602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,185900,98415680,11760,11760,11760,11760,1114
|
|
20230911,185800,98415680,11760,11760,11760,11760,0
|
|
20230911,185700,98415680,11760,11760,11760,11760,0
|
|
20230911,185600,98415680,11760,11760,11760,11760,0
|
|
20230911,185500,98415680,11760,11760,11760,11760,0
|
|
20230911,185400,98415680,11760,11760,11760,11760,0
|
|
20230911,185300,98415680,11760,11760,11760,11760,0
|
|
20230911,185200,98415680,11760,11760,11760,11760,0
|
|
20230911,185100,98415680,11760,11760,11760,11760,0
|
|
20230911,185000,98415680,11760,11760,11760,11760,0
|
|
20230911,184900,98415680,11760,11760,11760,11760,0
|
|
20230911,184800,98415680,11760,11760,11760,11760,0
|
|
20230911,184700,98415680,11760,11760,11760,11760,0
|
|
20230911,184600,98415680,11760,11760,11760,11760,0
|
|
20230911,184500,98415680,11760,11760,11760,11760,0
|
|
20230911,184400,98415680,11760,11760,11760,11760,0
|
|
20230911,184300,98415680,11760,11760,11760,11760,0
|
|
20230911,184200,98415680,11760,11760,11760,11760,0
|
|
20230911,184100,98415680,11760,11760,11760,11760,0
|
|
20230911,184000,98415680,11760,11760,11760,11760,0
|
|
20230911,183900,98415680,11760,11760,11760,11760,0
|
|
20230911,183800,98415680,11760,11760,11760,11760,0
|
|
20230911,183700,98415680,11760,11760,11760,11760,0
|
|
20230911,183600,98415680,11760,11760,11760,11760,0
|
|
20230911,183500,98415680,11760,11760,11760,11760,0
|
|
20230911,183400,98415680,11760,11760,11760,11760,0
|
|
20230911,183300,98415680,11760,11760,11760,11760,0
|
|
20230911,183200,98415680,11760,11760,11760,11760,0
|
|
20230911,183100,98415680,11760,11760,11760,11760,0
|
|
20230911,183000,98415680,11760,11760,11760,11760,0
|
|
20230911,182900,98415680,11760,11760,11760,11760,1114
|
|
20230911,182800,98415680,11760,11760,11760,11760,0
|
|
20230911,182700,98415680,11760,11760,11760,11760,0
|
|
20230911,182600,98415680,11760,11760,11760,11760,0
|
|
20230911,182500,98415680,11760,11760,11760,11760,0
|
|
20230911,182400,98415680,11760,11760,11760,11760,0
|
|
20230911,182300,98415680,11760,11760,11760,11760,0
|
|
20230911,182200,98415680,11760,11760,11760,11760,0
|
|
20230911,182100,98415680,11760,11760,11760,11760,0
|
|
20230911,182000,98415680,11760,11760,11760,11760,0
|
|
20230911,181900,98415680,11760,11760,11760,11760,0
|
|
20230911,181800,98415680,11760,11760,11760,11760,0
|
|
20230911,181700,98415680,11760,11760,11760,11760,0
|
|
20230911,181600,98415680,11760,11760,11760,11760,0
|
|
20230911,181500,98415680,11760,11760,11760,11760,0
|
|
20230911,181400,98415680,11760,11760,11760,11760,0
|
|
20230911,181300,98415680,11760,11760,11760,11760,0
|
|
20230911,181200,98415680,11760,11760,11760,11760,0
|
|
20230911,181100,98415680,11760,11760,11760,11760,0
|
|
20230911,181000,98415680,11760,11760,11760,11760,0
|
|
20230911,180900,98415680,11760,11760,11760,11760,0
|
|
20230911,180800,98415680,11760,11760,11760,11760,0
|
|
20230911,180700,98415680,11760,11760,11760,11760,0
|
|
20230911,180600,98415680,11760,11760,11760,11760,0
|
|
20230911,180500,98415680,11760,11760,11760,11760,0
|
|
20230911,180400,98415680,11760,11760,11760,11760,0
|
|
20230911,180300,98415680,11760,11760,11760,11760,0
|
|
20230911,180200,98415680,11760,11760,11760,11760,0
|
|
20230911,180100,98415680,11760,11760,11760,11760,0
|
|
20230911,180000,98415680,11760,11760,11760,11760,0
|
|
20230911,175900,98415680,11760,11760,11760,11760,1114
|
|
20230911,175800,98415680,11760,11760,11760,11760,0
|
|
20230911,175700,98415680,11760,11760,11760,11760,0
|
|
20230911,175600,98415680,11760,11760,11760,11760,0
|
|
20230911,175500,98415680,11760,11760,11760,11760,0
|
|
20230911,175400,98415680,11760,11760,11760,11760,0
|
|
20230911,175300,98415680,11760,11760,11760,11760,0
|
|
20230911,175200,98415680,11760,11760,11760,11760,0
|
|
20230911,175100,98415680,11760,11760,11760,11760,0
|
|
20230911,175000,98415680,11760,11760,11760,11760,0
|
|
20230911,174900,98415680,11760,11760,11760,11760,0
|
|
20230911,174800,98415680,11760,11760,11760,11760,0
|
|
20230911,174700,98415680,11760,11760,11760,11760,0
|
|
20230911,174600,98415680,11760,11760,11760,11760,0
|
|
