651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,194800,290063590,11600,11600,11600,11600,73
|
|
20230912,194700,290063590,11600,11600,11600,11600,0
|
|
20230912,194600,290063590,11600,11600,11600,11600,0
|
|
20230912,194500,290063590,11600,11600,11600,11600,0
|
|
20230912,194400,290063590,11600,11600,11600,11600,0
|
|
20230912,194300,290063590,11600,11600,11600,11600,0
|
|
20230912,194200,290063590,11600,11600,11600,11600,0
|
|
20230912,194100,290063590,11600,11600,11600,11600,0
|
|
20230912,194000,290063590,11600,11600,11600,11600,0
|
|
20230912,193900,290063590,11600,11600,11600,11600,0
|
|
20230912,193800,290063590,11600,11600,11600,11600,0
|
|
20230912,193700,290063590,11600,11600,11600,11600,0
|
|
20230912,193600,290063590,11600,11600,11600,11600,0
|
|
20230912,193500,290063590,11600,11600,11600,11600,0
|
|
20230912,193400,290063590,11600,11600,11600,11600,0
|
|
20230912,193300,290063590,11600,11600,11600,11600,0
|
|
20230912,193200,290063590,11600,11600,11600,11600,0
|
|
20230912,193100,290063590,11600,11600,11600,11600,0
|
|
20230912,193000,290063590,11600,11600,11600,11600,0
|
|
20230912,192900,290063590,11600,11600,11600,11600,0
|
|
20230912,192800,290063590,11600,11600,11600,11600,0
|
|
20230912,192700,290063590,11600,11600,11600,11600,0
|
|
20230912,192600,290063590,11600,11600,11600,11600,0
|
|
20230912,192500,290063590,11600,11600,11600,11600,0
|
|
20230912,192400,290063590,11600,11600,11600,11600,0
|
|
20230912,192300,290063590,11600,11600,11600,11600,0
|
|
20230912,192200,290063590,11600,11600,11600,11600,0
|
|
20230912,192100,290063590,11600,11600,11600,11600,0
|
|
20230912,192000,290063590,11600,11600,11600,11600,0
|
|
20230912,191900,290063590,11600,11600,11600,11600,0
|
|
20230912,191800,290063590,11600,11600,11600,11600,73
|
|
20230912,191700,290063590,11600,11600,11600,11600,0
|
|
20230912,191600,290063590,11600,11600,11600,11600,0
|
|
20230912,191500,290063590,11600,11600,11600,11600,0
|
|
20230912,191400,290063590,11600,11600,11600,11600,0
|
|
20230912,191300,290063590,11600,11600,11600,11600,0
|
|
20230912,191200,290063590,11600,11600,11600,11600,0
|
|
20230912,191100,290063590,11600,11600,11600,11600,0
|
|
20230912,191000,290063590,11600,11600,11600,11600,0
|
|
20230912,190900,290063590,11600,11600,11600,11600,0
|
|
20230912,190800,290063590,11600,11600,11600,11600,0
|
|
20230912,190700,290063590,11600,11600,11600,11600,0
|
|
20230912,190600,290063590,11600,11600,11600,11600,0
|
|
20230912,190500,290063590,11600,11600,11600,11600,0
|
|
20230912,190400,290063590,11600,11600,11600,11600,0
|
|
20230912,190300,290063590,11600,11600,11600,11600,0
|
|
20230912,190200,290063590,11600,11600,11600,11600,0
|
|
20230912,190100,290063590,11600,11600,11600,11600,0
|
|
20230912,190000,290063590,11600,11600,11600,11600,0
|
|
20230912,185900,290063590,11600,11600,11600,11600,0
|
|
20230912,185800,290063590,11600,11600,11600,11600,0
|
|
20230912,185700,290063590,11600,11600,11600,11600,0
|
|
20230912,185600,290063590,11600,11600,11600,11600,0
|
|
20230912,185500,290063590,11600,11600,11600,11600,0
|
|
20230912,185400,290063590,11600,11600,11600,11600,0
|
|
20230912,185300,290063590,11600,11600,11600,11600,0
|
|
20230912,185200,290063590,11600,11600,11600,11600,0
|
|
20230912,185100,290063590,11600,11600,11600,11600,0
|
|
20230912,185000,290063590,11600,11600,11600,11600,0
|
|
20230912,184900,290063590,11600,11600,11600,11600,0
|
|
20230912,184800,290063590,11600,11600,11600,11600,73
|
|
20230912,184700,290063590,11600,11600,11600,11600,0
|
|
20230912,184600,290063590,11600,11600,11600,11600,0
|
|
20230912,184500,290063590,11600,11600,11600,11600,0
|
|
20230912,184400,290063590,11600,11600,11600,11600,0
|
|
20230912,184300,290063590,11600,11600,11600,11600,0
|
|
20230912,184200,290063590,11600,11600,11600,11600,0
|
|
20230912,184100,290063590,11600,11600,11600,11600,0
|
|
20230912,184000,290063590,11600,11600,11600,11600,0
|
|
20230912,183900,290063590,11600,11600,11600,11600,0
|
|
20230912,183800,290063590,11600,11600,11600,11600,0
|
|
20230912,183700,290063590,11600,11600,11600,11600,0
|
|
20230912,183600,290063590,11600,11600,11600,11600,0
|
|
20230912,183500,290063590,11600,11600,11600,11600,0
|
|
20230912,183400,290063590,11600,11600,11600,11600,0
|
|
20230912,183300,290063590,11600,11600,11600,11600,0
|
|
20230912,183200,290063590,11600,11600,11600,11600,0
|
|
20230912,183100,290063590,11600,11600,11600,11600,0
|
|
20230912,183000,290063590,11600,11600,11600,11600,0
|
|
20230912,182900,290063590,11600,11600,11600,11600,0
|
|
