
|
|
20230912,130500,282915890,11690,11690,11690,11690,0
|
|
20230912,130400,282915890,11690,11690,11690,11690,0
|
|
20230912,130300,282915890,11690,11690,11690,11690,0
|
|
20230912,130200,282915890,11690,11630,11690,11630,10
|
|
20230912,130100,282799530,11630,11640,11640,11630,63
|
|
20230912,130000,282066230,11640,11680,11680,11640,55
|
|
20230912,125900,281425400,11670,11670,11670,11670,0
|
|
20230912,125800,281425400,11670,11680,11680,11670,20
|
|
20230912,125700,281191900,11680,11680,11680,11680,18
|
|
20230912,125600,280981660,11710,11710,11710,11710,0
|
|
20230912,125500,280981660,11710,11710,11710,11710,0
|
|
20230912,125400,280981660,11710,11710,11710,11710,0
|
|
20230912,125300,280981660,11710,11710,11710,11710,0
|
|
20230912,125200,280981660,11710,11710,11710,11710,0
|
|
20230912,125100,280981660,11710,11710,11710,11710,1
|
|
20230912,125000,280969950,11640,11640,11640,11640,49
|
|
20230912,124900,280399590,11640,11640,11640,11640,0
|
|
20230912,124800,280399590,11640,11640,11640,11640,25
|
|
20230912,124700,280108590,11640,11640,11640,11640,0
|
|
20230912,124600,280108590,11640,11640,11640,11640,0
|
|
20230912,124500,280108590,11640,11640,11640,11640,0
|
|
20230912,124400,280108590,11640,11640,11640,11640,0
|
|
20230912,124300,280108590,11640,11650,11650,11640,100
|
|
20230912,124200,278944080,11650,11650,11650,11650,1
|
|
20230912,124100,278932430,11710,11710,11710,11710,1
|
|
20230912,124000,278920720,11640,11640,11640,11640,25
|
|
20230912,123900,278629720,11700,11700,11700,11700,0
|
|
20230912,123800,278629720,11700,11700,11700,11700,0
|
|
20230912,123700,278629720,11700,11700,11700,11700,1
|
|
20230912,123600,278618020,11680,11680,11680,11680,0
|
|
20230912,123500,278618020,11680,11680,11680,11680,0
|
|
20230912,123400,278618020,11680,11680,11680,11680,0
|
|
20230912,123300,278618020,11680,11680,11680,11680,0
|
|
20230912,123200,278618020,11680,11680,11680,11680,500
|
|
20230912,123100,272778020,11680,11680,11680,11680,0
|
|
20230912,123000,272778020,11680,11680,11680,11680,0
|
|
20230912,122900,272778020,11680,11680,11680,11680,3
|
|
20230912,122800,272742980,11630,11630,11630,11630,0
|
|
20230912,122700,272742980,11630,11630,11630,11630,34
|
|
20230912,122600,272347560,11630,11630,11630,11630,32
|
|
20230912,122500,271975400,11630,11630,11630,11630,0
|
|
20230912,122400,271975400,11630,11630,11630,11630,9
|
|
20230912,122300,271870730,11620,11620,11620,11620,0
|
|
20230912,122200,271870730,11620,11620,11620,11620,0
|
|
20230912,122100,271870730,11620,11620,11620,11620,0
|
|
20230912,122000,271870730,11620,11620,11620,11620,0
|
|
20230912,121900,271870730,11620,11620,11620,11620,0
|
|
20230912,121800,271870730,11620,11620,11620,11620,0
|
|
20230912,121700,271870730,11620,11620,11620,11620,0
|
|
20230912,121600,271870730,11620,11620,11620,11620,0
|
|
20230912,121500,271870730,11620,11620,11620,11620,0
|
|
20230912,121400,271870730,11620,11620,11620,11620,0
|
|
20230912,121300,271870730,11620,11620,11620,11620,0
|
|
20230912,121200,271870730,11620,11620,11620,11620,0
|
|
20230912,121100,271870730,11620,11620,11620,11620,0
|
|
20230912,121000,271870730,11620,11620,11620,11620,0
|
|
20230912,120900,271870730,11620,11620,11620,11620,0
|
|
20230912,120800,271870730,11620,11620,11620,11620,0
|
|
20230912,120700,271870730,11620,11620,11620,11620,0
|
|
20230912,120600,271870730,11620,11620,11620,11620,0
|
|
20230912,120500,271870730,11620,11620,11620,11620,0
|
|
20230912,120400,271870730,11620,11610,11620,11610,133