20230911,174500,98415680,11760,11760,11760,11760,0
|
|
20230911,174400,98415680,11760,11760,11760,11760,0
|
|
20230911,174300,98415680,11760,11760,11760,11760,0
|
|
20230911,174200,98415680,11760,11760,11760,11760,0
|
|
20230911,174100,98415680,11760,11760,11760,11760,0
|
|
20230911,174000,98415680,11760,11760,11760,11760,0
|
|
20230911,173900,98415680,11760,11760,11760,11760,0
|
|
20230911,173800,98415680,11760,11760,11760,11760,0
|
|
20230911,173700,98415680,11760,11760,11760,11760,0
|
|
20230911,173600,98415680,11760,11760,11760,11760,0
|
|
20230911,173500,98415680,11760,11760,11760,11760,0
|
|
20230911,173400,98415680,11760,11760,11760,11760,0
|
|
20230911,173300,98415680,11760,11760,11760,11760,0
|
|
20230911,173200,98415680,11760,11760,11760,11760,0
|
|
20230911,173100,98415680,11760,11760,11760,11760,0
|
|
20230911,173000,98415680,11760,11760,11760,11760,0
|
|
20230911,172900,98415680,11760,11760,11760,11760,1114
|
|
20230911,172800,98415680,11760,11760,11760,11760,0
|
|
20230911,172700,98415680,11760,11760,11760,11760,0
|
|
20230911,172600,98415680,11760,11760,11760,11760,0
|
|
20230911,172500,98415680,11760,11760,11760,11760,0
|
|
20230911,172400,98415680,11760,11760,11760,11760,0
|
|
20230911,172300,98415680,11760,11760,11760,11760,0
|
|
20230911,172200,98415680,11760,11760,11760,11760,0
|
|
20230911,172100,98415680,11760,11760,11760,11760,0
|
|
20230911,172000,98415680,11760,11760,11760,11760,0
|
|
20230911,171900,98415680,11760,11760,11760,11760,0
|
|
20230911,171800,98415680,11760,11760,11760,11760,0
|
|
20230911,171700,98415680,11760,11760,11760,11760,0
|
|
20230911,171600,98415680,11760,11760,11760,11760,0
|
|
20230911,171500,98415680,11760,11760,11760,11760,0
|
|
20230911,171400,98415680,11760,11760,11760,11760,0
|
|
20230911,171300,98415680,11760,11760,11760,11760,0
|
|
20230911,171200,98415680,11760,11760,11760,11760,0
|
|
20230911,171100,98415680,11760,11760,11760,11760,0
|
|
20230911,171000,98415680,11760,11760,11760,11760,0
|
|
20230911,170900,98415680,11760,11760,11760,11760,0
|
|
20230911,170800,98415680,11760,11760,11760,11760,0
|
|
20230911,170700,98415680,11760,11760,11760,11760,0
|
|
20230911,170600,98415680,11760,11760,11760,11760,0
|
|
20230911,170500,98415680,11760,11760,11760,11760,0
|
|
20230911,170400,98415680,11760,11760,11760,11760,0
|
|
20230911,170300,98415680,11760,11760,11760,11760,0
|
|
20230911,170200,98415680,11760,11760,11760,11760,0
|
|
20230911,170100,98415680,11760,11760,11760,11760,0
|
|
20230911,170000,98415680,11760,11760,11760,11760,0
|
|
20230911,165900,98415680,11760,11760,11760,11760,1114
|
|
20230911,165800,98415680,11760,11760,11760,11760,0
|
|
20230911,165700,98415680,11760,11760,11760,11760,0
|
|
20230911,165600,98415680,11760,11760,11760,11760,0
|
|
20230911,165500,98415680,11760,11760,11760,11760,0
|
|
20230911,165400,98415680,11760,11760,11760,11760,0
|
|
20230911,165300,98415680,11760,11760,11760,11760,0
|
|
20230911,165200,98415680,11760,11760,11760,11760,0
|
|
20230911,165100,98415680,11760,11760,11760,11760,0
|
|
20230911,165000,98415680,11760,11760,11760,11760,0
|
|
20230911,164900,98415680,11760,11760,11760,11760,0
|
|
20230911,164800,98415680,11760,11760,11760,11760,0
|
|
20230911,164700,98415680,11760,11760,11760,11760,0
|
|
20230911,164600,98415680,11760,11760,11760,11760,0
|
|
20230911,164500,98415680,11760,11760,11760,11760,0
|
|
20230911,164400,98415680,11760,11760,11760,11760,0
|
|
20230911,164300,98415680,11760,11760,11760,11760,0
|
|
20230911,164200,98415680,11760,11760,11760,11760,0
|
|
20230911,164100,98415680,11760,11760,11760,11760,0
|
|
20230911,164000,98415680,11760,11760,11760,11760,0
|
|
20230911,163900,98415680,11760,11760,11760,11760,0
|
|
20230911,163800,98415680,11760,11760,11760,11760,0
|
|
20230911,163700,98415680,11760,11760,11760,11760,0
|
|
20230911,163600,98415680,11760,11760,11760,11760,0
|
|
20230911,163500,98415680,11760,11760,11760,11760,0
|
|
20230911,163400,98415680,11760,11760,11760,11760,0
|
|
20230911,163300,98415680,11760,11760,11760,11760,0
|
|
20230911,163200,98415680,11760,11760,11760,11760,0
|
|
20230911,163100,98415680,11760,11760,11760,11760,0
|
|