20230912,182800,290063590,11600,11600,11600,11600,0
|
|
20230912,182700,290063590,11600,11600,11600,11600,0
|
|
20230912,182600,290063590,11600,11600,11600,11600,0
|
|
20230912,182500,290063590,11600,11600,11600,11600,0
|
|
20230912,182400,290063590,11600,11600,11600,11600,0
|
|
20230912,182300,290063590,11600,11600,11600,11600,0
|
|
20230912,182200,290063590,11600,11600,11600,11600,0
|
|
20230912,182100,290063590,11600,11600,11600,11600,0
|
|
20230912,182000,290063590,11600,11600,11600,11600,0
|
|
20230912,181900,290063590,11600,11600,11600,11600,0
|
|
20230912,181800,290063590,11600,11600,11600,11600,73
|
|
20230912,181700,290063590,11600,11600,11600,11600,0
|
|
20230912,181600,290063590,11600,11600,11600,11600,0
|
|
20230912,181500,290063590,11600,11600,11600,11600,0
|
|
20230912,181400,290063590,11600,11600,11600,11600,0
|
|
20230912,181300,290063590,11600,11600,11600,11600,0
|
|
20230912,181200,290063590,11600,11600,11600,11600,0
|
|
20230912,181100,290063590,11600,11600,11600,11600,0
|
|
20230912,181000,290063590,11600,11600,11600,11600,0
|
|
20230912,180900,290063590,11600,11600,11600,11600,0
|
|
20230912,180800,290063590,11600,11600,11600,11600,0
|
|
20230912,180700,290063590,11600,11600,11600,11600,0
|
|
20230912,180600,290063590,11600,11600,11600,11600,0
|
|
20230912,180500,290063590,11600,11600,11600,11600,0
|
|
20230912,180400,290063590,11600,11600,11600,11600,0
|
|
20230912,180300,290063590,11600,11600,11600,11600,0
|
|
20230912,180200,290063590,11600,11600,11600,11600,0
|
|
20230912,180100,290063590,11600,11600,11600,11600,0
|
|
20230912,180000,290063590,11600,11600,11600,11600,0
|
|
20230912,175900,290063590,11600,11600,11600,11600,0
|
|
20230912,175800,290063590,11600,11600,11600,11600,0
|
|
20230912,175700,290063590,11600,11600,11600,11600,0
|
|
20230912,175600,290063590,11600,11600,11600,11600,0
|
|
20230912,175500,290063590,11600,11600,11600,11600,0
|
|
20230912,175400,290063590,11600,11600,11600,11600,0
|
|
20230912,175300,290063590,11600,11600,11600,11600,0
|
|
20230912,175200,290063590,11600,11600,11600,11600,0
|
|
20230912,175100,290063590,11600,11600,11600,11600,0
|
|
20230912,175000,290063590,11600,11600,11600,11600,0
|
|
20230912,174900,290063590,11600,11600,11600,11600,0
|
|
20230912,174800,290063590,11600,11600,11600,11600,73
|
|
20230912,174700,290063590,11600,11600,11600,11600,0
|
|
20230912,174600,290063590,11600,11600,11600,11600,0
|
|
20230912,174500,290063590,11600,11600,11600,11600,0
|
|
20230912,174400,290063590,11600,11600,11600,11600,0
|
|
20230912,174300,290063590,11600,11600,11600,11600,0
|
|
20230912,174200,290063590,11600,11600,11600,11600,0
|
|
20230912,174100,290063590,11600,11600,11600,11600,0
|
|
20230912,174000,290063590,11600,11600,11600,11600,0
|
|
20230912,173900,290063590,11600,11600,11600,11600,0
|
|
20230912,173800,290063590,11600,11600,11600,11600,0
|
|
20230912,173700,290063590,11600,11600,11600,11600,0
|
|
20230912,173600,290063590,11600,11600,11600,11600,0
|
|
20230912,173500,290063590,11600,11600,11600,11600,0
|
|
20230912,173400,290063590,11600,11600,11600,11600,0
|
|
20230912,173300,290063590,11600,11600,11600,11600,0
|
|
20230912,173200,290063590,11600,11600,11600,11600,0
|
|
20230912,173100,290063590,11600,11600,11600,11600,0
|
|
20230912,173000,290063590,11600,11600,11600,11600,0
|
|
20230912,172900,290063590,11600,11600,11600,11600,0
|
|
20230912,172800,290063590,11600,11600,11600,11600,0
|
|
20230912,172700,290063590,11600,11600,11600,11600,0
|
|
20230912,172600,290063590,11600,11600,11600,11600,0
|
|
20230912,172500,290063590,11600,11600,11600,11600,0
|
|
20230912,172400,290063590,11600,11600,11600,11600,0
|
|
20230912,172300,290063590,11600,11600,11600,11600,0
|
|
20230912,172200,290063590,11600,11600,11600,11600,0
|
|
20230912,172100,290063590,11600,11600,11600,11600,0
|
|
20230912,172000,290063590,11600,11600,11600,11600,0
|
|
20230912,171900,290063590,11600,11600,11600,11600,0
|
|
20230912,171800,290063590,11600,11600,11600,11600,73
|
|
20230912,171700,290063590,11600,11600,11600,11600,0
|
|
20230912,171600,290063590,11600,11600,11600,11600,0
|
|
20230912,171500,290063590,11600,11600,11600,11600,0
|
|
20230912,171400,290063590,11600,11600,11600,11600,0
|
|
20230912,171300,290063590,11600,11600,11600,11600,0
|
|
20230912,171200,290063590,11600,11600,11600,11600,0
|
|
20230912,171100,290063590,11600,11600,11600,11600,0
|
|
20230912,171000,290063590,11600,11600,11600,11600,0
|
|
20230912,170900,290063590,11600,11600,11600,11600,0
|
|
20230912,170800,290063590,11600,11600,11600,11600,0
|
|
