653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,195000,310273810,11340,11340,11340,11340,524
|
|
20230913,194900,310273810,11340,11340,11340,11340,0
|
|
20230913,194800,310273810,11340,11340,11340,11340,0
|
|
20230913,194700,310273810,11340,11340,11340,11340,0
|
|
20230913,194600,310273810,11340,11340,11340,11340,0
|
|
20230913,194500,310273810,11340,11340,11340,11340,0
|
|
20230913,194400,310273810,11340,11340,11340,11340,0
|
|
20230913,194300,310273810,11340,11340,11340,11340,0
|
|
20230913,194200,310273810,11340,11340,11340,11340,0
|
|
20230913,194100,310273810,11340,11340,11340,11340,0
|
|
20230913,194000,310273810,11340,11340,11340,11340,0
|
|
20230913,193900,310273810,11340,11340,11340,11340,0
|
|
20230913,193800,310273810,11340,11340,11340,11340,0
|
|
20230913,193700,310273810,11340,11340,11340,11340,0
|
|
20230913,193600,310273810,11340,11340,11340,11340,0
|
|
20230913,193500,310273810,11340,11340,11340,11340,0
|
|
20230913,193400,310273810,11340,11340,11340,11340,0
|
|
20230913,193300,310273810,11340,11340,11340,11340,0
|
|
20230913,193200,310273810,11340,11340,11340,11340,0
|
|
20230913,193100,310273810,11340,11340,11340,11340,0
|
|
20230913,193000,310273810,11340,11340,11340,11340,0
|
|
20230913,192900,310273810,11340,11340,11340,11340,0
|
|
20230913,192800,310273810,11340,11340,11340,11340,0
|
|
20230913,192700,310273810,11340,11340,11340,11340,0
|
|
20230913,192600,310273810,11340,11340,11340,11340,0
|
|
20230913,192500,310273810,11340,11340,11340,11340,0
|
|
20230913,192400,310273810,11340,11340,11340,11340,0
|
|
20230913,192300,310273810,11340,11340,11340,11340,0
|
|
20230913,192200,310273810,11340,11340,11340,11340,0
|
|
20230913,192100,310273810,11340,11340,11340,11340,0
|
|
20230913,192000,310273810,11340,11340,11340,11340,524
|
|
20230913,191900,310273810,11340,11340,11340,11340,0
|
|
20230913,191800,310273810,11340,11340,11340,11340,0
|
|
20230913,191700,310273810,11340,11340,11340,11340,0
|
|
20230913,191600,310273810,11340,11340,11340,11340,0
|
|
20230913,191500,310273810,11340,11340,11340,11340,0
|
|
20230913,191400,310273810,11340,11340,11340,11340,0
|
|
20230913,191300,310273810,11340,11340,11340,11340,0
|
|
20230913,191200,310273810,11340,11340,11340,11340,0
|
|
20230913,191100,310273810,11340,11340,11340,11340,0
|
|
20230913,191000,310273810,11340,11340,11340,11340,0
|
|
20230913,190900,310273810,11340,11340,11340,11340,0
|
|
20230913,190800,310273810,11340,11340,11340,11340,0
|
|
20230913,190700,310273810,11340,11340,11340,11340,0
|
|
20230913,190600,310273810,11340,11340,11340,11340,0
|
|
20230913,190500,310273810,11340,11340,11340,11340,0
|
|
20230913,190400,310273810,11340,11340,11340,11340,0
|
|
20230913,190300,310273810,11340,11340,11340,11340,0
|
|
20230913,190200,310273810,11340,11340,11340,11340,0
|
|
20230913,190100,310273810,11340,11340,11340,11340,0
|
|
20230913,190000,310273810,11340,11340,11340,11340,0
|
|
20230913,185900,310273810,11340,11340,11340,11340,0
|
|
20230913,185800,310273810,11340,11340,11340,11340,0
|
|
20230913,185700,310273810,11340,11340,11340,11340,0
|
|
20230913,185600,310273810,11340,11340,11340,11340,0
|
|
20230913,185500,310273810,11340,11340,11340,11340,0
|
|
20230913,185400,310273810,11340,11340,11340,11340,0
|
|
20230913,185300,310273810,11340,11340,11340,11340,0
|
|
20230913,185200,310273810,11340,11340,11340,11340,0
|
|
20230913,185100,310273810,11340,11340,11340,11340,0
|
|
20230913,185000,310273810,11340,11340,11340,11340,524
|
|
20230913,184900,310273810,11340,11340,11340,11340,0
|
|
20230913,184800,310273810,11340,11340,11340,11340,0
|
|
20230913,184700,310273810,11340,11340,11340,11340,0
|
|
20230913,184600,310273810,11340,11340,11340,11340,0
|
|
20230913,184500,310273810,11340,11340,11340,11340,0
|
|
20230913,184400,310273810,11340,11340,11340,11340,0
|
|
20230913,184300,310273810,11340,11340,11340,11340,0
|
|
20230913,184200,310273810,11340,11340,11340,11340,0
|
|
20230913,184100,310273810,11340,11340,11340,11340,0
|
|
20230913,184000,310273810,11340,11340,11340,11340,0
|
|
20230913,183900,310273810,11340,11340,11340,11340,0
|
|
20230913,183800,310273810,11340,11340,11340,11340,0
|
|
20230913,183700,310273810,11340,11340,11340,11340,0
|
|
20230913,183600,310273810,11340,11340,11340,11340,0
|
|
20230913,183500,310273810,11340,11340,11340,11340,0
|
|
20230913,183400,310273810,11340,11340,11340,11340,0
|
|
20230913,183300,310273810,11340,11340,11340,11340,0
|
|
20230913,183200,310273810,11340,11340,11340,11340,0
|
|
20230913,183100,310273810,11340,11340,11340,11340,0
|
|
20230913,183000,310273810,11340,11340,11340,11340,0