20230911,163000,98415680,11760,11760,11760,11760,0
|
|
20230911,162900,98415680,11760,11760,11760,11760,1114
|
|
20230911,162800,98415680,11760,11760,11760,11760,0
|
|
20230911,162700,98415680,11760,11760,11760,11760,0
|
|
20230911,162600,98415680,11760,11760,11760,11760,0
|
|
20230911,162500,98415680,11760,11760,11760,11760,0
|
|
20230911,162400,98415680,11760,11760,11760,11760,0
|
|
20230911,162300,98415680,11760,11760,11760,11760,0
|
|
20230911,162200,98415680,11760,11760,11760,11760,0
|
|
20230911,162100,98415680,11760,11760,11760,11760,0
|
|
20230911,162000,98415680,11760,11760,11760,11760,0
|
|
20230911,161900,98415680,11760,11760,11760,11760,0
|
|
20230911,161800,98415680,11760,11760,11760,11760,0
|
|
20230911,161700,98415680,11760,11760,11760,11760,0
|
|
20230911,161600,98415680,11760,11760,11760,11760,0
|
|
20230911,161500,98415680,11760,11760,11760,11760,0
|
|
20230911,161400,98415680,11760,11760,11760,11760,0
|
|
20230911,161300,98415680,11760,11760,11760,11760,0
|
|
20230911,161200,98415680,11760,11760,11760,11760,0
|
|
20230911,161100,98415680,11760,11760,11760,11760,0
|
|
20230911,161000,98415680,11760,11760,11760,11760,0
|
|
20230911,160900,98415680,11760,11760,11760,11760,0
|
|
20230911,160800,98415680,11760,11760,11760,11760,0
|
|
20230911,160700,98415680,11760,11760,11760,11760,0
|
|
20230911,160600,98415680,11760,11760,11760,11760,0
|
|
20230911,160500,98415680,11760,11760,11760,11760,0
|
|
20230911,160400,98415680,11760,11760,11760,11760,0
|
|
20230911,160300,98415680,11760,11760,11760,11760,0
|
|
20230911,160200,98415680,11760,11760,11760,11760,0
|
|
20230911,160100,98415680,11760,11760,11760,11760,0
|
|
20230911,160000,98415680,11760,11760,11760,11760,0
|
|
20230911,155900,98415680,11760,11760,11760,11760,1114
|
|
20230911,155800,98415680,11760,11760,11760,11760,0
|
|
20230911,155700,98415680,11760,11760,11760,11760,0
|
|
20230911,155600,98415680,11760,11760,11760,11760,0
|
|
20230911,155500,98415680,11760,11760,11760,11760,0
|
|
20230911,155400,98415680,11760,11760,11760,11760,0
|
|
20230911,155300,98415680,11760,11760,11760,11760,0
|
|
20230911,155200,98415680,11760,11760,11760,11760,0
|
|
20230911,155100,98415680,11760,11760,11760,11760,0
|
|
20230911,155000,98415680,11760,11760,11760,11760,0
|
|
20230911,154900,98415680,11760,11760,11760,11760,0
|
|
20230911,154800,98415680,11760,11760,11760,11760,0
|
|
20230911,154700,98415680,11760,11760,11760,11760,0
|
|
20230911,154600,98415680,11760,11760,11760,11760,0
|
|
20230911,154500,98415680,11760,11760,11760,11760,0
|
|
20230911,154400,98415680,11760,11760,11760,11760,0
|
|
20230911,154300,98415680,11760,11760,11760,11760,0
|
|
20230911,154200,98415680,11760,11760,11760,11760,0
|
|
20230911,154100,98415680,11760,11760,11760,11760,0
|
|
20230911,154000,98415680,11760,11760,11760,11760,0
|
|
20230911,153900,98415680,11760,11760,11760,11760,0
|
|
20230911,153800,98415680,11760,11760,11760,11760,0
|
|
20230911,153700,98415680,11760,11760,11760,11760,0
|
|
20230911,153600,98415680,11760,11760,11760,11760,0
|
|
20230911,153500,98415680,11760,11760,11760,11760,0
|
|
20230911,153400,98415680,11760,11760,11760,11760,0
|
|
20230911,153300,98415680,11760,11760,11760,11760,0
|
|
20230911,153200,98415680,11760,11760,11760,11760,0
|
|
20230911,153100,98415680,11760,11760,11760,11760,0
|
|
20230911,153000,98415680,11760,11760,11760,11760,1114
|
|
20230911,152900,85315040,11760,11760,11760,11760,0
|
|
20230911,152800,85315040,11760,11760,11760,11760,0
|
|
20230911,152700,85315040,11760,11760,11760,11760,0
|
|
20230911,152600,85315040,11760,11760,11760,11760,0
|
|
20230911,152500,85315040,11760,11760,11760,11760,0
|
|
20230911,152400,85315040,11760,11760,11760,11760,0
|
|
20230911,152300,85315040,11760,11760,11760,11760,0
|
|
20230911,152200,85315040,11760,11760,11760,11760,0
|
|
20230911,152100,85315040,11760,11760,11760,11760,0
|
|
20230911,152000,85315040,11760,11760,11760,11760,0
|
|
20230911,151900,85315040,11760,11760,11820,11760,4
|
|
20230911,151800,85267940,11760,11760,11760,11760,2
|
|
20230911,151700,85244420,11820,11820,11820,11820,0
|
|
20230911,151600,85244420,11820,11820,11820,11820,10
|
|
20230911,151500,85126220,11760,11820,11820,11760,8