20230912,170700,290063590,11600,11600,11600,11600,0
|
|
20230912,170600,290063590,11600,11600,11600,11600,0
|
|
20230912,170500,290063590,11600,11600,11600,11600,0
|
|
20230912,170400,290063590,11600,11600,11600,11600,0
|
|
20230912,170300,290063590,11600,11600,11600,11600,0
|
|
20230912,170200,290063590,11600,11600,11600,11600,0
|
|
20230912,170100,290063590,11600,11600,11600,11600,0
|
|
20230912,170000,290063590,11600,11600,11600,11600,0
|
|
20230912,165900,290063590,11600,11600,11600,11600,0
|
|
20230912,165800,290063590,11600,11600,11600,11600,0
|
|
20230912,165700,290063590,11600,11600,11600,11600,0
|
|
20230912,165600,290063590,11600,11600,11600,11600,0
|
|
20230912,165500,290063590,11600,11600,11600,11600,0
|
|
20230912,165400,290063590,11600,11600,11600,11600,0
|
|
20230912,165300,290063590,11600,11600,11600,11600,0
|
|
20230912,165200,290063590,11600,11600,11600,11600,0
|
|
20230912,165100,290063590,11600,11600,11600,11600,0
|
|
20230912,165000,290063590,11600,11600,11600,11600,0
|
|
20230912,164900,290063590,11600,11600,11600,11600,0
|
|
20230912,164800,290063590,11600,11600,11600,11600,73
|
|
20230912,164700,290063590,11600,11600,11600,11600,0
|
|
20230912,164600,290063590,11600,11600,11600,11600,0
|
|
20230912,164500,290063590,11600,11600,11600,11600,0
|
|
20230912,164400,290063590,11600,11600,11600,11600,0
|
|
20230912,164300,290063590,11600,11600,11600,11600,0
|
|
20230912,164200,290063590,11600,11600,11600,11600,0
|
|
20230912,164100,290063590,11600,11600,11600,11600,0
|
|
20230912,164000,290063590,11600,11600,11600,11600,0
|
|
20230912,163900,290063590,11600,11600,11600,11600,0
|
|
20230912,163800,290063590,11600,11600,11600,11600,0
|
|
20230912,163700,290063590,11600,11600,11600,11600,0
|
|
20230912,163600,290063590,11600,11600,11600,11600,0
|
|
20230912,163500,290063590,11600,11600,11600,11600,0
|
|
20230912,163400,290063590,11600,11600,11600,11600,0
|
|
20230912,163300,290063590,11600,11600,11600,11600,0
|
|
20230912,163200,290063590,11600,11600,11600,11600,0
|
|
20230912,163100,290063590,11600,11600,11600,11600,0
|
|
20230912,163000,290063590,11600,11600,11600,11600,0
|
|
20230912,162900,290063590,11600,11600,11600,11600,0
|
|
20230912,162800,290063590,11600,11600,11600,11600,0
|
|
20230912,162700,290063590,11600,11600,11600,11600,0
|
|
20230912,162600,290063590,11600,11600,11600,11600,0
|
|
20230912,162500,290063590,11600,11600,11600,11600,0
|
|
20230912,162400,290063590,11600,11600,11600,11600,0
|
|
20230912,162300,290063590,11600,11600,11600,11600,0
|
|
20230912,162200,290063590,11600,11600,11600,11600,0
|
|
20230912,162100,290063590,11600,11600,11600,11600,0
|
|
20230912,162000,290063590,11600,11600,11600,11600,0
|
|
20230912,161900,290063590,11600,11600,11600,11600,0
|
|
20230912,161800,290063590,11600,11600,11600,11600,73
|
|
20230912,161700,290063590,11600,11600,11600,11600,0
|
|
20230912,161600,290063590,11600,11600,11600,11600,0
|
|
20230912,161500,290063590,11600,11600,11600,11600,0
|
|
20230912,161400,290063590,11600,11600,11600,11600,0
|
|
20230912,161300,290063590,11600,11600,11600,11600,0
|
|
20230912,161200,290063590,11600,11600,11600,11600,0
|
|
20230912,161100,290063590,11600,11600,11600,11600,0
|
|
20230912,161000,290063590,11600,11600,11600,11600,0
|
|
20230912,160900,290063590,11600,11600,11600,11600,0
|
|
20230912,160800,290063590,11600,11600,11600,11600,0
|
|
20230912,160700,290063590,11600,11600,11600,11600,0
|
|
20230912,160600,290063590,11600,11600,11600,11600,0
|
|
20230912,160500,290063590,11600,11600,11600,11600,0
|
|
20230912,160400,290063590,11600,11600,11600,11600,0
|
|
20230912,160300,290063590,11600,11600,11600,11600,0
|
|
20230912,160200,290063590,11600,11600,11600,11600,0
|
|
20230912,160100,290063590,11600,11600,11600,11600,0
|
|
20230912,160000,290063590,11600,11600,11600,11600,0
|
|
20230912,155900,290063590,11600,11600,11600,11600,0
|
|
20230912,155800,290063590,11600,11600,11600,11600,0
|
|
20230912,155700,290063590,11600,11600,11600,11600,0
|
|
20230912,155600,290063590,11600,11600,11600,11600,0
|
|
20230912,155500,290063590,11600,11600,11600,11600,0
|
|
20230912,155400,290063590,11600,11600,11600,11600,0
|
|
20230912,155300,290063590,11600,11600,11600,11600,0
|
|
20230912,155200,290063590,11600,11600,11600,11600,0
|
|
20230912,155100,290063590,11600,11600,11600,11600,0
|
|
20230912,155000,290063590,11600,11600,11600,11600,0
|
|
20230912,154900,290063590,11600,11600,11600,11600,0
|
|
20230912,154800,290063590,11600,11600,11600,11600,73
|
|
20230912,154700,290063590,11600,11600,11600,11600,0
|
|
