679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,201600,40831030,9930,9930,9930,9930,146
|
|
20230913,201500,40831030,9930,9930,9930,9930,0
|
|
20230913,201400,40831030,9930,9930,9930,9930,0
|
|
20230913,201300,40831030,9930,9930,9930,9930,0
|
|
20230913,201200,40831030,9930,9930,9930,9930,0
|
|
20230913,201100,40831030,9930,9930,9930,9930,0
|
|
20230913,201000,40831030,9930,9930,9930,9930,0
|
|
20230913,200900,40831030,9930,9930,9930,9930,0
|
|
20230913,200800,40831030,9930,9930,9930,9930,0
|
|
20230913,200700,40831030,9930,9930,9930,9930,0
|
|
20230913,200600,40831030,9930,9930,9930,9930,0
|
|
20230913,200500,40831030,9930,9930,9930,9930,0
|
|
20230913,200400,40831030,9930,9930,9930,9930,0
|
|
20230913,200300,40831030,9930,9930,9930,9930,0
|
|
20230913,200200,40831030,9930,9930,9930,9930,0
|
|
20230913,200100,40831030,9930,9930,9930,9930,0
|
|
20230913,200000,40831030,9930,9930,9930,9930,0
|
|
20230913,195900,40831030,9930,9930,9930,9930,0
|
|
20230913,195800,40831030,9930,9930,9930,9930,0
|
|
20230913,195700,40831030,9930,9930,9930,9930,0
|
|
20230913,195600,40831030,9930,9930,9930,9930,0
|
|
20230913,195500,40831030,9930,9930,9930,9930,0
|
|
20230913,195400,40831030,9930,9930,9930,9930,0
|
|
20230913,195300,40831030,9930,9930,9930,9930,0
|
|
20230913,195200,40831030,9930,9930,9930,9930,0
|
|
20230913,195100,40831030,9930,9930,9930,9930,0
|
|
20230913,195000,40831030,9930,9930,9930,9930,0
|
|
20230913,194900,40831030,9930,9930,9930,9930,0
|
|
20230913,194800,40831030,9930,9930,9930,9930,0
|
|
20230913,194700,40831030,9930,9930,9930,9930,0
|
|
20230913,194600,40831030,9930,9930,9930,9930,146
|
|
20230913,194500,40831030,9930,9930,9930,9930,0
|
|
20230913,194400,40831030,9930,9930,9930,9930,0
|
|
20230913,194300,40831030,9930,9930,9930,9930,0
|
|
20230913,194200,40831030,9930,9930,9930,9930,0
|
|
20230913,194100,40831030,9930,9930,9930,9930,0
|
|
20230913,194000,40831030,9930,9930,9930,9930,0
|
|
20230913,193900,40831030,9930,9930,9930,9930,0
|
|
20230913,193800,40831030,9930,9930,9930,9930,0
|
|
20230913,193700,40831030,9930,9930,9930,9930,0
|
|
20230913,193600,40831030,9930,9930,9930,9930,0
|
|
20230913,193500,40831030,9930,9930,9930,9930,0
|
|
20230913,193400,40831030,9930,9930,9930,9930,0
|
|
20230913,193300,40831030,9930,9930,9930,9930,0
|
|
20230913,193200,40831030,9930,9930,9930,9930,0
|
|
20230913,193100,40831030,9930,9930,9930,9930,0
|
|
20230913,193000,40831030,9930,9930,9930,9930,0
|
|
20230913,192900,40831030,9930,9930,9930,9930,0
|
|
20230913,192800,40831030,9930,9930,9930,9930,0
|
|
20230913,192700,40831030,9930,9930,9930,9930,0
|
|
20230913,192600,40831030,9930,9930,9930,9930,0
|
|
20230913,192500,40831030,9930,9930,9930,9930,0
|
|
20230913,192400,40831030,9930,9930,9930,9930,0
|
|
20230913,192300,40831030,9930,9930,9930,9930,0
|
|
20230913,192200,40831030,9930,9930,9930,9930,0
|
|
20230913,192100,40831030,9930,9930,9930,9930,0
|
|