|
|
20230911,151400,85032080,11820,11770,11820,11760,80
|
|
20230911,151300,84091210,11770,11770,11770,11770,3
|
|
20230911,151200,84055900,11830,11830,11830,11830,0
|
|
20230911,151100,84055900,11830,11830,11830,11830,0
|
|
20230911,151000,84055900,11830,11830,11830,11830,0
|
|
20230911,150900,84055900,11830,11830,11830,11830,0
|
|
20230911,150800,84055900,11830,11830,11830,11830,1
|
|
20230911,150700,84044070,11810,11810,11810,11810,0
|
|
20230911,150600,84044070,11810,11820,11820,11810,46
|
|
20230911,150500,83500360,11820,11820,11820,11820,0
|
|
20230911,150400,83500360,11820,11820,11820,11820,0
|
|
20230911,150300,83500360,11820,11820,11820,11820,1
|
|
20230911,150200,83488540,11830,11830,11830,11830,0
|
|
20230911,150100,83488540,11830,11830,11830,11830,0
|
|
20230911,150000,83488540,11830,11830,11830,11830,0
|
|
20230911,145900,83488540,11830,11830,11830,11830,0
|
|
20230911,145800,83488540,11830,11830,11830,11830,0
|
|
20230911,145700,83488540,11830,11830,11830,11830,0
|
|
20230911,145600,83488540,11830,11830,11830,11830,0
|
|
20230911,145500,83488540,11830,11830,11830,11830,0
|
|
20230911,145400,83488540,11830,11830,11830,11830,0
|
|
20230911,145300,83488540,11830,11830,11830,11830,0
|
|
20230911,145200,83488540,11830,11830,11830,11830,0
|
|
20230911,145100,83488540,11830,11780,11830,11780,11
|
|
20230911,145000,83358910,11770,11770,11770,11770,20
|
|
20230911,144900,83123510,11770,11770,11770,11770,21
|
|
20230911,144800,82876340,11770,11770,11770,11770,0
|
|
20230911,144700,82876340,11770,11770,11770,11770,0
|
|
20230911,144600,82876340,11770,11770,11770,11770,0
|
|
20230911,144500,82876340,11770,11760,11770,11760,10
|
|
20230911,144400,82758730,11770,11770,11770,11770,3
|
|
20230911,144300,82723420,11770,11770,11770,11770,2
|
|
20230911,144200,82699880,11760,11760,11760,11760,0
|
|
20230911,144100,82699880,11760,11760,11760,11760,21
|
|
20230911,144000,82452920,11760,11770,11770,11760,16
|
|
20230911,143900,82264650,11770,11770,11770,11770,1
|
|
20230911,143800,82252880,11770,11770,11770,11770,51
|
|
20230911,143700,81652610,11770,11770,11770,11770,0
|
|
20230911,143600,81652610,11770,11770,11770,11770,0
|
|
20230911,143500,81652610,11770,11770,11770,11770,0
|
|
20230911,143400,81652610,11770,11770,11770,11770,2
|
|
20230911,143300,81629070,11780,11780,11780,11780,0
|
|
20230911,143200,81629070,11780,11780,11780,11780,0
|
|
20230911,143100,81629070,11780,11780,11780,11780,0
|
|
20230911,143000,81629070,11780,11780,11780,11780,1
|
|
20230911,142900,81617290,11780,11780,11780,11780,0
|
|
20230911,142800,81617290,11780,11780,11780,11780,1
|
|
20230911,142700,81605510,11820,11820,11820,11820,0
|
|
20230911,142600,81605510,11820,11820,11820,11820,0
|
|
20230911,142500,81605510,11820,11820,11820,11820,0
|
|
20230911,142400,81605510,11820,11820,11820,11820,0
|
|
20230911,142300,81605510,11820,11820,11820,11820,0
|
|
20230911,142200,81605510,11820,11820,11820,11820,0
|
|
20230911,142100,81605510,11820,11820,11820,11820,0
|
|
20230911,142000,81605510,11820,11820,11820,11820,2
|
|
20230911,141900,81581870,11820,11820,11820,11820,0
|
|
20230911,141800,81581870,11820,11820,11820,11820,0
|
|
20230911,141700,81581870,11820,11820,11820,11820,1
|
|
20230911,141600,81570050,11770,11770,11770,11770,0
|
|
20230911,141500,81570050,11770,11770,11770,11770,0
|
|
20230911,141400,81570050,11770,11770,11770,11770,0
|
|
20230911,141300,81570050,11770,11770,11770,11770,0
|
|
20230911,141200,81570050,11770,11770,11770,11770,0
|
|
20230911,141100,81570050,11770,11770,11770,11770,0
|
|
20230911,141000,81570050,11770,11770,11770,11770,0
|
|
20230911,140900,81570050,11770,11780,11780,11770,12
|
|
20230911,140800,81428720,11780,11780,11780,11780,1
|
|
20230911,140700,81416940,11800,11800,11800,11800,0
|
|
20230911,140600,81416940,11800,11800,11800,11800,1
|
|
20230911,140500,81405140,11840,11840,11840,11840,20
|
|
20230911,140400,81168340,11840,11840,11840,11840,0
|
|
20230911,140300,81168340,11840,11830,11840,11830,2
|
|
20230911,140200,81144670,11830,11830,11830,11830,0
|
|
20230911,140100,81144670,11830,11830,11830,11830,0
|
|
20230911,140000,81144670,11830,11830,11830,11830,0