20230912,154600,290063590,11600,11600,11600,11600,0
|
|
20230912,154500,290063590,11600,11600,11600,11600,0
|
|
20230912,154400,290063590,11600,11600,11600,11600,0
|
|
20230912,154300,290063590,11600,11600,11600,11600,0
|
|
20230912,154200,290063590,11600,11600,11600,11600,0
|
|
20230912,154100,290063590,11600,11600,11600,11600,0
|
|
20230912,154000,290063590,11600,11600,11600,11600,0
|
|
20230912,153900,290063590,11600,11600,11600,11600,0
|
|
20230912,153800,290063590,11600,11600,11600,11600,0
|
|
20230912,153700,290063590,11600,11600,11600,11600,0
|
|
20230912,153600,290063590,11600,11600,11600,11600,0
|
|
20230912,153500,290063590,11600,11600,11600,11600,0
|
|
20230912,153400,290063590,11600,11600,11600,11600,0
|
|
20230912,153300,290063590,11600,11600,11600,11600,0
|
|
20230912,153200,290063590,11600,11600,11600,11600,0
|
|
20230912,153100,290063590,11600,11600,11600,11600,0
|
|
20230912,153000,290063590,11600,11600,11600,11600,73
|
|
20230912,152900,289216790,11600,11600,11600,11600,0
|
|
20230912,152800,289216790,11600,11600,11600,11600,0
|
|
20230912,152700,289216790,11600,11600,11600,11600,0
|
|
20230912,152600,289216790,11600,11600,11600,11600,0
|
|
20230912,152500,289216790,11600,11600,11600,11600,0
|
|
20230912,152400,289216790,11600,11600,11600,11600,0
|
|
20230912,152300,289216790,11600,11600,11600,11600,0
|
|
20230912,152200,289216790,11600,11600,11600,11600,0
|
|
20230912,152100,289216790,11600,11600,11600,11600,0
|
|
20230912,152000,289216790,11600,11600,11600,11600,0
|
|
20230912,151900,289216790,11600,11600,11600,11600,0
|
|
20230912,151800,289216790,11600,11600,11600,11600,0
|
|
20230912,151700,289216790,11600,11600,11600,11600,0
|
|
20230912,151600,289216790,11600,11600,11600,11600,0
|
|
20230912,151500,289216790,11600,11550,11600,11550,20
|
|
20230912,151400,288985180,11540,11540,11540,11540,200
|
|
20230912,151300,286677180,11540,11540,11540,11540,0
|
|
20230912,151200,286677180,11540,11510,11540,11510,209
|
|
20230912,151100,284271410,11510,11510,11510,11510,0
|
|
20230912,151000,284271410,11510,11510,11510,11510,0
|
|
20230912,150900,284271410,11510,11510,11510,11510,23
|
|
20230912,150800,284006680,11480,11480,11480,11480,0
|
|
20230912,150700,284006680,11480,11480,11480,11480,103
|
|
20230912,150600,282824240,11490,11490,11490,11490,0
|
|
20230912,150500,282824240,11490,11490,11490,11490,0
|
|
20230912,150400,282824240,11490,11490,11490,11490,0
|
|
20230912,150300,282824240,11490,11490,11490,11490,0
|
|
20230912,150200,282824240,11490,11490,11490,11490,291
|
|
20230912,150100,279480650,11490,11490,11490,11490,0
|
|
20230912,150000,279480650,11490,11490,11490,11490,0
|
|
20230912,145900,279480650,11490,11490,11490,11490,0
|
|
20230912,145800,279480650,11490,11490,11490,11490,100
|
|
20230912,145700,278331650,11490,11490,11490,11490,100
|
|
20230912,145600,277182650,11490,11490,11490,11490,1
|
|
20230912,145500,277171160,11490,11490,11490,11490,0
|
|
20230912,145400,277171160,11490,11490,11490,11490,0
|
|
20230912,145300,277171160,11490,11490,11490,11490,0
|
|
20230912,145200,277171160,11490,11490,11490,11490,0
|
|
20230912,145100,277171160,11490,11490,11490,11490,0
|
|
20230912,145000,277171160,11490,11490,11490,11490,0
|
|
20230912,144900,277171160,11490,11490,11490,11490,0
|
|
20230912,144800,277171160,11490,11490,11490,11490,0
|
|
20230912,144700,277171160,11490,11490,11490,11490,0
|
|
20230912,144600,277171160,11490,11490,11490,11490,2
|
|
20230912,144500,277148180,11490,11490,11490,11490,0
|
|
20230912,144400,277148180,11490,11490,11490,11490,0
|
|
20230912,144300,277148180,11490,11490,11490,11490,0
|
|
20230912,144200,277148180,11490,11490,11490,11490,0
|
|
20230912,144100,277148180,11490,11490,11490,11490,0
|
|
20230912,144000,277148180,11490,11490,11490,11490,0
|
|
20230912,143900,277148180,11490,11490,11490,11490,0
|
|
20230912,143800,277148180,11490,11490,11490,11490,150
|
|
20230912,143700,275424680,11560,11560,11560,11560,0
|
|
20230912,143600,275424680,11560,11560,11560,11560,0
|
|
20230912,143500,275424680,11560,11560,11560,11560,0
|
|
20230912,143400,275424680,11560,11560,11560,11560,0
|
|
20230912,143300,275424680,11560,11560,11560,11560,0
|
|
20230912,143200,275424680,11560,11560,11560,11560,2
|
|
20230912,143100,275401560,11490,11490,11490,11490,0
|
|
20230912,143000,275401560,11490,11490,11490,11490,0
|
|
20230912,142900,275401560,11490,11490,11490,11490,0
|
|
20230912,142800,275401560,11490,11490,11490,11490,0
|
|
20230912,142700,275401560,11490,11490,11490,11490,0
|
|
20230912,142600,275401560,11490,11560,11560,11490,201