|
|
20230913,182900,310273810,11340,11340,11340,11340,0
|
|
20230913,182800,310273810,11340,11340,11340,11340,0
|
|
20230913,182700,310273810,11340,11340,11340,11340,0
|
|
20230913,182600,310273810,11340,11340,11340,11340,0
|
|
20230913,182500,310273810,11340,11340,11340,11340,0
|
|
20230913,182400,310273810,11340,11340,11340,11340,0
|
|
20230913,182300,310273810,11340,11340,11340,11340,0
|
|
20230913,182200,310273810,11340,11340,11340,11340,0
|
|
20230913,182100,310273810,11340,11340,11340,11340,0
|
|
20230913,182000,310273810,11340,11340,11340,11340,524
|
|
20230913,181900,310273810,11340,11340,11340,11340,0
|
|
20230913,181800,310273810,11340,11340,11340,11340,0
|
|
20230913,181700,310273810,11340,11340,11340,11340,0
|
|
20230913,181600,310273810,11340,11340,11340,11340,0
|
|
20230913,181500,310273810,11340,11340,11340,11340,0
|
|
20230913,181400,310273810,11340,11340,11340,11340,0
|
|
20230913,181300,310273810,11340,11340,11340,11340,0
|
|
20230913,181200,310273810,11340,11340,11340,11340,0
|
|
20230913,181100,310273810,11340,11340,11340,11340,0
|
|
20230913,181000,310273810,11340,11340,11340,11340,0
|
|
20230913,180900,310273810,11340,11340,11340,11340,0
|
|
20230913,180800,310273810,11340,11340,11340,11340,0
|
|
20230913,180700,310273810,11340,11340,11340,11340,0
|
|
20230913,180600,310273810,11340,11340,11340,11340,0
|
|
20230913,180500,310273810,11340,11340,11340,11340,0
|
|
20230913,180400,310273810,11340,11340,11340,11340,0
|
|
20230913,180300,310273810,11340,11340,11340,11340,0
|
|
20230913,180200,310273810,11340,11340,11340,11340,0
|
|
20230913,180100,310273810,11340,11340,11340,11340,0
|
|
20230913,180000,310273810,11340,11340,11340,11340,0
|
|
20230913,175900,310273810,11340,11340,11340,11340,0
|
|
20230913,175800,310273810,11340,11340,11340,11340,0
|
|
20230913,175700,310273810,11340,11340,11340,11340,0
|
|
20230913,175600,310273810,11340,11340,11340,11340,0
|
|
20230913,175500,310273810,11340,11340,11340,11340,0
|
|
20230913,175400,310273810,11340,11340,11340,11340,0
|
|
20230913,175300,310273810,11340,11340,11340,11340,0
|
|
20230913,175200,310273810,11340,11340,11340,11340,0
|
|
20230913,175100,310273810,11340,11340,11340,11340,0
|
|
20230913,175000,310273810,11340,11340,11340,11340,524
|
|
20230913,174900,310273810,11340,11340,11340,11340,0
|
|
20230913,174800,310273810,11340,11340,11340,11340,0
|
|
20230913,174700,310273810,11340,11340,11340,11340,0
|
|
20230913,174600,310273810,11340,11340,11340,11340,0
|
|
20230913,174500,310273810,11340,11340,11340,11340,0
|
|
20230913,174400,310273810,11340,11340,11340,11340,0
|
|
20230913,174300,310273810,11340,11340,11340,11340,0
|
|
20230913,174200,310273810,11340,11340,11340,11340,0
|
|
20230913,174100,310273810,11340,11340,11340,11340,0
|
|
20230913,174000,310273810,11340,11340,11340,11340,0
|
|
20230913,173900,310273810,11340,11340,11340,11340,0
|
|
20230913,173800,310273810,11340,11340,11340,11340,0
|
|
20230913,173700,310273810,11340,11340,11340,11340,0
|
|
20230913,173600,310273810,11340,11340,11340,11340,0
|
|
20230913,173500,310273810,11340,11340,11340,11340,0
|
|
20230913,173400,310273810,11340,11340,11340,11340,0
|
|
20230913,173300,310273810,11340,11340,11340,11340,0
|
|
20230913,173200,310273810,11340,11340,11340,11340,0
|
|
20230913,173100,310273810,11340,11340,11340,11340,0
|
|
20230913,173000,310273810,11340,11340,11340,11340,0
|
|
20230913,172900,310273810,11340,11340,11340,11340,0
|
|
20230913,172800,310273810,11340,11340,11340,11340,0
|
|
20230913,172700,310273810,11340,11340,11340,11340,0
|
|
20230913,172600,310273810,11340,11340,11340,11340,0
|
|
20230913,172500,310273810,11340,11340,11340,11340,0
|
|
20230913,172400,310273810,11340,11340,11340,11340,0
|
|
20230913,172300,310273810,11340,11340,11340,11340,0
|
|
20230913,172200,310273810,11340,11340,11340,11340,0
|
|
20230913,172100,310273810,11340,11340,11340,11340,0
|
|
20230913,172000,310273810,11340,11340,11340,11340,524
|
|
20230913,171900,310273810,11340,11340,11340,11340,0
|
|
20230913,171800,310273810,11340,11340,11340,11340,0
|
|
20230913,171700,310273810,11340,11340,11340,11340,0
|
|
20230913,171600,310273810,11340,11340,11340,11340,0
|
|
20230913,171500,310273810,11340,11340,11340,11340,0
|
|
20230913,171400,310273810,11340,11340,11340,11340,0
|
|
20230913,171300,310273810,11340,11340,11340,11340,0
|
|
20230913,171200,310273810,11340,11340,11340,11340,0
|
|
20230913,171100,310273810,11340,11340,11340,11340,0
|
|
20230913,171000,310273810,11340,11340,11340,11340,0
|
|
20230913,170900,310273810,11340,11340,11340,11340,0
|
|
20230913,170800,310273810,11340,11340,11340,11340,0