|
|
20230911,135900,81144670,11830,11830,11830,11830,0
|
|
20230911,135800,81144670,11830,11830,11830,11830,0
|
|
20230911,135700,81144670,11830,11830,11830,11830,0
|
|
20230911,135600,81144670,11830,11830,11830,11830,0
|
|
20230911,135500,81144670,11830,11830,11830,11830,0
|
|
20230911,135400,81144670,11830,11830,11830,11830,0
|
|
20230911,135300,81144670,11830,11830,11830,11830,0
|
|
20230911,135200,81144670,11830,11830,11830,11830,0
|
|
20230911,135100,81144670,11830,11830,11830,11830,0
|
|
20230911,135000,81144670,11830,11830,11830,11830,0
|
|
20230911,134900,81144670,11830,11830,11830,11830,0
|
|
20230911,134800,81144670,11830,11830,11830,11830,1
|
|
20230911,134700,81132840,11830,11830,11830,11830,0
|
|
20230911,134600,81132840,11830,11830,11830,11830,0
|
|
20230911,134500,81132840,11830,11830,11830,11830,0
|
|
20230911,134400,81132840,11830,11830,11830,11830,0
|
|
20230911,134300,81132840,11830,11830,11830,11830,0
|
|
20230911,134200,81132840,11830,11830,11830,11830,0
|
|
20230911,134100,81132840,11830,11830,11830,11830,0
|
|
20230911,134000,81132840,11830,11830,11830,11830,0
|
|
20230911,133900,81132840,11830,11830,11830,11830,0
|
|
20230911,133800,81132840,11830,11830,11830,11830,0
|
|
20230911,133700,81132840,11830,11830,11830,11830,85
|
|
20230911,133600,80127290,11830,11830,11830,11830,0
|
|
20230911,133500,80127290,11830,11830,11830,11830,0
|
|
20230911,133400,80127290,11830,11830,11830,11830,2
|
|
20230911,133300,80103630,11830,11830,11830,11830,0
|
|
20230911,133200,80103630,11830,11830,11830,11830,0
|
|
20230911,133100,80103630,11830,11830,11830,11830,2
|
|
20230911,133000,80079970,11840,11830,11840,11830,10
|
|
20230911,132900,79961620,11840,11840,11840,11840,0
|
|
20230911,132800,79961620,11840,11840,11840,11840,0
|
|
20230911,132700,79961620,11840,11840,11840,11840,0
|
|
20230911,132600,79961620,11840,11840,11840,11840,0
|
|
20230911,132500,79961620,11840,11840,11840,11840,0
|
|
20230911,132400,79961620,11840,11840,11840,11840,0
|
|
20230911,132300,79961620,11840,11840,11840,11840,0
|
|
20230911,132200,79961620,11840,11840,11840,11840,0
|
|
20230911,132100,79961620,11840,11840,11840,11840,0
|
|
20230911,132000,79961620,11840,11840,11840,11840,0
|
|
20230911,131900,79961620,11840,11840,11840,11840,0
|
|
20230911,131800,79961620,11840,11840,11840,11840,0
|
|
20230911,131700,79961620,11840,11840,11840,11840,10
|
|
20230911,131600,79843220,11860,11860,11860,11860,0
|
|
20230911,131500,79843220,11860,11860,11860,11860,0
|
|
20230911,131400,79843220,11860,11860,11860,11860,0
|
|
20230911,131300,79843220,11860,11860,11860,11860,0
|
|
20230911,131200,79843220,11860,11840,11860,11840,100
|
|
20230911,131100,78657970,11840,11840,11840,11840,1
|
|
20230911,131000,78646130,11770,11770,11770,11770,0
|
|
20230911,130900,78646130,11770,11770,11770,11770,0
|
|
20230911,130800,78646130,11770,11770,11770,11770,16
|
|
20230911,130700,78457810,11860,11860,11860,11860,0
|
|
20230911,130600,78457810,11860,11860,11860,11860,0
|
|
20230911,130500,78457810,11860,11860,11860,11860,0
|
|
20230911,130400,78457810,11860,11860,11860,11860,0
|
|
20230911,130300,78457810,11860,11860,11860,11860,0
|
|
20230911,130200,78457810,11860,11860,11860,11860,1
|
|
20230911,130100,78445950,11760,11760,11760,11760,0
|
|
20230911,130000,78445950,11760,11760,11760,11760,0
|
|
20230911,125900,78445950,11760,11780,11780,11760,15
|
|
20230911,125800,78269440,11870,11870,11870,11870,0
|
|
20230911,125700,78269440,11870,11870,11870,11870,0
|
|
20230911,125600,78269440,11870,11870,11870,11870,0
|
|
20230911,125500,78269440,11870,11870,11870,11870,0
|
|
20230911,125400,78269440,11870,11870,11870,11870,1
|
|
20230911,125300,78257570,11830,11830,11830,11830,1
|
|
20230911,125200,78245740,11760,11760,11760,11760,0
|
|
20230911,125100,78245740,11760,11760,11760,11760,0
|
|
20230911,125000,78245740,11760,11760,11760,11760,0
|
|
20230911,124900,78245740,11760,11760,11760,11760,16
|
|
20230911,124800,78057580,11840,11840,11840,11840,0
|
|
20230911,124700,78057580,11840,11840,11840,11840,0
|
|
20230911,124600,78057580,11840,11840,11840,11840,0
|
|
20230911,124500,78057580,11840,11840,11840,11840,0