|
|
20230912,142500,273078070,11560,11560,11560,11560,1291
|
|
20230912,142400,258154110,11560,11560,11560,11560,2411
|
|
20230912,142300,230282950,11560,11560,11560,11560,0
|
|
20230912,142200,230282950,11560,11560,11560,11560,0
|
|
20230912,142100,230282950,11560,11560,11560,11560,0
|
|
20230912,142000,230282950,11560,11560,11560,11560,0
|
|
20230912,141900,230282950,11560,11560,11560,11560,0
|
|
20230912,141800,230282950,11560,11560,11560,11560,0
|
|
20230912,141700,230282950,11560,11560,11560,11560,0
|
|
20230912,141600,230282950,11560,11560,11560,11560,1
|
|
20230912,141500,230271390,11560,11560,11560,11560,0
|
|
20230912,141400,230271390,11560,11560,11560,11560,0
|
|
20230912,141300,230271390,11560,11560,11560,11560,0
|
|
20230912,141200,230271390,11560,11560,11560,11560,0
|
|
20230912,141100,230271390,11560,11560,11560,11560,0
|
|
20230912,141000,230271390,11560,11560,11560,11560,0
|
|
20230912,140900,230271390,11560,11560,11560,11560,0
|
|
20230912,140800,230271390,11560,11560,11560,11560,0
|
|
20230912,140700,230271390,11560,11560,11560,11560,36
|
|
20230912,140600,229855230,11560,11560,11560,11560,200
|
|
20230912,140500,227543230,11560,11560,11560,11560,0
|
|
20230912,140400,227543230,11560,11560,11560,11560,0
|
|
20230912,140300,227543230,11560,11560,11560,11560,73
|
|
20230912,140200,226699350,11560,11560,11560,11560,34
|
|
20230912,140100,226306310,11560,11560,11560,11560,4
|
|
20230912,140000,226260070,11560,11560,11560,11560,650
|
|
20230912,135900,218746070,11560,11560,11560,11560,0
|
|
20230912,135800,218746070,11560,11560,11560,11560,0
|
|
20230912,135700,218746070,11560,11560,11560,11560,0
|
|
20230912,135600,218746070,11560,11560,11560,11560,200
|
|
20230912,135500,216434070,11560,11560,11560,11560,200
|
|
20230912,135400,214122070,11560,11560,11560,11560,350
|
|
20230912,135300,210076070,11560,11560,11560,11560,0
|
|
20230912,135200,210076070,11560,11560,11560,11560,850
|
|
20230912,135100,200250070,11560,11560,11560,11560,0
|
|
20230912,135000,200250070,11560,11560,11560,11560,0
|
|
20230912,134900,200250070,11560,11560,11560,11560,0
|
|
20230912,134800,200250070,11560,11560,11560,11560,0
|
|
20230912,134700,200250070,11560,11560,11560,11560,400
|
|
20230912,134600,195626070,11560,11560,11560,11560,0
|
|
20230912,134500,195626070,11560,11560,11560,11560,0
|
|
20230912,134400,195626070,11560,11560,11560,11560,200
|
|
20230912,134300,193314070,11560,11560,11560,11560,150
|
|
20230912,134200,191580070,11560,11560,11560,11560,150
|
|
20230912,134100,189846070,11560,11560,11560,11560,150
|
|
20230912,134000,188112070,11560,11560,11560,11560,200
|
|
20230912,133900,185800070,11560,11560,11560,11560,200
|
|
20230912,133800,183488070,11560,11560,11560,11560,100
|
|
20230912,133700,182332070,11560,11560,11560,11560,200
|
|
20230912,133600,180020070,11560,11560,11560,11560,150
|
|
20230912,133500,178286070,11560,11560,11560,11560,150
|
|
20230912,133400,176552070,11560,11550,11560,11550,200
|
|
20230912,133300,174240080,11560,11560,11560,11560,150
|
|
20230912,133200,172506080,11560,11560,11560,11560,150
|
|
20230912,133100,170772080,11560,11560,11560,11560,200
|
|
20230912,133000,168460080,11560,11560,11560,11560,150
|
|
20230912,132900,166726080,11560,11560,11560,11560,150
|
|
20230912,132800,164992080,11560,11560,11560,11560,200
|
|
20230912,132700,162680080,11560,11560,11560,11560,150
|
|
20230912,132600,160946080,11560,11560,11560,11560,150
|
|
20230912,132500,159212080,11560,11560,11560,11560,150
|
|
20230912,132400,157478080,11560,11570,11570,11560,200
|
|
20230912,132300,155165580,11570,11590,11590,11570,972
|
|
20230912,132200,143902100,11590,11560,11590,11560,1020
|
|
20230912,132100,132107960,11530,11530,11530,11530,0
|
|
20230912,132000,132107960,11530,11530,11530,11530,10
|
|
20230912,131900,131992660,11530,11530,11530,11530,0
|
|
20230912,131800,131992660,11530,11530,11530,11530,0
|
|
20230912,131700,131992660,11530,11530,11530,11530,0
|
|
20230912,131600,131992660,11530,11530,11530,11530,1
|
|
20230912,131500,131981130,11530,11530,11530,11530,0
|
|
20230912,131400,131981130,11530,11530,11530,11530,1
|
|
20230912,131300,131969600,11510,11510,11510,11510,0
|
|
20230912,131200,131969600,11510,11510,11510,11510,0
|
|
20230912,131100,131969600,11510,11570,11570,11510,213
|
|
20230912,131000,129508970,11570,11570,11570,11570,150
|
|
20230912,130900,127773470,11570,11570,11570,11570,225
|
|
20230912,130800,125170220,11570,11570,11570,11570,225
|
|
20230912,130700,122566970,11570,11570,11570,11570,1099
|
|