|
|
20230913,170700,310273810,11340,11340,11340,11340,0
|
|
20230913,170600,310273810,11340,11340,11340,11340,0
|
|
20230913,170500,310273810,11340,11340,11340,11340,0
|
|
20230913,170400,310273810,11340,11340,11340,11340,0
|
|
20230913,170300,310273810,11340,11340,11340,11340,0
|
|
20230913,170200,310273810,11340,11340,11340,11340,0
|
|
20230913,170100,310273810,11340,11340,11340,11340,0
|
|
20230913,170000,310273810,11340,11340,11340,11340,0
|
|
20230913,165900,310273810,11340,11340,11340,11340,0
|
|
20230913,165800,310273810,11340,11340,11340,11340,0
|
|
20230913,165700,310273810,11340,11340,11340,11340,0
|
|
20230913,165600,310273810,11340,11340,11340,11340,0
|
|
20230913,165500,310273810,11340,11340,11340,11340,0
|
|
20230913,165400,310273810,11340,11340,11340,11340,0
|
|
20230913,165300,310273810,11340,11340,11340,11340,0
|
|
20230913,165200,310273810,11340,11340,11340,11340,0
|
|
20230913,165100,310273810,11340,11340,11340,11340,0
|
|
20230913,165000,310273810,11340,11340,11340,11340,524
|
|
20230913,164900,310273810,11340,11340,11340,11340,0
|
|
20230913,164800,310273810,11340,11340,11340,11340,0
|
|
20230913,164700,310273810,11340,11340,11340,11340,0
|
|
20230913,164600,310273810,11340,11340,11340,11340,0
|
|
20230913,164500,310273810,11340,11340,11340,11340,0
|
|
20230913,164400,310273810,11340,11340,11340,11340,0
|
|
20230913,164300,310273810,11340,11340,11340,11340,0
|
|
20230913,164200,310273810,11340,11340,11340,11340,0
|
|
20230913,164100,310273810,11340,11340,11340,11340,0
|
|
20230913,164000,310273810,11340,11340,11340,11340,0
|
|
20230913,163900,310273810,11340,11340,11340,11340,0
|
|
20230913,163800,310273810,11340,11340,11340,11340,0
|
|
20230913,163700,310273810,11340,11340,11340,11340,0
|
|
20230913,163600,310273810,11340,11340,11340,11340,0
|
|
20230913,163500,310273810,11340,11340,11340,11340,0
|
|
20230913,163400,310273810,11340,11340,11340,11340,0
|
|
20230913,163300,310273810,11340,11340,11340,11340,0
|
|
20230913,163200,310273810,11340,11340,11340,11340,0
|
|
20230913,163100,310273810,11340,11340,11340,11340,0
|
|
20230913,163000,310273810,11340,11340,11340,11340,0
|
|
20230913,162900,310273810,11340,11340,11340,11340,0
|
|
20230913,162800,310273810,11340,11340,11340,11340,0
|
|
20230913,162700,310273810,11340,11340,11340,11340,0
|
|
20230913,162600,310273810,11340,11340,11340,11340,0
|
|
20230913,162500,310273810,11340,11340,11340,11340,0
|
|
20230913,162400,310273810,11340,11340,11340,11340,0
|
|
20230913,162300,310273810,11340,11340,11340,11340,0
|
|
20230913,162200,310273810,11340,11340,11340,11340,0
|
|
20230913,162100,310273810,11340,11340,11340,11340,0
|
|
20230913,162000,310273810,11340,11340,11340,11340,524
|
|
20230913,161900,310273810,11340,11340,11340,11340,0
|
|
20230913,161800,310273810,11340,11340,11340,11340,0
|
|
20230913,161700,310273810,11340,11340,11340,11340,0
|
|
20230913,161600,310273810,11340,11340,11340,11340,0
|
|
20230913,161500,310273810,11340,11340,11340,11340,0
|
|
20230913,161400,310273810,11340,11340,11340,11340,0
|
|
20230913,161300,310273810,11340,11340,11340,11340,0
|
|
20230913,161200,310273810,11340,11340,11340,11340,0
|
|
20230913,161100,310273810,11340,11340,11340,11340,0
|
|
20230913,161000,310273810,11340,11340,11340,11340,0
|
|
20230913,160900,310273810,11340,11340,11340,11340,0
|
|
20230913,160800,310273810,11340,11340,11340,11340,0
|
|
20230913,160700,310273810,11340,11340,11340,11340,0
|
|
20230913,160600,310273810,11340,11340,11340,11340,0
|
|
20230913,160500,310273810,11340,11340,11340,11340,0
|
|
20230913,160400,310273810,11340,11340,11340,11340,0
|
|
20230913,160300,310273810,11340,11340,11340,11340,0
|
|
20230913,160200,310273810,11340,11340,11340,11340,0
|
|
20230913,160100,310273810,11340,11340,11340,11340,0
|
|
20230913,160000,310273810,11340,11340,11340,11340,0
|
|
20230913,155900,310273810,11340,11340,11340,11340,0
|
|
20230913,155800,310273810,11340,11340,11340,11340,0
|
|
20230913,155700,310273810,11340,11340,11340,11340,0
|
|
20230913,155600,310273810,11340,11340,11340,11340,0
|
|
20230913,155500,310273810,11340,11340,11340,11340,0
|
|
20230913,155400,310273810,11340,11340,11340,11340,0
|
|
20230913,155300,310273810,11340,11340,11340,11340,0
|
|
20230913,155200,310273810,11340,11340,11340,11340,0
|
|
20230913,155100,310273810,11340,11340,11340,11340,0
|
|
20230913,155000,310273810,11340,11340,11340,11340,524
|
|
20230913,154900,310273810,11340,11340,11340,11340,0
|
|
20230913,154800,310273810,11340,11340,11340,11340,0
|
|
20230913,154700,310273810,11340,11340,11340,11340,0
|
|