|
|
20230911,124400,78057580,11840,11840,11840,11840,0
|
|
20230911,124300,78057580,11840,11840,11840,11840,0
|
|
20230911,124200,78057580,11840,11840,11840,11840,1
|
|
20230911,124100,78045740,11770,11770,11770,11770,14
|
|
20230911,124000,77880960,11780,11780,11780,11780,0
|
|
20230911,123900,77880960,11780,11790,11790,11780,4
|
|
20230911,123800,77833810,11850,11850,11850,11850,0
|
|
20230911,123700,77833810,11850,11850,11850,11850,0
|
|
20230911,123600,77833810,11850,11850,11850,11850,0
|
|
20230911,123500,77833810,11850,11850,11850,11850,1
|
|
20230911,123400,77821960,11820,11820,11820,11820,12
|
|
20230911,123300,77680120,11850,11850,11850,11850,0
|
|
20230911,123200,77680120,11850,11850,11850,11850,3
|
|
20230911,123100,77644570,11820,11820,11820,11820,0
|
|
20230911,123000,77644570,11820,11820,11820,11820,15
|
|
20230911,122900,77467270,11850,11850,11850,11850,0
|
|
20230911,122800,77467270,11850,11850,11850,11850,1
|
|
20230911,122700,77455420,11820,11820,11820,11820,0
|
|
20230911,122600,77455420,11820,11820,11820,11820,0
|
|
20230911,122500,77455420,11820,11820,11820,11820,0
|
|
20230911,122400,77455420,11820,11820,11820,11820,0
|
|
20230911,122300,77455420,11820,11820,11820,11820,0
|
|
20230911,122200,77455420,11820,11820,11820,11820,14
|
|
20230911,122100,77289940,11820,11820,11820,11820,0
|
|
20230911,122000,77289940,11820,11820,11820,11820,0
|
|
20230911,121900,77289940,11820,11820,11820,11820,0
|
|
20230911,121800,77289940,11820,11820,11820,11820,392
|
|
20230911,121700,72656500,11820,11820,11820,11820,0
|
|
20230911,121600,72656500,11820,11820,11820,11820,0
|
|
20230911,121500,72656500,11820,11820,11820,11820,0
|
|
20230911,121400,72656500,11820,11820,11820,11820,0
|
|
20230911,121300,72656500,11820,11820,11820,11820,15
|
|
20230911,121200,72479200,11830,11830,11830,11830,0
|
|
20230911,121100,72479200,11830,11830,11830,11830,3
|
|
20230911,121000,72443710,11820,11820,11820,11820,0
|
|
20230911,120900,72443710,11820,11820,11820,11820,0
|
|
20230911,120800,72443710,11820,11820,11820,11820,0
|
|
20230911,120700,72443710,11820,11820,11820,11820,0
|
|
20230911,120600,72443710,11820,11820,11820,11820,0
|
|
20230911,120500,72443710,11820,11820,11820,11820,0
|
|
20230911,120400,72443710,11820,11820,11820,11820,0
|
|
20230911,120300,72443710,11820,11880,11880,11820,17
|
|
20230911,120200,72242690,11820,11820,11820,11820,0
|
|
20230911,120100,72242690,11820,11820,11820,11820,0
|
|
20230911,120000,72242690,11820,11820,11820,11820,0
|
|
20230911,115900,72242690,11820,11820,11820,11820,0
|
|
20230911,115800,72242690,11820,11820,11820,11820,0
|
|
20230911,115700,72242690,11820,11820,11820,11820,0
|
|
20230911,115600,72242690,11820,11820,11820,11820,0
|
|
20230911,115500,72242690,11820,11820,11820,11820,0
|
|
20230911,115400,72242690,11820,11820,11820,11820,16
|
|
20230911,115300,72053570,11820,11820,11820,11820,1015
|
|
20230911,115200,60056270,11820,11820,11820,11820,0
|
|
20230911,115100,60056270,11820,11820,11820,11820,0
|
|
20230911,115000,60056270,11820,11820,11820,11820,13
|
|
20230911,114900,59902610,11820,11820,11820,11820,0
|
|
20230911,114800,59902610,11820,11820,11820,11820,0
|
|
20230911,114700,59902610,11820,11820,11820,11820,0
|
|
20230911,114600,59902610,11820,11820,11820,11820,0
|
|
20230911,114500,59902610,11820,11820,11820,11820,30
|
|
20230911,114400,59548010,11820,11820,11820,11820,0
|
|
20230911,114300,59548010,11820,11820,11820,11820,0
|
|
20230911,114200,59548010,11820,11820,11820,11820,0
|
|
20230911,114100,59548010,11820,11820,11820,11820,1614
|
|
20230911,114000,40470530,11830,11840,11840,11830,66
|
|
20230911,113900,39689590,11880,11880,11880,11880,0
|
|
20230911,113800,39689590,11880,11880,11880,11880,0
|
|
20230911,113700,39689590,11880,11880,11880,11880,0
|
|
20230911,113600,39689590,11880,11880,11880,11880,0
|
|
20230911,113500,39689590,11880,11880,11880,11880,0
|
|
20230911,113400,39689590,11880,11880,11880,11880,0
|
|
20230911,113300,39689590,11880,11880,11880,11880,1
|
|
20230911,113200,39677710,11820,11820,11820,11820,0
|
|
20230911,113100,39677710,11820,11820,11820,11820,0
|
|
20230911,113000,39677710,11820,11820,11820,11820,0