20230912,130600,109851540,11550,11550,11550,11550,1
|
|
20230912,130500,109839990,11550,11550,11550,11550,0
|
|
20230912,130400,109839990,11550,11550,11550,11550,0
|
|
20230912,130300,109839990,11550,11550,11550,11550,0
|
|
20230912,130200,109839990,11550,11550,11550,11550,0
|
|
20230912,130100,109839990,11550,11550,11550,11550,1
|
|
20230912,130000,109828440,11550,11550,11550,11550,150
|
|
20230912,125900,108095940,11550,11550,11550,11550,0
|
|
20230912,125800,108095940,11550,11550,11550,11550,10
|
|
20230912,125700,107980440,11540,11540,11540,11540,0
|
|
20230912,125600,107980440,11540,11540,11540,11540,0
|
|
20230912,125500,107980440,11540,11540,11540,11540,0
|
|
20230912,125400,107980440,11540,11540,11540,11540,0
|
|
20230912,125300,107980440,11540,11540,11540,11540,0
|
|
20230912,125200,107980440,11540,11540,11540,11540,70
|
|
20230912,125100,107172640,11540,11530,11540,11530,126
|
|
20230912,125000,105719240,11520,11520,11520,11520,0
|
|
20230912,124900,105719240,11520,11520,11520,11520,0
|
|
20230912,124800,105719240,11520,11520,11520,11520,0
|
|
20230912,124700,105719240,11520,11520,11520,11520,0
|
|
20230912,124600,105719240,11520,11520,11520,11520,1
|
|
20230912,124500,105707720,11530,11530,11530,11530,0
|
|
20230912,124400,105707720,11530,11530,11530,11530,0
|
|
20230912,124300,105707720,11530,11530,11530,11530,0
|
|
20230912,124200,105707720,11530,11530,11530,11530,0
|
|
20230912,124100,105707720,11530,11530,11530,11530,0
|
|
20230912,124000,105707720,11530,11530,11530,11530,0
|
|
20230912,123900,105707720,11530,11530,11530,11530,0
|
|
20230912,123800,105707720,11530,11530,11530,11530,0
|
|
20230912,123700,105707720,11530,11530,11530,11530,0
|
|
20230912,123600,105707720,11530,11530,11530,11530,0
|
|
20230912,123500,105707720,11530,11530,11530,11530,0
|
|
20230912,123400,105707720,11530,11530,11530,11530,0
|
|
20230912,123300,105707720,11530,11530,11530,11530,0
|
|
20230912,123200,105707720,11530,11530,11530,11530,0
|
|
20230912,123100,105707720,11530,11530,11530,11530,100
|
|
20230912,123000,104554720,11460,11460,11460,11460,0
|
|
20230912,122900,104554720,11460,11460,11460,11460,2
|
|
20230912,122800,104531800,11470,11470,11470,11470,240
|
|
20230912,122700,101779000,11530,11530,11530,11530,0
|
|
20230912,122600,101779000,11530,11530,11530,11530,0
|
|
20230912,122500,101779000,11530,11530,11530,11530,0
|
|
20230912,122400,101779000,11530,11530,11530,11530,0
|
|
20230912,122300,101779000,11530,11530,11530,11530,0
|
|
20230912,122200,101779000,11530,11530,11530,11530,0
|
|
20230912,122100,101779000,11530,11530,11530,11530,0
|
|
20230912,122000,101779000,11530,11530,11530,11530,0
|
|
20230912,121900,101779000,11530,11530,11530,11530,0
|
|
20230912,121800,101779000,11530,11530,11530,11530,0
|
|
20230912,121700,101779000,11530,11530,11530,11530,0
|
|
20230912,121600,101779000,11530,11480,11530,11480,32
|
|
20230912,121500,101411590,11480,11480,11480,11480,0
|
|
20230912,121400,101411590,11480,11480,11480,11480,0
|
|
20230912,121300,101411590,11480,11480,11480,11480,0
|
|
20230912,121200,101411590,11480,11480,11480,11480,0
|
|
20230912,121100,101411590,11480,11480,11480,11480,1
|
|
20230912,121000,101400110,11480,11480,11480,11480,0
|
|
20230912,120900,101400110,11480,11480,11480,11480,0
|
|
20230912,120800,101400110,11480,11480,11480,11480,0
|
|
20230912,120700,101400110,11480,11480,11480,11480,0
|
|
20230912,120600,101400110,11480,11470,11480,11470,30
|
|
20230912,120500,101055720,11470,11470,11470,11470,0
|
|
20230912,120400,101055720,11470,11470,11470,11470,0
|
|
20230912,120300,101055720,11470,11480,11480,11470,202
|
|
20230912,120200,98738760,11480,11480,11480,11480,0
|
|
20230912,120100,98738760,11480,11480,11480,11480,0
|
|
20230912,120000,98738760,11480,11480,11480,11480,0
|
|
20230912,115900,98738760,11480,11480,11480,11480,97
|
|
20230912,115800,97625200,11480,11480,11480,11480,0
|
|
20230912,115700,97625200,11480,11480,11480,11480,0
|
|
20230912,115600,97625200,11480,11480,11480,11480,3
|
|
20230912,115500,97590760,11470,11470,11470,11470,367
|
|
20230912,115400,93381270,11550,11550,11550,11550,0
|
|
20230912,115300,93381270,11550,11550,11550,11550,0
|
|
20230912,115200,93381270,11550,11550,11550,11550,0
|
|
20230912,115100,93381270,11550,11550,11550,11550,0
|
|
20230912,115000,93381270,11550,11550,11550,11550,0
|
|
20230912,114900,93381270,11550,11550,11550,11550,0
|
|
20230912,114800,93381270,11550,11550,11550,11550,0
|
|
20230912,114700,93381270,11550,11550,11550,11550,0
|
|
20230912,114600,93381270,11550,11550,11550,11550,0
|
|