20230913,154600,310273810,11340,11340,11340,11340,0
|
|
20230913,154500,310273810,11340,11340,11340,11340,0
|
|
20230913,154400,310273810,11340,11340,11340,11340,0
|
|
20230913,154300,310273810,11340,11340,11340,11340,0
|
|
20230913,154200,310273810,11340,11340,11340,11340,0
|
|
20230913,154100,310273810,11340,11340,11340,11340,0
|
|
20230913,154000,310273810,11340,11340,11340,11340,0
|
|
20230913,153900,310273810,11340,11340,11340,11340,0
|
|
20230913,153800,310273810,11340,11340,11340,11340,0
|
|
20230913,153700,310273810,11340,11340,11340,11340,0
|
|
20230913,153600,310273810,11340,11340,11340,11340,0
|
|
20230913,153500,310273810,11340,11340,11340,11340,0
|
|
20230913,153400,310273810,11340,11340,11340,11340,0
|
|
20230913,153300,310273810,11340,11340,11340,11340,0
|
|
20230913,153200,310273810,11340,11340,11340,11340,0
|
|
20230913,153100,310273810,11340,11340,11340,11340,0
|
|
20230913,153000,310273810,11340,11340,11340,11340,524
|
|
20230913,152900,304331650,11370,11370,11370,11370,0
|
|
20230913,152800,304331650,11370,11370,11370,11370,0
|
|
20230913,152700,304331650,11370,11370,11370,11370,0
|
|
20230913,152600,304331650,11370,11370,11370,11370,0
|
|
20230913,152500,304331650,11370,11370,11370,11370,0
|
|
20230913,152400,304331650,11370,11370,11370,11370,0
|
|
20230913,152300,304331650,11370,11370,11370,11370,0
|
|
20230913,152200,304331650,11370,11370,11370,11370,0
|
|
20230913,152100,304331650,11370,11370,11370,11370,0
|
|
20230913,152000,304331650,11370,11370,11370,11370,0
|
|
20230913,151900,304331650,11370,11360,11370,11350,121
|
|
20230913,151800,302957540,11380,11380,11380,11380,0
|
|
20230913,151700,302957540,11380,11380,11380,11380,0
|
|
20230913,151600,302957540,11380,11380,11380,11380,1
|
|
20230913,151500,302946160,11380,11350,11380,11350,51
|
|
20230913,151400,302367280,11380,11380,11380,11380,0
|
|
20230913,151300,302367280,11380,11380,11380,11380,30
|
|
20230913,151200,302025880,11350,11350,11350,11350,5
|
|
20230913,151100,301969130,11350,11350,11350,11350,10
|
|
20230913,151000,301855630,11350,11350,11350,11350,10
|
|
20230913,150900,301742130,11350,11350,11350,11350,10
|
|
20230913,150800,301628630,11370,11370,11370,11370,0
|
|
20230913,150700,301628630,11370,11370,11370,11370,38
|
|
20230913,150600,301196570,11330,11330,11330,11330,0
|
|
20230913,150500,301196570,11330,11330,11330,11330,0
|
|
20230913,150400,301196570,11330,11330,11330,11330,20
|
|
20230913,150300,300969970,11330,11330,11330,11330,20
|
|
20230913,150200,300743370,11320,11330,11340,11320,663
|
|
20230913,150100,293232090,11330,11340,11340,11330,188
|
|
20230913,150000,291100920,11340,11340,11340,11340,75
|
|
20230913,145900,290250420,11340,11340,11340,11340,0
|
|
20230913,145800,290250420,11340,11340,11340,11340,10
|
|
20230913,145700,290137020,11340,11340,11340,11340,0
|
|
20230913,145600,290137020,11340,11340,11340,11340,0
|
|
20230913,145500,290137020,11340,11340,11340,11340,150
|
|
20230913,145400,288436020,11340,11340,11340,11340,0
|
|
20230913,145300,288436020,11340,11340,11340,11340,15
|
|
20230913,145200,288265920,11340,11340,11340,11340,0
|
|
20230913,145100,288265920,11340,11340,11340,11340,0
|
|
20230913,145000,288265920,11340,11350,11350,11340,140
|
|
20230913,144900,286677220,11350,11350,11350,11350,20
|
|
20230913,144800,286450220,11350,11350,11350,11350,118
|
|
20230913,144700,285110920,11390,11390,11390,11390,0
|
|
20230913,144600,285110920,11390,11390,11390,11390,0
|
|
20230913,144500,285110920,11390,11390,11390,11390,1
|
|
20230913,144400,285099530,11350,11350,11350,11350,267
|
|
20230913,144300,282069080,11350,11350,11350,11350,5
|
|
20230913,144200,282012330,11360,11360,11360,11360,1
|
|
20230913,144100,282000970,11350,11360,11360,11350,129
|
|
20230913,144000,280536720,11350,11350,11350,11350,0
|
|
20230913,143900,280536720,11350,11350,11350,11350,9
|
|
20230913,143800,280434570,11400,11400,11400,11400,0
|
|
20230913,143700,280434570,11400,11400,11400,11400,1
|
|
20230913,143600,280423170,11400,11400,11400,11400,46
|
|
20230913,143500,279898770,11400,11400,11400,11400,0
|
|
20230913,143400,279898770,11400,11360,11400,11350,25
|
|
20230913,143300,279614670,11350,11350,11350,11350,0
|
|
20230913,143200,279614670,11350,11350,11350,11350,0
|
|
20230913,143100,279614670,11350,11350,11350,11350,0
|
|
20230913,143000,279614670,11350,11350,11350,11350,0
|
|
20230913,142900,279614670,11350,11350,11350,11350,0
|
|
20230913,142800,279614670,11350,11350,11350,11350,0
|
|
20230913,142700,279614670,11350,11350,11350,11350,0
|
|
20230913,142600,279614670,11350,11350,11350,11350,0
|
|