20230913,192000,40831030,9930,9930,9930,9930,0
|
|
20230913,191900,40831030,9930,9930,9930,9930,0
|
|
20230913,191800,40831030,9930,9930,9930,9930,0
|
|
20230913,191700,40831030,9930,9930,9930,9930,0
|
|
20230913,191600,40831030,9930,9930,9930,9930,146
|
|
20230913,191500,40831030,9930,9930,9930,9930,0
|
|
20230913,191400,40831030,9930,9930,9930,9930,0
|
|
20230913,191300,40831030,9930,9930,9930,9930,0
|
|
20230913,191200,40831030,9930,9930,9930,9930,0
|
|
20230913,191100,40831030,9930,9930,9930,9930,0
|
|
20230913,191000,40831030,9930,9930,9930,9930,0
|
|
20230913,190900,40831030,9930,9930,9930,9930,0
|
|
20230913,190800,40831030,9930,9930,9930,9930,0
|
|
20230913,190700,40831030,9930,9930,9930,9930,0
|
|
20230913,190600,40831030,9930,9930,9930,9930,0
|
|
20230913,190500,40831030,9930,9930,9930,9930,0
|
|
20230913,190400,40831030,9930,9930,9930,9930,0
|
|
20230913,190300,40831030,9930,9930,9930,9930,0
|
|
20230913,190200,40831030,9930,9930,9930,9930,0
|
|
20230913,190100,40831030,9930,9930,9930,9930,0
|
|
20230913,190000,40831030,9930,9930,9930,9930,0
|
|
20230913,185900,40831030,9930,9930,9930,9930,0
|
|
20230913,185800,40831030,9930,9930,9930,9930,0
|
|
20230913,185700,40831030,9930,9930,9930,9930,0
|
|
20230913,185600,40831030,9930,9930,9930,9930,0
|
|
20230913,185500,40831030,9930,9930,9930,9930,0
|
|
20230913,185400,40831030,9930,9930,9930,9930,0
|
|
20230913,185300,40831030,9930,9930,9930,9930,0
|
|
20230913,185200,40831030,9930,9930,9930,9930,0
|
|
20230913,185100,40831030,9930,9930,9930,9930,0
|
|
20230913,185000,40831030,9930,9930,9930,9930,0
|
|
20230913,184900,40831030,9930,9930,9930,9930,0
|
|
20230913,184800,40831030,9930,9930,9930,9930,0
|
|
20230913,184700,40831030,9930,9930,9930,9930,0
|
|
20230913,184600,40831030,9930,9930,9930,9930,146
|
|
20230913,184500,40831030,9930,9930,9930,9930,0
|
|
20230913,184400,40831030,9930,9930,9930,9930,0
|
|
20230913,184300,40831030,9930,9930,9930,9930,0
|
|
20230913,184200,40831030,9930,9930,9930,9930,0
|
|
20230913,184100,40831030,9930,9930,9930,9930,0
|
|
20230913,184000,40831030,9930,9930,9930,9930,0
|
|
20230913,183900,40831030,9930,9930,9930,9930,0
|
|
20230913,183800,40831030,9930,9930,9930,9930,0
|
|
20230913,183700,40831030,9930,9930,9930,9930,0
|
|
20230913,183600,40831030,9930,9930,9930,9930,0
|
|
20230913,183500,40831030,9930,9930,9930,9930,0
|
|
20230913,183400,40831030,9930,9930,9930,9930,0
|
|
20230913,183300,40831030,9930,9930,9930,9930,0
|
|
20230913,183200,40831030,9930,9930,9930,9930,0
|
|
20230913,183100,40831030,9930,9930,9930,9930,0
|
|
20230913,183000,40831030,9930,9930,9930,9930,0
|
|
20230913,182900,40831030,9930,9930,9930,9930,0
|
|
20230913,182800,40831030,9930,9930,9930,9930,0
|
|
20230913,182700,40831030,9930,9930,9930,9930,0
|
|
20230913,182600,40831030,9930,9930,9930,9930,0
|
|
20230913,182500,40831030,9930,9930,9930,9930,0
|
|
20230913,182400,40831030,9930,9930,9930,9930,0
|
|
20230913,182300,40831030,9930,9930,9930,9930,0