|
|
20230912,120300,270326590,11620,11620,11620,11620,5
|
|
20230912,120200,270268490,11620,11620,11620,11620,6
|
|
20230912,120100,270198770,11620,11620,11620,11620,76
|
|
20230912,120000,269315650,11610,11620,11620,11610,36
|
|
20230912,115900,268897410,11620,11620,11620,11620,0
|
|
20230912,115800,268897410,11620,11620,11620,11620,0
|
|
20230912,115700,268897410,11620,11620,11620,11620,0
|
|
20230912,115600,268897410,11620,11620,11620,11620,0
|
|
20230912,115500,268897410,11620,11620,11620,11620,0
|
|
20230912,115400,268897410,11620,11620,11620,11620,0
|
|
20230912,115300,268897410,11620,11630,11630,11620,100
|
|
20230912,115200,267735220,11700,11700,11700,11700,4
|
|
20230912,115100,267688420,11620,11620,11620,11620,0
|
|
20230912,115000,267688420,11620,11620,11620,11620,0
|
|
20230912,114900,267688420,11620,11650,11650,11620,500
|
|
20230912,114800,261871400,11660,11660,11660,11660,0
|
|
20230912,114700,261871400,11660,11660,11660,11660,4
|
|
20230912,114600,261824760,11650,11650,11650,11650,44
|
|
20230912,114500,261312160,11660,11660,11660,11660,11
|
|
20230912,114400,261183900,11660,11660,11660,11660,0
|
|
20230912,114300,261183900,11660,11660,11660,11660,0
|
|
20230912,114200,261183900,11660,11660,11660,11660,0
|
|
20230912,114100,261183900,11660,11660,11660,11660,0
|
|
20230912,114000,261183900,11660,11660,11660,11660,0
|
|
20230912,113900,261183900,11660,11660,11660,11660,0
|
|
20230912,113800,261183900,11660,11660,11660,11660,0
|
|
20230912,113700,261183900,11660,11660,11660,11660,0
|
|
20230912,113600,261183900,11660,11660,11660,11660,101
|
|
20230912,113500,260006240,11730,11730,11730,11730,0
|
|
20230912,113400,260006240,11730,11730,11730,11730,2
|
|
20230912,113300,259982780,11660,11660,11660,11660,161
|
|
20230912,113200,258105520,11660,11660,11660,11660,1
|
|
20230912,113100,258093860,11660,11660,11660,11660,50
|
|
20230912,113000,257510860,11660,11660,11660,11660,50
|
|
20230912,112900,256927860,11660,11660,11660,11660,0
|
|
20230912,112800,256927860,11660,11660,11660,11660,73
|
|
20230912,112700,256076680,11650,11670,11670,11650,709
|
|
20230912,112600,247813950,11670,11670,11670,11670,0
|
|
20230912,112500,247813950,11670,11690,11690,11670,86
|
|
20230912,112400,246810100,11730,11730,11730,11730,0
|
|
20230912,112300,246810100,11730,11730,11730,11730,2
|
|
20230912,112200,246786640,11740,11740,11740,11740,0
|
|
20230912,112100,246786640,11740,11740,11740,11740,0
|
|
20230912,112000,246786640,11740,11740,11740,11740,3
|
|
20230912,111900,246751420,11690,11690,11690,11690,0
|
|
20230912,111800,246751420,11690,11740,11740,11690,4
|
|
20230912,111700,246704560,11690,11690,11690,11690,1
|
|
20230912,111600,246692870,11750,11750,11750,11750,0
|
|
20230912,111500,246692870,11750,11750,11750,11750,0
|
|
20230912,111400,246692870,11750,11750,11750,11750,0
|
|
20230912,111300,246692870,11750,11740,11750,11660,2596
|
|
20230912,111200,216325330,11750,11750,11750,11750,0
|
|
20230912,111100,216325330,11750,11750,11750,11750,0
|
|
20230912,111000,216325330,11750,11750,11750,11750,27
|
|
20230912,110900,216008080,11790,11790,11790,11790,50
|
|
20230912,110800,215418580,11750,11770,11790,11750,59
|
|
20230912,110700,214723730,11760,11760,11760,11760,0
|
|
20230912,110600,214723730,11760,11750,11760,11750,75
|
|
20230912,110500,213842450,11750,11750,11750,11750,7
|
|
20230912,110400,213760200,11750,11750,11750,11750,0
|
|
20230912,110300,213760200,11750,11750,11750,11750,0
|
|
20230912,110200,213760200,11750,11770,11770,11750,107