20230913,142500,279614670,11350,11350,11350,11350,0
|
|
20230913,142400,279614670,11350,11350,11350,11350,0
|
|
20230913,142300,279614670,11350,11350,11350,11350,0
|
|
20230913,142200,279614670,11350,11350,11350,11350,0
|
|
20230913,142100,279614670,11350,11350,11350,11350,0
|
|
20230913,142000,279614670,11350,11350,11350,11350,0
|
|
20230913,141900,279614670,11350,11350,11350,11350,0
|
|
20230913,141800,279614670,11350,11350,11350,11350,0
|
|
20230913,141700,279614670,11350,11360,11360,11350,79
|
|
20230913,141600,278717830,11360,11360,11360,11360,3
|
|
20230913,141500,278683750,11360,11360,11360,11360,0
|
|
20230913,141400,278683750,11360,11360,11360,11360,0
|
|
20230913,141300,278683750,11360,11360,11360,11360,16
|
|
20230913,141200,278501990,11360,11360,11360,11360,0
|
|
20230913,141100,278501990,11360,11360,11360,11360,0
|
|
20230913,141000,278501990,11360,11360,11360,11360,0
|
|
20230913,140900,278501990,11360,11360,11360,11360,25
|
|
20230913,140800,278217990,11400,11400,11400,11400,0
|
|
20230913,140700,278217990,11400,11400,11400,11400,2
|
|
20230913,140600,278195190,11360,11360,11360,11360,0
|
|
20230913,140500,278195190,11360,11360,11360,11360,0
|
|
20230913,140400,278195190,11360,11360,11360,11360,25
|
|
20230913,140300,277911190,11360,11360,11360,11360,0
|
|
20230913,140200,277911190,11360,11360,11360,11360,0
|
|
20230913,140100,277911190,11360,11360,11360,11360,1
|
|
20230913,140000,277899830,11360,11360,11360,11360,51
|
|
20230913,135900,277320470,11390,11390,11390,11390,0
|
|
20230913,135800,277320470,11390,11390,11390,11390,0
|
|
20230913,135700,277320470,11390,11390,11390,11390,2
|
|
20230913,135600,277297690,11400,11400,11400,11400,0
|
|
20230913,135500,277297690,11400,11400,11400,11400,0
|
|
20230913,135400,277297690,11400,11400,11400,11400,0
|
|
20230913,135300,277297690,11400,11400,11400,11400,0
|
|
20230913,135200,277297690,11400,11400,11400,11400,0
|
|
20230913,135100,277297690,11400,11400,11400,11400,0
|
|
20230913,135000,277297690,11400,11400,11400,11400,0
|
|
20230913,134900,277297690,11400,11400,11400,11400,0
|
|
20230913,134800,277297690,11400,11400,11400,11400,0
|
|
20230913,134700,277297690,11400,11400,11400,11400,0
|
|
20230913,134600,277297690,11400,11400,11400,11400,0
|
|
20230913,134500,277297690,11400,11400,11400,11400,0
|
|
20230913,134400,277297690,11400,11400,11400,11400,0
|
|
20230913,134300,277297690,11400,11400,11400,11400,0
|
|
20230913,134200,277297690,11400,11400,11400,11400,0
|
|
20230913,134100,277297690,11400,11400,11400,11400,0
|
|
20230913,134000,277297690,11400,11400,11400,11400,0
|
|
20230913,133900,277297690,11400,11400,11400,11400,0
|
|
20230913,133800,277297690,11400,11400,11400,11400,0
|
|
20230913,133700,277297690,11400,11400,11400,11400,257
|
|
20230913,133600,274367890,11410,11410,11410,11410,50
|
|
20230913,133500,273797390,11400,11400,11400,11400,119
|
|
20230913,133400,272440790,11410,11410,11410,11410,0
|
|
20230913,133300,272440790,11410,11410,11410,11410,0
|
|
20230913,133200,272440790,11410,11410,11410,11410,0
|
|
20230913,133100,272440790,11410,11410,11410,11410,0
|
|
20230913,133000,272440790,11410,11400,11410,11400,29
|
|
20230913,132900,272110180,11400,11380,11400,11380,105
|
|
20230913,132800,270913560,11360,11360,11360,11360,0
|
|
20230913,132700,270913560,11360,11360,11360,11360,0
|
|
20230913,132600,270913560,11360,11360,11360,11360,0
|
|
20230913,132500,270913560,11360,11360,11360,11360,0
|
|
20230913,132400,270913560,11360,11370,11370,11360,100
|
|
20230913,132300,269777510,11360,11360,11360,11360,0
|
|
20230913,132200,269777510,11360,11360,11360,11360,0
|
|
20230913,132100,269777510,11360,11360,11360,11360,0
|
|
20230913,132000,269777510,11360,11360,11360,11360,1
|
|
20230913,131900,269766150,11350,11350,11350,11350,0
|
|
20230913,131800,269766150,11350,11350,11350,11350,0
|
|
20230913,131700,269766150,11350,11350,11350,11350,0
|
|
20230913,131600,269766150,11350,11350,11350,11350,0
|
|
20230913,131500,269766150,11350,11350,11350,11350,0
|
|
20230913,131400,269766150,11350,11350,11350,11350,0
|
|
20230913,131300,269766150,11350,11350,11350,11350,0
|
|
20230913,131200,269766150,11350,11350,11350,11350,0
|
|
20230913,131100,269766150,11350,11350,11350,11350,10
|
|
20230913,131000,269652650,11410,11410,11410,11410,0
|
|
20230913,130900,269652650,11410,11410,11410,11410,182
|
|
20230913,130800,267576030,11350,11350,11350,11350,0
|
|
20230913,130700,267576030,11350,11350,11350,11350,0
|
|
20230913,130600,267576030,11350,11350,11350,11350,0
|
|
20230913,130500,267576030,11350,11350,11350,11350,50
|
|
20230913,130400,267008530,11350,11350,11350,11350,0