|
|
20230913,182200,40831030,9930,9930,9930,9930,0
|
|
20230913,182100,40831030,9930,9930,9930,9930,0
|
|
20230913,182000,40831030,9930,9930,9930,9930,0
|
|
20230913,181900,40831030,9930,9930,9930,9930,0
|
|
20230913,181800,40831030,9930,9930,9930,9930,0
|
|
20230913,181700,40831030,9930,9930,9930,9930,0
|
|
20230913,181600,40831030,9930,9930,9930,9930,146
|
|
20230913,181500,40831030,9930,9930,9930,9930,0
|
|
20230913,181400,40831030,9930,9930,9930,9930,0
|
|
20230913,181300,40831030,9930,9930,9930,9930,0
|
|
20230913,181200,40831030,9930,9930,9930,9930,0
|
|
20230913,181100,40831030,9930,9930,9930,9930,0
|
|
20230913,181000,40831030,9930,9930,9930,9930,0
|
|
20230913,180900,40831030,9930,9930,9930,9930,0
|
|
20230913,180800,40831030,9930,9930,9930,9930,0
|
|
20230913,180700,40831030,9930,9930,9930,9930,0
|
|
20230913,180600,40831030,9930,9930,9930,9930,0
|
|
20230913,180500,40831030,9930,9930,9930,9930,0
|
|
20230913,180400,40831030,9930,9930,9930,9930,0
|
|
20230913,180300,40831030,9930,9930,9930,9930,0
|
|
20230913,180200,40831030,9930,9930,9930,9930,0
|
|
20230913,180100,40831030,9930,9930,9930,9930,0
|
|
20230913,180000,40831030,9930,9930,9930,9930,0
|
|
20230913,175900,40831030,9930,9930,9930,9930,0
|
|
20230913,175800,40831030,9930,9930,9930,9930,0
|
|
20230913,175700,40831030,9930,9930,9930,9930,0
|
|
20230913,175600,40831030,9930,9930,9930,9930,0
|
|
20230913,175500,40831030,9930,9930,9930,9930,0
|
|
20230913,175400,40831030,9930,9930,9930,9930,0
|
|
20230913,175300,40831030,9930,9930,9930,9930,0
|
|
20230913,175200,40831030,9930,9930,9930,9930,0
|
|
20230913,175100,40831030,9930,9930,9930,9930,0
|
|
20230913,175000,40831030,9930,9930,9930,9930,0
|
|
20230913,174900,40831030,9930,9930,9930,9930,0
|
|
20230913,174800,40831030,9930,9930,9930,9930,0
|
|
20230913,174700,40831030,9930,9930,9930,9930,0
|
|
20230913,174600,40831030,9930,9930,9930,9930,146
|
|
20230913,174500,40831030,9930,9930,9930,9930,0
|
|
20230913,174400,40831030,9930,9930,9930,9930,0
|
|
20230913,174300,40831030,9930,9930,9930,9930,0
|
|
20230913,174200,40831030,9930,9930,9930,9930,0
|
|
20230913,174100,40831030,9930,9930,9930,9930,0
|
|
20230913,174000,40831030,9930,9930,9930,9930,0
|
|
20230913,173900,40831030,9930,9930,9930,9930,0
|
|
20230913,173800,40831030,9930,9930,9930,9930,0
|
|
20230913,173700,40831030,9930,9930,9930,9930,0
|
|
20230913,173600,40831030,9930,9930,9930,9930,0
|
|
20230913,173500,40831030,9930,9930,9930,9930,0
|
|
20230913,173400,40831030,9930,9930,9930,9930,0
|
|
20230913,173300,40831030,9930,9930,9930,9930,0
|
|
20230913,173200,40831030,9930,9930,9930,9930,0
|
|
20230913,173100,40831030,9930,9930,9930,9930,0
|
|
20230913,173000,40831030,9930,9930,9930,9930,0
|
|
20230913,172900,40831030,9930,9930,9930,9930,0
|
|
20230913,172800,40831030,9930,9930,9930,9930,0
|
|
20230913,172700,40831030,9930,9930,9930,9930,0
|
|
20230913,172600,40831030,9930,9930,9930,9930,0
|
|