20230912,114500,93381270,11550,11550,11550,11550,0
|
|
20230912,114400,93381270,11550,11550,11550,11550,0
|
|
20230912,114300,93381270,11550,11550,11550,11550,0
|
|
20230912,114200,93381270,11550,11550,11550,11550,0
|
|
20230912,114100,93381270,11550,11550,11550,11550,0
|
|
20230912,114000,93381270,11550,11550,11550,11550,0
|
|
20230912,113900,93381270,11550,11550,11550,11550,0
|
|
20230912,113800,93381270,11550,11550,11550,11550,0
|
|
20230912,113700,93381270,11550,11550,11550,11550,0
|
|
20230912,113600,93381270,11550,11550,11550,11550,0
|
|
20230912,113500,93381270,11550,11550,11550,11550,0
|
|
20230912,113400,93381270,11550,11550,11550,11550,0
|
|
20230912,113300,93381270,11550,11550,11550,11550,0
|
|
20230912,113200,93381270,11550,11550,11550,11550,0
|
|
20230912,113100,93381270,11550,11550,11550,11550,0
|
|
20230912,113000,93381270,11550,11550,11550,11550,0
|
|
20230912,112900,93381270,11550,11550,11550,11550,0
|
|
20230912,112800,93381270,11550,11550,11550,11550,0
|
|
20230912,112700,93381270,11550,11550,11550,11550,0
|
|
20230912,112600,93381270,11550,11490,11550,11490,4
|
|
20230912,112500,93335150,11470,11470,11470,11470,0
|
|
20230912,112400,93335150,11470,11470,11470,11470,0
|
|
20230912,112300,93335150,11470,11470,11470,11470,0
|
|
20230912,112200,93335150,11470,11470,11470,11470,0
|
|
20230912,112100,93335150,11470,11470,11470,11470,0
|
|
20230912,112000,93335150,11470,11470,11470,11470,0
|
|
20230912,111900,93335150,11470,11470,11470,11470,0
|
|
20230912,111800,93335150,11470,11470,11470,11470,0
|
|
20230912,111700,93335150,11470,11470,11470,11470,0
|
|
20230912,111600,93335150,11470,11470,11470,11470,1
|
|
20230912,111500,93323680,11440,11440,11440,11440,0
|
|
20230912,111400,93323680,11440,11470,11470,11440,390
|
|
20230912,111300,88856010,11470,11470,11470,11470,0
|
|
20230912,111200,88856010,11470,11470,11470,11470,0
|
|
20230912,111100,88856010,11470,11470,11470,11470,2
|
|
20230912,111000,88833070,11470,11470,11470,11470,0
|
|
20230912,110900,88833070,11470,11470,11470,11470,0
|
|
20230912,110800,88833070,11470,11470,11470,11470,0
|
|
20230912,110700,88833070,11470,11480,11480,11470,600
|
|
20230912,110600,81950070,11480,11480,11480,11480,100
|
|
20230912,110500,80802070,11480,11500,11500,11480,216
|
|
20230912,110400,78321690,11500,11500,11500,11500,5
|
|
20230912,110300,78264190,11560,11560,11560,11560,0
|
|
20230912,110200,78264190,11560,11560,11560,11560,0
|
|
20230912,110100,78264190,11560,11560,11560,11560,0
|
|
20230912,110000,78264190,11560,11560,11560,11560,0
|
|
20230912,105900,78264190,11560,11560,11560,11560,0
|
|
20230912,105800,78264190,11560,11560,11560,11560,0
|
|
20230912,105700,78264190,11560,11560,11560,11560,0
|
|
20230912,105600,78264190,11560,11560,11560,11560,0
|
|
20230912,105500,78264190,11560,11560,11560,11560,0
|
|
20230912,105400,78264190,11560,11560,11560,11560,0
|
|
20230912,105300,78264190,11560,11560,11560,11560,0
|
|
20230912,105200,78264190,11560,11560,11560,11560,3
|
|
20230912,105100,78229510,11560,11560,11560,11560,0
|
|
20230912,105000,78229510,11560,11560,11560,11560,0
|
|
20230912,104900,78229510,11560,11560,11560,11560,0
|
|
20230912,104800,78229510,11560,11560,11560,11560,0
|
|
20230912,104700,78229510,11560,11560,11560,11560,0
|
|
20230912,104600,78229510,11560,11560,11560,11560,0
|
|
20230912,104500,78229510,11560,11560,11560,11560,0
|
|
20230912,104400,78229510,11560,11560,11560,11560,0
|
|
20230912,104300,78229510,11560,11550,11560,11550,60
|
|
20230912,104200,77536500,11550,11550,11550,11550,0
|
|
20230912,104100,77536500,11550,11550,11550,11550,0
|
|
20230912,104000,77536500,11550,11540,11550,11540,40
|
|
20230912,103900,77074800,11550,11550,11550,11550,0
|
|
20230912,103800,77074800,11550,11550,11550,11550,0
|
|
20230912,103700,77074800,11550,11550,11550,11550,0
|
|
20230912,103600,77074800,11550,11550,11550,11550,0
|
|
20230912,103500,77074800,11550,11550,11550,11550,0
|
|
20230912,103400,77074800,11550,11550,11550,11550,0
|
|
20230912,103300,77074800,11550,11550,11550,11550,0
|
|
20230912,103200,77074800,11550,11550,11550,11550,0
|
|
20230912,103100,77074800,11550,11550,11550,11550,0
|
|
20230912,103000,77074800,11550,11550,11550,11550,0
|
|
20230912,102900,77074800,11550,11550,11550,11550,3
|
|
20230912,102800,77040150,11550,11540,11550,11540,3
|
|
20230912,102700,77005520,11470,11470,11470,11470,200
|
|
20230912,102600,74711520,11540,11540,11540,11540,0
|
|
20230912,102500,74711520,11540,11540,11540,11540,0
|
|
20230912,102400,74711520,11540,11540,11540,11540,0
|
|
20230912,102300,74711520,11540,11540,11540,11540,0