|
|
20230913,130300,267008530,11350,11350,11350,11350,0
|
|
20230913,130200,267008530,11350,11350,11350,11350,5
|
|
20230913,130100,266951780,11350,11350,11350,11350,5
|
|
20230913,130000,266895030,11350,11350,11350,11350,0
|
|
20230913,125900,266895030,11350,11350,11350,11350,126
|
|
20230913,125800,265464930,11350,11350,11350,11350,0
|
|
20230913,125700,265464930,11350,11350,11350,11350,5
|
|
20230913,125600,265408180,11350,11350,11350,11350,5
|
|
20230913,125500,265351430,11350,11350,11350,11350,202
|
|
20230913,125400,263058730,11350,11350,11350,11350,0
|
|
20230913,125300,263058730,11350,11350,11350,11350,0
|
|
20230913,125200,263058730,11350,11350,11350,11350,96
|
|
20230913,125100,261969130,11350,11350,11350,11350,0
|
|
20230913,125000,261969130,11350,11350,11350,11350,0
|
|
20230913,124900,261969130,11350,11350,11350,11350,0
|
|
20230913,124800,261969130,11350,11350,11350,11350,0
|
|
20230913,124700,261969130,11350,11360,11360,11350,260
|
|
20230913,124600,259017730,11350,11350,11350,11350,40
|
|
20230913,124500,258563730,11360,11370,11370,11360,684
|
|
20230913,124400,250793250,11370,11370,11370,11360,241
|
|
20230913,124300,248054990,11400,11400,11400,11400,0
|
|
20230913,124200,248054990,11400,11400,11400,11400,55
|
|
20230913,124100,247427990,11400,11400,11400,11400,4
|
|
20230913,124000,247382390,11400,11400,11400,11400,5
|
|
20230913,123900,247325390,11400,11400,11400,11400,0
|
|
20230913,123800,247325390,11400,11400,11400,11400,0
|
|
20230913,123700,247325390,11400,11400,11400,11400,0
|
|
20230913,123600,247325390,11400,11400,11400,11400,0
|
|
20230913,123500,247325390,11400,11400,11400,11400,0
|
|
20230913,123400,247325390,11400,11400,11400,11400,0
|
|
20230913,123300,247325390,11400,11400,11400,11400,0
|
|
20230913,123200,247325390,11400,11400,11400,11400,0
|
|
20230913,123100,247325390,11400,11400,11400,11400,0
|
|
20230913,123000,247325390,11400,11400,11400,11400,0
|
|
20230913,122900,247325390,11400,11400,11400,11400,0
|
|
20230913,122800,247325390,11400,11400,11400,11400,12
|
|
20230913,122700,247188590,11350,11350,11350,11350,0
|
|
20230913,122600,247188590,11350,11350,11350,11350,0
|
|
20230913,122500,247188590,11350,11350,11350,11350,0
|
|
20230913,122400,247188590,11350,11350,11350,11350,0
|
|
20230913,122300,247188590,11350,11350,11350,11350,0
|
|
20230913,122200,247188590,11350,11350,11350,11350,0
|
|
20230913,122100,247188590,11350,11350,11350,11350,0
|
|
20230913,122000,247188590,11350,11350,11350,11350,0
|
|
20230913,121900,247188590,11350,11350,11350,11350,0
|
|
20230913,121800,247188590,11350,11350,11350,11350,0
|
|
20230913,121700,247188590,11350,11350,11350,11350,0
|
|
20230913,121600,247188590,11350,11350,11350,11350,0
|
|
20230913,121500,247188590,11350,11350,11350,11350,0
|
|
20230913,121400,247188590,11350,11350,11350,11350,0
|
|
20230913,121300,247188590,11350,11350,11350,11350,0
|
|
20230913,121200,247188590,11350,11350,11350,11350,0
|
|
20230913,121100,247188590,11350,11350,11350,11350,216
|
|
20230913,121000,244736990,11330,11330,11330,11330,1
|
|
20230913,120900,244725660,11340,11340,11340,11340,0
|
|
20230913,120800,244725660,11340,11340,11340,11340,0
|
|
20230913,120700,244725660,11340,11340,11340,11340,81
|
|
20230913,120600,243807120,11340,11340,11340,11340,1
|
|
20230913,120500,243795780,11320,11320,11320,11320,0
|
|
20230913,120400,243795780,11320,11320,11320,11320,0
|
|
20230913,120300,243795780,11320,11320,11320,11320,0
|
|
20230913,120200,243795780,11320,11320,11320,11320,0
|
|
20230913,120100,243795780,11320,11320,11320,11320,0
|
|
20230913,120000,243795780,11320,11320,11320,11320,0
|
|
20230913,115900,243795780,11320,11320,11320,11320,0
|
|
20230913,115800,243795780,11320,11320,11320,11320,0
|
|
20230913,115700,243795780,11320,11320,11320,11320,0
|
|
20230913,115600,243795780,11320,11320,11320,11320,4
|
|
20230913,115500,243750500,11320,11320,11320,11320,16
|
|
20230913,115400,243569380,11340,11340,11340,11340,0
|
|
20230913,115300,243569380,11340,11340,11340,11340,1
|
|
20230913,115200,243558040,11340,11340,11340,11340,10
|
|
20230913,115100,243444640,11340,11340,11340,11340,0
|
|
20230913,115000,243444640,11340,11340,11340,11340,1
|
|
20230913,114900,243433300,11320,11320,11320,11320,0
|
|
20230913,114800,243433300,11320,11320,11320,11320,0
|
|
20230913,114700,243433300,11320,11320,11320,11320,0
|
|
20230913,114600,243433300,11320,11320,11320,11320,49
|
|
20230913,114500,242878620,11320,11320,11320,11320,1
|
|
20230913,114400,242867300,11330,11330,11330,11330,3
|
|
20230913,114300,242833310,11340,11340,11340,11340,0
|
|