20230913,172500,40831030,9930,9930,9930,9930,0
|
|
20230913,172400,40831030,9930,9930,9930,9930,0
|
|
20230913,172300,40831030,9930,9930,9930,9930,0
|
|
20230913,172200,40831030,9930,9930,9930,9930,0
|
|
20230913,172100,40831030,9930,9930,9930,9930,0
|
|
20230913,172000,40831030,9930,9930,9930,9930,0
|
|
20230913,171900,40831030,9930,9930,9930,9930,0
|
|
20230913,171800,40831030,9930,9930,9930,9930,0
|
|
20230913,171700,40831030,9930,9930,9930,9930,0
|
|
20230913,171600,40831030,9930,9930,9930,9930,146
|
|
20230913,171500,40831030,9930,9930,9930,9930,0
|
|
20230913,171400,40831030,9930,9930,9930,9930,0
|
|
20230913,171300,40831030,9930,9930,9930,9930,0
|
|
20230913,171200,40831030,9930,9930,9930,9930,0
|
|
20230913,171100,40831030,9930,9930,9930,9930,0
|
|
20230913,171000,40831030,9930,9930,9930,9930,0
|
|
20230913,170900,40831030,9930,9930,9930,9930,0
|
|
20230913,170800,40831030,9930,9930,9930,9930,0
|
|
20230913,170700,40831030,9930,9930,9930,9930,0
|
|
20230913,170600,40831030,9930,9930,9930,9930,0
|
|
20230913,170500,40831030,9930,9930,9930,9930,0
|
|
20230913,170400,40831030,9930,9930,9930,9930,0
|
|
20230913,170300,40831030,9930,9930,9930,9930,0
|
|
20230913,170200,40831030,9930,9930,9930,9930,0
|
|
20230913,170100,40831030,9930,9930,9930,9930,0
|
|
20230913,170000,40831030,9930,9930,9930,9930,0
|
|
20230913,165900,40831030,9930,9930,9930,9930,0
|
|
20230913,165800,40831030,9930,9930,9930,9930,0
|
|
20230913,165700,40831030,9930,9930,9930,9930,0
|
|
20230913,165600,40831030,9930,9930,9930,9930,0
|
|
20230913,165500,40831030,9930,9930,9930,9930,0
|
|
20230913,165400,40831030,9930,9930,9930,9930,0
|
|
20230913,165300,40831030,9930,9930,9930,9930,0
|
|
20230913,165200,40831030,9930,9930,9930,9930,0
|
|
20230913,165100,40831030,9930,9930,9930,9930,0
|
|
20230913,165000,40831030,9930,9930,9930,9930,0
|
|
20230913,164900,40831030,9930,9930,9930,9930,0
|
|
20230913,164800,40831030,9930,9930,9930,9930,0
|
|
20230913,164700,40831030,9930,9930,9930,9930,0
|
|
20230913,164600,40831030,9930,9930,9930,9930,146
|
|
20230913,164500,40831030,9930,9930,9930,9930,0
|
|
20230913,164400,40831030,9930,9930,9930,9930,0
|
|
20230913,164300,40831030,9930,9930,9930,9930,0
|
|
20230913,164200,40831030,9930,9930,9930,9930,0
|
|
20230913,164100,40831030,9930,9930,9930,9930,0
|
|
20230913,164000,40831030,9930,9930,9930,9930,0
|
|
20230913,163900,40831030,9930,9930,9930,9930,0
|
|
20230913,163800,40831030,9930,9930,9930,9930,0
|
|
20230913,163700,40831030,9930,9930,9930,9930,0
|
|
20230913,163600,40831030,9930,9930,9930,9930,0
|
|
20230913,163500,40831030,9930,9930,9930,9930,0
|
|
20230913,163400,40831030,9930,9930,9930,9930,0
|
|
20230913,163300,40831030,9930,9930,9930,9930,0
|
|
20230913,163200,40831030,9930,9930,9930,9930,0
|
|
20230913,163100,40831030,9930,9930,9930,9930,0
|
|
20230913,163000,40831030,9930,9930,9930,9930,0
|
|
20230913,162900,40831030,9930,9930,9930,9930,0
|
|