|
|
20230911,112900,39677710,11820,11820,11820,11820,0
|
|
20230911,112800,39677710,11820,11820,11820,11820,0
|
|
20230911,112700,39677710,11820,11820,11820,11820,0
|
|
20230911,112600,39677710,11820,11820,11820,11820,0
|
|
20230911,112500,39677710,11820,11820,11820,11820,0
|
|
20230911,112400,39677710,11820,11820,11820,11820,0
|
|
20230911,112300,39677710,11820,11820,11820,11820,41
|
|
20230911,112200,39193090,11820,11820,11820,11820,0
|
|
20230911,112100,39193090,11820,11820,11820,11820,0
|
|
20230911,112000,39193090,11820,11820,11820,11820,0
|
|
20230911,111900,39193090,11820,11820,11820,11820,0
|
|
20230911,111800,39193090,11820,11820,11820,11820,0
|
|
20230911,111700,39193090,11820,11820,11820,11820,0
|
|
20230911,111600,39193090,11820,11820,11820,11820,0
|
|
20230911,111500,39193090,11820,11820,11820,11820,0
|
|
20230911,111400,39193090,11820,11820,11820,11820,0
|
|
20230911,111300,39193090,11820,11820,11820,11820,0
|
|
20230911,111200,39193090,11820,11820,11820,11820,0
|
|
20230911,111100,39193090,11820,11820,11820,11820,0
|
|
20230911,111000,39193090,11820,11820,11820,11820,0
|
|
20230911,110900,39193090,11820,11820,11820,11820,0
|
|
20230911,110800,39193090,11820,11820,11820,11820,0
|
|
20230911,110700,39193090,11820,11820,11820,11820,0
|
|
20230911,110600,39193090,11820,11820,11820,11820,0
|
|
20230911,110500,39193090,11820,11820,11820,11820,0
|
|
20230911,110400,39193090,11820,11820,11820,11820,0
|
|
20230911,110300,39193090,11820,11820,11820,11820,38
|
|
20230911,110200,38743930,11820,11820,11820,11820,0
|
|
20230911,110100,38743930,11820,11820,11820,11820,0
|
|
20230911,110000,38743930,11820,11820,11820,11820,7
|
|
20230911,105900,38661190,11820,11820,11820,11820,0
|
|
20230911,105800,38661190,11820,11820,11820,11820,0
|
|
20230911,105700,38661190,11820,11820,11820,11820,0
|
|
20230911,105600,38661190,11820,11820,11820,11820,0
|
|
20230911,105500,38661190,11820,11820,11820,11820,0
|
|
20230911,105400,38661190,11820,11820,11820,11820,0
|
|
20230911,105300,38661190,11820,11820,11820,11820,0
|
|
20230911,105200,38661190,11820,11820,11820,11820,0
|
|
20230911,105100,38661190,11820,11820,11820,11820,0
|
|
20230911,105000,38661190,11820,11820,11820,11820,0
|
|
20230911,104900,38661190,11820,11820,11820,11820,0
|
|
20230911,104800,38661190,11820,11820,11820,11820,0
|
|
20230911,104700,38661190,11820,11820,11820,11820,30
|
|
20230911,104600,38306590,11810,11770,11810,11760,130
|
|
20230911,104500,36775480,11780,11780,11780,11780,10
|
|
20230911,104400,36657680,11820,11820,11820,11820,0
|
|
20230911,104300,36657680,11820,11820,11820,11820,0
|
|
20230911,104200,36657680,11820,11820,11820,11820,0
|
|
20230911,104100,36657680,11820,11820,11820,11820,0
|
|
20230911,104000,36657680,11820,11820,11820,11820,0
|
|
20230911,103900,36657680,11820,11820,11820,11820,0
|
|
20230911,103800,36657680,11820,11820,11820,11820,0
|
|
20230911,103700,36657680,11820,11820,11820,11820,0
|
|
20230911,103600,36657680,11820,11820,11820,11820,0
|
|
20230911,103500,36657680,11820,11820,11820,11820,0
|
|
20230911,103400,36657680,11820,11820,11820,11820,0
|
|
20230911,103300,36657680,11820,11820,11820,11820,0
|
|
20230911,103200,36657680,11820,11820,11820,11820,0
|
|
20230911,103100,36657680,11820,11820,11820,11820,0
|
|
20230911,103000,36657680,11820,11820,11820,11820,0
|
|
20230911,102900,36657680,11820,11820,11820,11820,45
|
|
20230911,102800,36125780,11850,11850,11850,11850,0
|
|
20230911,102700,36125780,11850,11850,11850,11850,0
|
|
20230911,102600,36125780,11850,11850,11850,11850,0
|
|
20230911,102500,36125780,11850,11850,11850,11850,0
|
|
20230911,102400,36125780,11850,11850,11850,11850,0
|
|
20230911,102300,36125780,11850,11850,11850,11850,1
|
|
20230911,102200,36113930,11850,11850,11850,11850,0
|
|
20230911,102100,36113930,11850,11850,11850,11850,0
|
|
20230911,102000,36113930,11850,11850,11850,11850,0
|
|
20230911,101900,36113930,11850,11850,11850,11850,0
|
|
20230911,101800,36113930,11850,11840,11850,11840,50
|
|
20230911,101700,35521880,11850,11840,11850,11840,262
|
|
20230911,101600,32417380,11820,11820,11820,11820,0
|
|
20230911,101500,32417380,11820,11820,11820,11820,0