|
|
20230912,110100,212502910,11780,11780,11780,11780,0
|
|
20230912,110000,212502910,11780,11780,11780,11780,1
|
|
20230912,105900,212491130,11750,11750,11750,11750,0
|
|
20230912,105800,212491130,11750,11750,11750,11750,0
|
|
20230912,105700,212491130,11750,11750,11750,11750,0
|
|
20230912,105600,212491130,11750,11750,11750,11750,86
|
|
20230912,105500,211480630,11750,11750,11750,11750,24
|
|
20230912,105400,211198630,11750,11750,11750,11750,0
|
|
20230912,105300,211198630,11750,11750,11750,11750,7
|
|
20230912,105200,211116380,11750,11750,11750,11750,17
|
|
20230912,105100,210916630,11750,11750,11750,11750,29
|
|
20230912,105000,210575880,11750,11750,11750,11750,33
|
|
20230912,104900,210188130,11740,11750,11750,11740,31
|
|
20230912,104800,209823960,11750,11750,11750,11750,1
|
|
20230912,104700,209812210,11750,11750,11750,11750,35
|
|
20230912,104600,209400960,11750,11750,11750,11750,0
|
|
20230912,104500,209400960,11750,11750,11750,11750,0
|
|
20230912,104400,209400960,11750,11750,11750,11750,0
|
|
20230912,104300,209400960,11750,11750,11750,11750,0
|
|
20230912,104200,209400960,11750,11750,11750,11750,0
|
|
20230912,104100,209400960,11750,11750,11750,11750,0
|
|
20230912,104000,209400960,11750,11750,11750,11750,58
|
|
20230912,103900,208719460,11760,11800,11800,11760,13
|
|
20230912,103800,208566540,11760,11760,11760,11760,141
|
|
20230912,103700,206908380,11760,11760,11760,11760,100
|
|
20230912,103600,205732380,11800,11800,11800,11800,0
|
|
20230912,103500,205732380,11800,11800,11800,11800,0
|
|
20230912,103400,205732380,11800,11800,11800,11800,0
|
|
20230912,103300,205732380,11800,11800,11800,11800,43
|
|
20230912,103200,205224980,11820,11820,11820,11820,0
|
|
20230912,103100,205224980,11820,11820,11820,11820,0
|
|
20230912,103000,205224980,11820,11820,11820,11820,0
|
|
20230912,102900,205224980,11820,11820,11820,11820,0
|
|
20230912,102800,205224980,11820,11820,11820,11820,0
|
|
20230912,102700,205224980,11820,11820,11820,11820,0
|
|
20230912,102600,205224980,11820,11820,11820,11820,1
|
|
20230912,102500,205213160,11820,11820,11820,11820,2
|
|
20230912,102400,205189520,11750,11750,11750,11750,194
|
|
20230912,102300,202910020,11750,11740,11750,11740,10
|
|
20230912,102200,202792570,11740,11750,11750,11740,346
|
|
20230912,102100,198728070,11760,11780,11780,11760,496
|
|
20230912,102000,192889400,11790,11790,11790,11790,85
|
|
20230912,101900,191887250,11790,11810,11810,11790,244
|
|
20230912,101800,189009630,11820,11820,11820,11820,22
|
|
20230912,101700,188749590,11820,11820,11820,11820,2
|
|
20230912,101600,188725950,11830,11830,11830,11830,30
|
|
20230912,101500,188371050,11830,11830,11830,11830,1
|
|
20230912,101400,188359220,11830,11830,11830,11830,1
|
|
20230912,101300,188347390,11810,11810,11810,11810,10
|
|
20230912,101200,188229290,11810,11780,11810,11780,5
|
|
20230912,101100,188170270,11770,11810,11810,11770,3
|
|
20230912,101000,188134880,11770,11830,11830,11770,115
|
|
20230912,100900,186778590,11780,11780,11780,11780,10
|
|
20230912,100800,186660790,11770,11770,11770,11770,23
|
|
20230912,100700,186390080,11770,11770,11770,11770,26
|
|
20230912,100600,186084060,11780,11780,11780,11780,60
|
|
20230912,100500,185377260,11780,11780,11780,11780,170
|
|
20230912,100400,183374660,11790,11790,11800,11790,157
|
|
20230912,100300,181523230,11830,11830,11830,11830,1
|
|
20230912,100200,181511400,11790,11790,11790,11790,0
|
|
20230912,100100,181511400,11790,11790,11790,11790,0
|