20230913,162800,40831030,9930,9930,9930,9930,0
|
|
20230913,162700,40831030,9930,9930,9930,9930,0
|
|
20230913,162600,40831030,9930,9930,9930,9930,0
|
|
20230913,162500,40831030,9930,9930,9930,9930,0
|
|
20230913,162400,40831030,9930,9930,9930,9930,0
|
|
20230913,162300,40831030,9930,9930,9930,9930,0
|
|
20230913,162200,40831030,9930,9930,9930,9930,0
|
|
20230913,162100,40831030,9930,9930,9930,9930,0
|
|
20230913,162000,40831030,9930,9930,9930,9930,0
|
|
20230913,161900,40831030,9930,9930,9930,9930,0
|
|
20230913,161800,40831030,9930,9930,9930,9930,0
|
|
20230913,161700,40831030,9930,9930,9930,9930,0
|
|
20230913,161600,40831030,9930,9930,9930,9930,146
|
|
20230913,161500,40831030,9930,9930,9930,9930,0
|
|
20230913,161400,40831030,9930,9930,9930,9930,0
|
|
20230913,161300,40831030,9930,9930,9930,9930,0
|
|
20230913,161200,40831030,9930,9930,9930,9930,0
|
|
20230913,161100,40831030,9930,9930,9930,9930,0
|
|
20230913,161000,40831030,9930,9930,9930,9930,0
|
|
20230913,160900,40831030,9930,9930,9930,9930,0
|
|
20230913,160800,40831030,9930,9930,9930,9930,0
|
|
20230913,160700,40831030,9930,9930,9930,9930,0
|
|
20230913,160600,40831030,9930,9930,9930,9930,0
|
|
20230913,160500,40831030,9930,9930,9930,9930,0
|
|
20230913,160400,40831030,9930,9930,9930,9930,0
|
|
20230913,160300,40831030,9930,9930,9930,9930,0
|
|
20230913,160200,40831030,9930,9930,9930,9930,0
|
|
20230913,160100,40831030,9930,9930,9930,9930,0
|
|
20230913,160000,40831030,9930,9930,9930,9930,0
|
|
20230913,155900,40831030,9930,9930,9930,9930,0
|
|
20230913,155800,40831030,9930,9930,9930,9930,0
|
|
20230913,155700,40831030,9930,9930,9930,9930,0
|
|
20230913,155600,40831030,9930,9930,9930,9930,0
|
|
20230913,155500,40831030,9930,9930,9930,9930,0
|
|
20230913,155400,40831030,9930,9930,9930,9930,0
|
|
20230913,155300,40831030,9930,9930,9930,9930,0
|
|
20230913,155200,40831030,9930,9930,9930,9930,0
|
|
20230913,155100,40831030,9930,9930,9930,9930,0
|
|
20230913,155000,40831030,9930,9930,9930,9930,0
|
|
20230913,154900,40831030,9930,9930,9930,9930,0
|
|
20230913,154800,40831030,9930,9930,9930,9930,0
|
|
20230913,154700,40831030,9930,9930,9930,9930,0
|
|
20230913,154600,40831030,9930,9930,9930,9930,146
|
|
20230913,154500,40831030,9930,9930,9930,9930,0
|
|
20230913,154400,40831030,9930,9930,9930,9930,0
|
|
20230913,154300,40831030,9930,9930,9930,9930,0
|
|
20230913,154200,40831030,9930,9930,9930,9930,0
|
|
20230913,154100,40831030,9930,9930,9930,9930,0
|
|
20230913,154000,40831030,9930,9930,9930,9930,0
|
|
20230913,153900,40831030,9930,9930,9930,9930,0
|
|
20230913,153800,40831030,9930,9930,9930,9930,0
|
|
20230913,153700,40831030,9930,9930,9930,9930,0
|
|
20230913,153600,40831030,9930,9930,9930,9930,0
|
|
20230913,153500,40831030,9930,9930,9930,9930,0
|
|
20230913,153400,40831030,9930,9930,9930,9930,0
|
|
20230913,153300,40831030,9930,9930,9930,9930,0
|
|
20230913,153200,40831030,9930,9930,9930,9930,0
|
|
20230913,153100,40831030,9930,9930,9930,9930,0