|
|
20230911,101400,32417380,11820,11820,11820,11820,0
|
|
20230911,101300,32417380,11820,11820,11820,11820,0
|
|
20230911,101200,32417380,11820,11820,11820,11820,0
|
|
20230911,101100,32417380,11820,11820,11820,11820,9
|
|
20230911,101000,32311000,11800,11800,11800,11800,0
|
|
20230911,100900,32311000,11800,11800,11800,11800,0
|
|
20230911,100800,32311000,11800,11800,11800,11800,0
|
|
20230911,100700,32311000,11800,11800,11800,11800,0
|
|
20230911,100600,32311000,11800,11800,11800,11800,5
|
|
20230911,100500,32252000,11800,11800,11800,11800,0
|
|
20230911,100400,32252000,11800,11810,11810,11800,2
|
|
20230911,100300,32228390,11820,11820,11820,11820,0
|
|
20230911,100200,32228390,11820,11820,11820,11820,0
|
|
20230911,100100,32228390,11820,11820,11820,11820,0
|
|
20230911,100000,32228390,11820,11820,11820,11820,0
|
|
20230911,095900,32228390,11820,11820,11820,11820,5
|
|
20230911,095800,32169290,11840,11840,11840,11840,0
|
|
20230911,095700,32169290,11840,11830,11840,11830,100
|
|
20230911,095600,30985990,11800,11800,11800,11800,0
|
|
20230911,095500,30985990,11800,11800,11800,11800,0
|
|
20230911,095400,30985990,11800,11800,11800,11800,0
|
|
20230911,095300,30985990,11800,11800,11800,11800,0
|
|
20230911,095200,30985990,11800,11800,11800,11800,48
|
|
20230911,095100,30419590,11800,11800,11800,11800,42
|
|
20230911,095000,29923990,11750,11750,11750,11750,0
|
|
20230911,094900,29923990,11750,11750,11750,11750,0
|
|
20230911,094800,29923990,11750,11750,11750,11750,0
|
|
20230911,094700,29923990,11750,11750,11750,11750,0
|
|
20230911,094600,29923990,11750,11750,11750,11750,0
|
|
20230911,094500,29923990,11750,11750,11750,11750,0
|
|
20230911,094400,29923990,11750,11750,11750,11750,12
|
|
20230911,094300,29782990,11750,11750,11750,11750,0
|
|
20230911,094200,29782990,11750,11750,11750,11750,0
|
|
20230911,094100,29782990,11750,11750,11750,11750,0
|
|
20230911,094000,29782990,11750,11750,11750,11750,0
|
|
20230911,093900,29782990,11750,11750,11750,11750,0
|
|
20230911,093800,29782990,11750,11750,11750,11750,0
|
|
20230911,093700,29782990,11750,11760,11760,11750,176
|
|
20230911,093600,27714800,11750,11750,11750,11750,0
|
|
20230911,093500,27714800,11750,11750,11750,11750,0
|
|
20230911,093400,27714800,11750,11750,11750,11750,0
|
|
20230911,093300,27714800,11750,11750,11750,11750,0
|
|
20230911,093200,27714800,11750,11750,11750,11750,0
|
|
20230911,093100,27714800,11750,11750,11750,11750,300
|
|
20230911,093000,24189800,11800,11800,11800,11800,2
|
|
20230911,092900,24166200,11800,11800,11800,11800,0
|
|
20230911,092800,24166200,11800,11800,11800,11800,0
|
|
20230911,092700,24166200,11800,11800,11800,11800,0
|
|
20230911,092600,24166200,11800,11800,11800,11800,0
|
|
20230911,092500,24166200,11800,11800,11800,11800,0
|
|
20230911,092400,24166200,11800,11800,11800,11800,0
|
|
20230911,092300,24166200,11800,11800,11800,11800,0
|
|
20230911,092200,24166200,11800,11770,11800,11730,86
|
|
20230911,092100,23153940,11770,11770,11770,11770,0
|
|
20230911,092000,23153940,11770,11760,11770,11760,7
|
|
20230911,091900,23071590,11750,11770,11770,11750,121
|
|
20230911,091800,21649700,11770,11790,11790,11760,91
|
|
20230911,091700,20578690,11760,11760,11760,11760,0
|
|
20230911,091600,20578690,11760,11760,11760,11760,10
|
|
20230911,091500,20461090,11760,11760,11760,11760,0
|
|
20230911,091400,20461090,11760,11760,11760,11760,0
|
|
20230911,091300,20461090,11760,11760,11760,11760,116
|
|
20230911,091200,19096930,11760,11760,11760,11760,0
|
|
20230911,091100,19096930,11760,11760,11760,11760,0
|
|
20230911,091000,19096930,11760,11760,11760,11760,0
|
|
20230911,090900,19096930,11760,11800,11800,11760,834
|
|
20230911,090800,9283480,11790,11820,11900,11790,505
|
|
20230911,090700,3322700,11840,11850,11850,11840,122
|
|
20230911,090600,1877400,11850,11870,11870,11850,85
|
|
20230911,090500,869300,11900,11900,11900,11900,0
|
|
20230911,090400,869300,11900,11900,11900,11900,0
|
|
20230911,090300,869300,11900,11900,11900,11900,67
|
|
20230911,090200,72000,12000,12000,12000,12000,0
|
|
20230911,090100,72000,12000,12000,12000,12000,0
|
|
20230911,090000,72000,12000,12000,12000,12000,6
|