20230913,114200,242833310,11340,11340,11340,11340,9
|
|
20230913,114100,242731250,11340,11340,11340,11340,4
|
|
20230913,114000,242685890,11290,11290,11290,11290,0
|
|
20230913,113900,242685890,11290,11290,11290,11290,0
|
|
20230913,113800,242685890,11290,11300,11300,11290,200
|
|
20230913,113700,240426880,11300,11300,11300,11300,0
|
|
20230913,113600,240426880,11300,11300,11300,11300,2
|
|
20230913,113500,240404280,11350,11350,11350,11350,4
|
|
20230913,113400,240358880,11300,11300,11300,11300,0
|
|
20230913,113300,240358880,11300,11300,11300,11300,0
|
|
20230913,113200,240358880,11300,11290,11300,11290,501
|
|
20230913,113100,234699700,11290,11290,11290,11290,100
|
|
20230913,113000,233570700,11290,11290,11290,11290,44
|
|
20230913,112900,233073940,11290,11290,11290,11290,112
|
|
20230913,112800,231809460,11290,11290,11290,11290,0
|
|
20230913,112700,231809460,11290,11290,11290,11290,3
|
|
20230913,112600,231775590,11300,11300,11300,11300,3
|
|
20230913,112500,231741690,11300,11300,11300,11300,11
|
|
20230913,112400,231617390,11300,11320,11320,11300,497
|
|
20230913,112300,226000520,11310,11310,11310,11310,0
|
|
20230913,112200,226000520,11310,11320,11320,11310,284
|
|
20230913,112100,222787640,11310,11310,11310,11310,5
|
|
20230913,112000,222731090,11320,11320,11320,11320,2
|
|
20230913,111900,222708450,11320,11320,11320,11320,51
|
|
20230913,111800,222131130,11310,11310,11310,11310,0
|
|
20230913,111700,222131130,11310,11310,11310,11310,0
|
|
20230913,111600,222131130,11310,11310,11310,11310,0
|
|
20230913,111500,222131130,11310,11320,11320,11310,163
|
|
20230913,111400,220287380,11320,11320,11320,11320,0
|
|
20230913,111300,220287380,11320,11320,11320,11320,206
|
|
20230913,111200,217955460,11350,11350,11350,11350,0
|
|
20230913,111100,217955460,11350,11350,11350,11350,20
|
|
20230913,111000,217728460,11350,11350,11350,11350,0
|
|
20230913,110900,217728460,11350,11350,11350,11350,2
|
|
20230913,110800,217705760,11310,11310,11310,11310,0
|
|
20230913,110700,217705760,11310,11310,11310,11310,0
|
|
20230913,110600,217705760,11310,11310,11310,11310,0
|
|
20230913,110500,217705760,11310,11310,11310,11310,0
|
|
20230913,110400,217705760,11310,11310,11310,11310,0
|
|
20230913,110300,217705760,11310,11330,11330,11310,50
|
|
20230913,110200,217139320,11330,11330,11330,11330,0
|
|
20230913,110100,217139320,11330,11330,11330,11330,0
|
|
20230913,110000,217139320,11330,11330,11330,11330,50
|
|
20230913,105900,216572820,11330,11330,11330,11330,191
|
|
20230913,105800,214408790,11330,11330,11330,11320,457
|
|
20230913,105700,209231290,11340,11340,11340,11340,100
|
|
20230913,105600,208097290,11340,11340,11340,11340,6
|
|
20230913,105500,208029250,11340,11340,11340,11340,2
|
|
20230913,105400,208006570,11340,11350,11350,11340,150
|
|
20230913,105300,206305120,11350,11350,11350,11350,210
|
|
20230913,105200,203921620,11350,11350,11350,11350,0
|
|
20230913,105100,203921620,11350,11350,11350,11350,0
|
|
20230913,105000,203921620,11350,11360,11360,11350,350
|
|
20230913,104900,199948920,11360,11350,11360,11350,880
|
|
20230913,104800,189960900,11350,11350,11350,11350,110
|
|
20230913,104700,188712400,11360,11360,11360,11350,452
|
|
20230913,104600,183580490,11390,11390,11390,11390,0
|
|
20230913,104500,183580490,11390,11390,11390,11390,0
|
|
20230913,104400,183580490,11390,11390,11390,11390,0
|
|
20230913,104300,183580490,11390,11390,11390,11390,0
|
|
20230913,104200,183580490,11390,11360,11390,11350,15
|
|
20230913,104100,183409990,11340,11340,11340,11340,0
|
|
20230913,104000,183409990,11340,11340,11340,11340,0
|
|
20230913,103900,183409990,11340,11340,11340,11340,0
|
|
20230913,103800,183409990,11340,11340,11340,11340,0
|
|
20230913,103700,183409990,11340,11340,11340,11340,0
|
|
20230913,103600,183409990,11340,11340,11340,11340,0
|
|
20230913,103500,183409990,11340,11340,11340,11340,0
|
|
20230913,103400,183409990,11340,11340,11340,11340,0
|
|
20230913,103300,183409990,11340,11350,11350,11340,171
|
|
20230913,103200,181470440,11340,11370,11370,11340,1617
|
|
20230913,103100,163111980,11380,11390,11390,11380,58
|
|
20230913,103000,162451670,11450,11410,11450,11400,3007
|
|
20230913,102900,128164590,11420,11420,11420,11420,348
|
|
20230913,102800,124190430,11420,11420,11420,11420,165
|
|
20230913,102700,122306130,11430,11430,11430,11430,1446
|
|
20230913,102600,105778350,11490,11440,11490,11440,218
|
|
20230913,102500,103284030,11440,11440,11440,11440,0
|
|
20230913,102400,103284030,11440,11440,11440,11440,1
|
|
20230913,102300,103272590,11440,11480,11480,11440,59
|
|
20230913,102200,102596030,11480,11480,11480,11480,0