|
|
20230913,153000,40831030,9930,9930,9930,9930,146
|
|
20230913,152900,39381250,9930,9930,9930,9930,0
|
|
20230913,152800,39381250,9930,9930,9930,9930,0
|
|
20230913,152700,39381250,9930,9930,9930,9930,0
|
|
20230913,152600,39381250,9930,9930,9930,9930,0
|
|
20230913,152500,39381250,9930,9930,9930,9930,0
|
|
20230913,152400,39381250,9930,9930,9930,9930,0
|
|
20230913,152300,39381250,9930,9930,9930,9930,0
|
|
20230913,152200,39381250,9930,9930,9930,9930,0
|
|
20230913,152100,39381250,9930,9930,9930,9930,0
|
|
20230913,152000,39381250,9930,9930,9930,9930,0
|
|
20230913,151900,39381250,9930,9930,9930,9930,0
|
|
20230913,151800,39381250,9930,9930,9930,9930,2
|
|
20230913,151700,39361390,9920,9920,9920,9920,0
|
|
20230913,151600,39361390,9920,9920,9920,9920,0
|
|
20230913,151500,39361390,9920,9920,9920,9920,0
|
|
20230913,151400,39361390,9920,9920,9920,9920,11
|
|
20230913,151300,39252270,9920,9920,9920,9920,0
|
|
20230913,151200,39252270,9920,9920,9920,9920,0
|
|
20230913,151100,39252270,9920,9920,9920,9920,5
|
|
20230913,151000,39202670,9930,9930,9930,9930,1
|
|
20230913,150900,39192740,9930,9930,9930,9930,0
|
|
20230913,150800,39192740,9930,9930,9930,9930,0
|
|
20230913,150700,39192740,9930,9930,9930,9930,0
|
|
20230913,150600,39192740,9930,9930,9930,9930,0
|
|
20230913,150500,39192740,9930,9930,9930,9930,0
|
|
20230913,150400,39192740,9930,9930,9930,9930,0
|
|
20230913,150300,39192740,9930,9930,9930,9930,1
|
|
20230913,150200,39182810,9930,9930,9930,9930,0
|
|
20230913,150100,39182810,9930,9930,9930,9930,0
|
|
20230913,150000,39182810,9930,9930,9930,9930,0
|
|
20230913,145900,39182810,9930,9930,9930,9930,0
|
|
20230913,145800,39182810,9930,9930,9930,9930,0
|
|
20230913,145700,39182810,9930,9930,9930,9930,6
|
|
20230913,145600,39123230,9930,9930,9930,9930,0
|
|
20230913,145500,39123230,9930,9930,9930,9930,0
|
|
20230913,145400,39123230,9930,9930,9930,9930,0
|
|
20230913,145300,39123230,9930,9930,9930,9930,0
|
|
20230913,145200,39123230,9930,9930,9930,9930,0
|
|
20230913,145100,39123230,9930,9930,9930,9930,0
|
|
20230913,145000,39123230,9930,9920,9930,9920,101
|
|
20230913,144900,38121300,9920,9920,9920,9920,0
|
|
20230913,144800,38121300,9920,9920,9920,9920,0
|
|
20230913,144700,38121300,9920,9920,9920,9920,0
|
|
20230913,144600,38121300,9920,9920,9920,9920,0
|
|
20230913,144500,38121300,9920,9920,9920,9920,1
|
|
20230913,144400,38111380,9920,9920,9920,9920,0
|
|
20230913,144300,38111380,9920,9920,9920,9920,0
|
|
20230913,144200,38111380,9920,9920,9920,9920,0
|
|
20230913,144100,38111380,9920,9920,9920,9920,0
|
|
20230913,144000,38111380,9920,9920,9920,9920,0
|
|
20230913,143900,38111380,9920,9920,9920,9920,2
|
|
20230913,143800,38091540,9930,9930,9930,9930,0
|
|
20230913,143700,38091540,9930,9930,9930,9930,0
|
|
20230913,143600,38091540,9930,9930,9930,9930,0
|
|
20230913,143500,38091540,9930,9930,9930,9930,0
|
|
20230913,143400,38091540,9930,9930,9930,9930,0
|