|
|
20230912,102200,74711520,11540,11540,11540,11540,0
|
|
20230912,102100,74711520,11540,11540,11540,11540,100
|
|
20230912,102000,73557520,11520,11520,11520,11520,120
|
|
20230912,101900,72175120,11470,11470,11470,11470,72
|
|
20230912,101800,71349280,11540,11540,11540,11540,0
|
|
20230912,101700,71349280,11540,11540,11540,11540,0
|
|
20230912,101600,71349280,11540,11540,11540,11540,0
|
|
20230912,101500,71349280,11540,11540,11540,11540,0
|
|
20230912,101400,71349280,11540,11540,11540,11540,0
|
|
20230912,101300,71349280,11540,11540,11540,11540,0
|
|
20230912,101200,71349280,11540,11540,11540,11540,0
|
|
20230912,101100,71349280,11540,11540,11540,11540,0
|
|
20230912,101000,71349280,11540,11540,11540,11540,0
|
|
20230912,100900,71349280,11540,11540,11540,11540,1
|
|
20230912,100800,71337740,11470,11470,11470,11470,0
|
|
20230912,100700,71337740,11470,11470,11470,11470,0
|
|
20230912,100600,71337740,11470,11470,11470,11470,1
|
|
20230912,100500,71326270,11470,11470,11470,11470,0
|
|
20230912,100400,71326270,11470,11500,11500,11470,470
|
|
20230912,100300,65926920,11580,11580,11580,11580,0
|
|
20230912,100200,65926920,11580,11510,11580,11510,2
|
|
20230912,100100,65903830,11510,11510,11510,11510,0
|
|
20230912,100000,65903830,11510,11550,11550,11500,2511
|
|
20230912,095900,36961340,11550,11550,11550,11550,1
|
|
20230912,095800,36949790,11560,11560,11560,11560,0
|
|
20230912,095700,36949790,11560,11560,11560,11560,0
|
|
20230912,095600,36949790,11560,11560,11560,11560,1
|
|
20230912,095500,36938230,11560,11560,11560,11560,0
|
|
20230912,095400,36938230,11560,11560,11560,11560,0
|
|
20230912,095300,36938230,11560,11560,11560,11560,0
|
|
20230912,095200,36938230,11560,11560,11560,11560,0
|
|
20230912,095100,36938230,11560,11560,11560,11560,4
|
|
20230912,095000,36891990,11560,11560,11560,11560,0
|
|
20230912,094900,36891990,11560,11560,11560,11560,0
|
|
20230912,094800,36891990,11560,11560,11560,11560,0
|
|
20230912,094700,36891990,11560,11560,11560,11560,0
|
|
20230912,094600,36891990,11560,11570,11570,11560,3004
|
|
20230912,094500,2165640,11560,11560,11560,11560,0
|
|
20230912,094400,2165640,11560,11560,11560,11560,3
|
|
20230912,094300,2130960,11560,11570,11570,11560,42
|
|
20230912,094200,1645310,11620,11620,11620,11620,0
|
|
20230912,094100,1645310,11620,11620,11620,11620,0
|
|
20230912,094000,1645310,11620,11620,11620,11620,0
|
|
20230912,093900,1645310,11620,11620,11620,11620,0
|
|
20230912,093800,1645310,11620,11620,11620,11620,0
|
|
20230912,093700,1645310,11620,11620,11620,11620,0
|
|
20230912,093600,1645310,11620,11620,11620,11620,0
|
|
20230912,093500,1645310,11620,11620,11620,11620,0
|
|
20230912,093400,1645310,11620,11620,11620,11620,0
|
|
20230912,093300,1645310,11620,11620,11620,11620,0
|
|
20230912,093200,1645310,11620,11620,11620,11620,2
|
|
20230912,093100,1622070,11570,11570,11570,11570,0
|
|
20230912,093000,1622070,11570,11570,11570,11570,0
|
|
20230912,092900,1622070,11570,11570,11570,11570,0
|
|
20230912,092800,1622070,11570,11570,11570,11570,0
|
|
20230912,092700,1622070,11570,11570,11570,11570,37
|
|
20230912,092600,1193980,11670,11670,11670,11670,0
|
|
20230912,092500,1193980,11670,11540,11670,11540,11
|
|
20230912,092400,1066550,11560,11560,11560,11560,0
|
|
20230912,092300,1066550,11560,11560,11560,11560,30
|
|
20230912,092200,719750,11570,11570,11570,11570,0
|
|
20230912,092100,719750,11570,11570,11570,11570,16
|
|
20230912,092000,534630,11580,11580,11580,11580,0
|
|
20230912,091900,534630,11580,11580,11580,11580,0
|
|
20230912,091800,534630,11580,11580,11580,11580,0
|
|
20230912,091700,534630,11580,11580,11580,11580,1
|
|
20230912,091600,523050,11700,11700,11700,11700,0
|
|
20230912,091500,523050,11700,11700,11700,11700,0
|
|
20230912,091400,523050,11700,11700,11700,11700,0
|
|
20230912,091300,523050,11700,11700,11700,11700,0
|
|
20230912,091200,523050,11700,11700,11700,11700,0
|
|
20230912,091100,523050,11700,11700,11700,11700,0
|
|
20230912,091000,523050,11700,11700,11700,11700,0
|
|
20230912,090900,523050,11700,11700,11700,11700,0
|
|
20230912,090800,523050,11700,11700,11700,11700,0
|
|
20230912,090700,523050,11700,11700,11700,11700,0
|
|
20230912,090600,523050,11700,11700,11700,11700,20
|
|
20230912,090500,289050,11750,11750,11750,11750,0
|
|
20230912,090400,289050,11750,11750,11750,11750,0
|
|
20230912,090300,289050,11750,11750,11750,11750,0
|
|
20230912,090200,289050,11750,11750,11750,11750,1
|
|
20230912,090100,277300,11560,11560,11560,11560,5
|
|
20230912,090000,219500,11780,11540,11780,11540,19
|