|
|
20230913,102100,102596030,11480,11480,11480,11480,0
|
|
20230913,102000,102596030,11480,11480,11480,11480,0
|
|
20230913,101900,102596030,11480,11480,11480,11480,1
|
|
20230913,101800,102584550,11440,11440,11440,11440,0
|
|
20230913,101700,102584550,11440,11440,11440,11440,47
|
|
20230913,101600,102046870,11480,11480,11480,11480,0
|
|
20230913,101500,102046870,11480,11480,11480,11480,0
|
|
20230913,101400,102046870,11480,11480,11480,11480,0
|
|
20230913,101300,102046870,11480,11480,11480,11480,0
|
|
20230913,101200,102046870,11480,11480,11480,11480,80
|
|
20230913,101100,101128470,11480,11480,11480,11480,179
|
|
20230913,101000,99073550,11430,11430,11430,11430,50
|
|
20230913,100900,98502050,11430,11430,11440,11430,806
|
|
20230913,100800,89281470,11430,11430,11430,11430,79
|
|
20230913,100700,88378500,11430,11430,11430,11430,0
|
|
20230913,100600,88378500,11430,11430,11430,11430,319
|
|
20230913,100500,84732330,11430,11440,11440,11430,301
|
|
20230913,100400,81291510,11450,11450,11450,11450,1
|
|
20230913,100300,81280060,11440,11440,11440,11440,1
|
|
20230913,100200,81268620,11450,11450,11450,11450,0
|
|
20230913,100100,81268620,11450,11450,11450,11450,0
|
|
20230913,100000,81268620,11450,11450,11450,11450,2
|
|
20230913,095900,81245720,11450,11450,11450,11450,1314
|
|
20230913,095800,66200420,11450,11460,11460,11450,181
|
|
20230913,095700,64127660,11450,11460,11460,11450,130
|
|
20230913,095600,62638640,11500,11500,11500,11500,0
|
|
20230913,095500,62638640,11500,11470,11500,11470,10
|
|
20230913,095400,62523670,11500,11500,11500,11500,0
|
|
20230913,095300,62523670,11500,11500,11500,11500,0
|
|
20230913,095200,62523670,11500,11490,11500,11490,100
|
|
20230913,095100,61373730,11460,11460,11460,11460,25
|
|
20230913,095000,61087230,11460,11460,11460,11460,30
|
|
20230913,094900,60743430,11460,11460,11460,11460,1
|
|
20230913,094800,60731970,11460,11470,11510,11460,179
|
|
20230913,094700,58680430,11460,11460,11460,11460,0
|
|
20230913,094600,58680430,11460,11460,11460,11460,0
|
|
20230913,094500,58680430,11460,11460,11460,11460,54
|
|
20230913,094400,58061590,11450,11450,11450,11450,0
|
|
20230913,094300,58061590,11450,11450,11450,11450,0
|
|
20230913,094200,58061590,11450,11450,11450,11450,0
|
|
20230913,094100,58061590,11450,11450,11450,11450,72
|
|
20230913,094000,57237190,11510,11510,11510,11510,0
|
|
20230913,093900,57237190,11510,11510,11510,11510,0
|
|
20230913,093800,57237190,11510,11510,11510,11510,0
|
|
20230913,093700,57237190,11510,11510,11510,11510,0
|
|
20230913,093600,57237190,11510,11510,11510,11510,0
|
|
20230913,093500,57237190,11510,11510,11510,11510,1
|
|
20230913,093400,57225680,11510,11510,11510,11510,0
|
|
20230913,093300,57225680,11510,11510,11510,11510,4
|
|
20230913,093200,57179640,11510,11430,11510,11430,4
|
|
20230913,093100,57133840,11520,11520,11520,11520,3
|
|
20230913,093000,57099280,11440,11440,11440,11440,100
|
|
20230913,092900,55955280,11440,11440,11440,11440,0
|
|
20230913,092800,55955280,11440,11450,11450,11440,69
|
|
20230913,092700,55165780,11550,11460,11550,11450,242
|
|
20230913,092600,52390550,11450,11460,11460,11450,140
|
|
20230913,092500,50786940,11450,11450,11450,11450,0
|
|
20230913,092400,50786940,11450,11450,11450,11450,0
|
|
20230913,092300,50786940,11450,11450,11450,11450,0
|
|
20230913,092200,50786940,11450,11450,11450,11450,0
|
|
20230913,092100,50786940,11450,11450,11450,11450,0
|
|
20230913,092000,50786940,11450,11450,11450,11450,15
|
|
20230913,091900,50615190,11450,11450,11450,11450,200
|
|
20230913,091800,48325190,11450,11450,11450,11450,53
|
|
20230913,091700,47718340,11540,11540,11540,11540,60
|
|
20230913,091600,47025940,11560,11560,11560,11560,17
|
|
20230913,091500,46829420,11560,11540,11560,11540,180
|
|
20230913,091400,44748680,11540,11540,11540,11540,1
|
|
20230913,091300,44737140,11560,11560,11560,11560,0
|
|
20230913,091200,44737140,11560,11540,11560,11540,2
|
|
20230913,091100,44714040,11410,11480,11480,11410,100
|
|
20230913,091000,43572850,11480,11480,11480,11480,120
|
|
20230913,090900,42195250,11440,11440,11460,11440,1116
|
|
20230913,090800,29420430,11440,11440,11440,11440,70
|
|
20230913,090700,28619630,11560,11560,11560,11560,0
|
|
20230913,090600,28619630,11560,11510,11560,11510,120
|
|
20230913,090500,27238380,11390,11400,11400,11390,288
|
|
20230913,090400,23955450,11390,11450,11450,11390,668
|
|
20230913,090300,16310690,11380,11430,11430,11360,979
|
|
20230913,090200,5172700,11430,11490,11490,11430,389
|
|
20230913,090100,723780,11540,11540,11540,11540,0
|
|
20230913,090000,723780,11540,11480,11540,11480,63
|