|
20230913,143300,38091540,9930,9930,9930,9930,0
|
|
20230913,143200,38091540,9930,9930,9930,9930,2
|
|
20230913,143100,38071680,9920,9920,9920,9920,0
|
|
20230913,143000,38071680,9920,9950,9950,9920,37
|
|
20230913,142900,37704050,9970,9970,9970,9970,0
|
|
20230913,142800,37704050,9970,9970,9970,9970,0
|
|
20230913,142700,37704050,9970,9970,9970,9970,0
|
|
20230913,142600,37704050,9970,9970,9970,9970,3
|
|
20230913,142500,37674140,9970,9970,9970,9970,0
|
|
20230913,142400,37674140,9970,9970,9970,9970,0
|
|
20230913,142300,37674140,9970,9970,9970,9970,0
|
|
20230913,142200,37674140,9970,9970,9970,9970,0
|
|
20230913,142100,37674140,9970,9970,9970,9970,0
|
|
20230913,142000,37674140,9970,9970,9970,9970,0
|
|
20230913,141900,37674140,9970,9970,9970,9970,0
|
|
20230913,141800,37674140,9970,9970,9970,9970,0
|
|
20230913,141700,37674140,9970,9970,9970,9970,0
|
|
20230913,141600,37674140,9970,9970,9970,9970,0
|
|
20230913,141500,37674140,9970,9970,9970,9970,0
|
|
20230913,141400,37674140,9970,9970,9970,9970,0
|
|
20230913,141300,37674140,9970,9970,9970,9970,0
|
|
20230913,141200,37674140,9970,9970,9970,9970,0
|
|
20230913,141100,37674140,9970,9970,9970,9970,0
|
|
20230913,141000,37674140,9970,9970,9970,9970,1
|
|
20230913,140900,37664170,9980,9980,9980,9980,20
|
|
20230913,140800,37464570,9980,9980,9980,9980,0
|
|
20230913,140700,37464570,9980,9980,9980,9980,0
|
|
20230913,140600,37464570,9980,9980,9980,9980,0
|
|
20230913,140500,37464570,9980,9980,9980,9980,0
|
|
20230913,140400,37464570,9980,9980,9980,9980,0
|
|
20230913,140300,37464570,9980,9980,9980,9980,0
|
|
20230913,140200,37464570,9980,9980,9980,9980,0
|
|
20230913,140100,37464570,9980,9980,9980,9980,0
|
|
20230913,140000,37464570,9980,9980,9980,9980,0
|
|
20230913,135900,37464570,9980,9980,9980,9980,0
|
|
20230913,135800,37464570,9980,9980,9980,9980,0
|
|
20230913,135700,37464570,9980,9980,9980,9980,0
|
|
20230913,135600,37464570,9980,9980,9980,9980,10
|
|
20230913,135500,37364770,10000,10000,10000,10000,0
|
|
20230913,135400,37364770,10000,10000,10000,10000,0
|
|
20230913,135300,37364770,10000,10000,10000,10000,0
|
|
20230913,135200,37364770,10000,10000,10000,10000,0
|
|
20230913,135100,37364770,10000,10000,10000,10000,0
|
|
20230913,135000,37364770,10000,10000,10000,10000,0
|
|
20230913,134900,37364770,10000,9990,10000,9990,153
|
|
20230913,134800,35836140,9990,9990,9990,9990,0
|
|
20230913,134700,35836140,9990,9990,9990,9990,0
|
|
20230913,134600,35836140,9990,9990,9990,9990,1
|
|
20230913,134500,35826150,9990,9990,9990,9990,1
|
|
20230913,134400,35816160,10000,9950,10000,9950,422
|
|
20230913,134300,31605430,9940,9940,9940,9940,0
|
|
20230913,134200,31605430,9940,9940,9940,9940,0
|
|
20230913,134100,31605430,9940,9940,9940,9940,215
|
|
20230913,134000,29468330,9930,9930,9930,9930,0
|
|
20230913,133900,29468330,9930,9930,9930,9930,132
|
|
20230913,133800,28157570,9910,9880,9910,9880,84
|
|
20230913,133700,27325190,9910,9910,9910,9910,0