|
20230912,100000,181511400,11790,11790,11790,11790,93
|
|
20230912,095900,180414930,11790,11790,11790,11790,0
|
|
20230912,095800,180414930,11790,11790,11790,11790,0
|
|
20230912,095700,180414930,11790,11790,11790,11790,21
|
|
20230912,095600,180167340,11790,11790,11790,11790,0
|
|
20230912,095500,180167340,11790,11790,11790,11790,0
|
|
20230912,095400,180167340,11790,11810,11810,11790,350
|
|
20230912,095300,176038680,11810,11850,11850,11810,142
|
|
20230912,095200,174359980,11810,11810,11810,11810,50
|
|
20230912,095100,173769480,11810,11810,11810,11810,25
|
|
20230912,095000,173474230,11810,11810,11810,11810,40
|
|
20230912,094900,173001830,11810,11810,11810,11810,9
|
|
20230912,094800,172895540,11810,11810,11810,11810,11
|
|
20230912,094700,172765630,11810,11810,11810,11810,16
|
|
20230912,094600,172576670,11810,11810,11810,11810,91
|
|
20230912,094500,171501960,11820,11820,11820,11820,1
|
|
20230912,094400,171490140,11810,11810,11820,11810,222
|
|
20230912,094300,168868120,11820,11820,11820,11820,59
|
|
20230912,094200,168170740,11820,11820,11820,11820,15
|
|
20230912,094100,167993440,11850,11850,11850,11850,80
|
|
20230912,094000,167045440,11850,11850,11850,11850,0
|
|
20230912,093900,167045440,11850,11850,11850,11850,0
|
|
20230912,093800,167045440,11850,11850,11850,11850,8
|
|
20230912,093700,166950640,11850,11850,11850,11850,2
|
|
20230912,093600,166926940,11860,11860,11860,11860,132
|
|
20230912,093500,165361420,11850,11810,11850,11810,12
|
|
20230912,093400,165219330,11810,11850,11850,11810,796
|
|
20230912,093300,155812240,11850,11850,11880,11850,297
|
|
20230912,093200,152290250,11890,11900,11900,11890,95
|
|
20230912,093100,151160690,11870,11910,11910,11870,101
|
|
20230912,093000,149960300,11900,11900,11900,11900,238
|
|
20230912,092900,147128100,11900,11910,11910,11900,128
|
|
20230912,092800,145603640,11910,11930,11930,11910,317
|
|
20230912,092700,141824840,11950,11960,11980,11950,350
|
|
20230912,092600,137640850,11980,11980,11990,11960,874
|
|
20230912,092500,127168680,11950,11900,11980,11900,765
|
|
20230912,092400,118028880,11910,11900,11910,11900,566
|
|
20230912,092300,111293060,11890,11860,11890,11860,449
|
|
20230912,092200,105957990,11850,11850,11850,11850,207
|
|
20230912,092100,103505040,11850,11850,11850,11850,3
|
|
20230912,092000,103469490,11850,11860,11860,11840,277
|
|
20230912,091900,100188280,11860,11860,11860,11860,110
|
|
20230912,091800,98883680,11860,11890,11890,11860,282
|
|
20230912,091700,95537940,11890,11890,11900,11890,231
|
|
20230912,091600,92791150,11890,11890,11890,11890,50
|
|
20230912,091500,92196650,11900,11900,11900,11900,0
|
|
20230912,091400,92196650,11900,11900,11900,11900,128
|
|
20230912,091300,90673450,11900,11860,11910,11840,1056
|
|
20230912,091200,78124660,11840,11870,11870,11840,1091
|
|
20230912,091100,65204490,11870,11880,11880,11870,141
|
|
20230912,091000,63530320,11880,11870,11880,11840,174
|
|
20230912,090900,61467430,11880,11880,11880,11880,10
|
|
20230912,090800,61348630,11880,11890,11890,11880,233
|
|
20230912,090700,58580070,11890,11840,11890,11840,276
|
|
20230912,090600,55311230,11910,11890,11930,11890,264
|
|
20230912,090500,52169330,11890,11800,11900,11790,487
|
|
20230912,090400,46386670,11900,11850,11900,11790,1508
|
|
20230912,090300,28462850,11840,11780,11840,11780,568
|
|
20230912,090200,21760860,11720,11790,11790,11720,908
|
|
20230912,090100,11058940,11720,11720,11720,11720,182
|
|
20230912,090000,8925900,11800,11720,11820,11720,683
|