|
|
20230913,133600,27325190,9910,9910,9910,9910,0
|
|
20230913,133500,27325190,9910,9910,9910,9910,0
|
|
20230913,133400,27325190,9910,9910,9910,9910,0
|
|
20230913,133300,27325190,9910,9910,9910,9910,0
|
|
20230913,133200,27325190,9910,9910,9910,9910,0
|
|
20230913,133100,27325190,9910,9910,9910,9910,0
|
|
20230913,133000,27325190,9910,9910,9910,9910,0
|
|
20230913,132900,27325190,9910,9910,9910,9910,0
|
|
20230913,132800,27325190,9910,9910,9910,9910,0
|
|
20230913,132700,27325190,9910,9910,9910,9910,0
|
|
20230913,132600,27325190,9910,9910,9910,9910,0
|
|
20230913,132500,27325190,9910,9910,9910,9910,0
|
|
20230913,132400,27325190,9910,9910,9910,9910,0
|
|
20230913,132300,27325190,9910,9910,9910,9910,0
|
|
20230913,132200,27325190,9910,9910,9910,9910,0
|
|
20230913,132100,27325190,9910,9910,9910,9910,0
|
|
20230913,132000,27325190,9910,9910,9910,9910,0
|
|
20230913,131900,27325190,9910,9910,9910,9910,0
|
|
20230913,131800,27325190,9910,9910,9910,9910,10
|
|
20230913,131700,27226090,9910,9910,9910,9910,0
|
|
20230913,131600,27226090,9910,9910,9910,9910,0
|
|
20230913,131500,27226090,9910,9910,9910,9910,0
|
|
20230913,131400,27226090,9910,9910,9910,9910,0
|
|
20230913,131300,27226090,9910,9910,9910,9910,0
|
|
20230913,131200,27226090,9910,9910,9910,9910,1
|
|
20230913,131100,27216180,9880,9880,9880,9880,0
|
|
20230913,131000,27216180,9880,9880,9880,9880,0
|
|
20230913,130900,27216180,9880,9880,9880,9880,0
|
|
20230913,130800,27216180,9880,9880,9880,9880,0
|
|
20230913,130700,27216180,9880,9880,9880,9880,0
|
|
20230913,130600,27216180,9880,9880,9880,9880,0
|
|
20230913,130500,27216180,9880,9880,9880,9880,0
|
|
20230913,130400,27216180,9880,9890,9890,9880,100
|
|
20230913,130300,26228090,9880,9880,9880,9880,0
|
|
20230913,130200,26228090,9880,9880,9880,9880,0
|
|
20230913,130100,26228090,9880,9880,9880,9880,0
|
|
20230913,130000,26228090,9880,9880,9880,9880,0
|
|
20230913,125900,26228090,9880,9880,9880,9880,0
|
|
20230913,125800,26228090,9880,9880,9880,9880,0
|
|
20230913,125700,26228090,9880,9880,9880,9880,0
|
|
20230913,125600,26228090,9880,9880,9880,9880,0
|
|
20230913,125500,26228090,9880,9880,9880,9880,0
|
|
20230913,125400,26228090,9880,9880,9880,9880,0
|
|
20230913,125300,26228090,9880,9880,9880,9880,0
|
|
20230913,125200,26228090,9880,9880,9880,9880,0
|
|
20230913,125100,26228090,9880,9880,9880,9880,0
|
|
20230913,125000,26228090,9880,9880,9880,9880,0
|
|
20230913,124900,26228090,9880,9880,9880,9880,0
|
|
20230913,124800,26228090,9880,9880,9880,9880,0
|
|
20230913,124700,26228090,9880,9880,9880,9880,0
|
|
20230913,124600,26228090,9880,9880,9880,9880,0
|
|
20230913,124500,26228090,9880,9880,9880,9880,0
|
|
20230913,124400,26228090,9880,9880,9880,9880,0
|
|
20230913,124300,26228090,9880,9880,9880,9880,0
|
|
20230913,124200,26228090,9880,9880,9880,9880,0
|
|
20230913,124100,26228090,9880,9880,9880,9880,0
|
|
20230913,124000,26228090,9880,9880,9880,9880,0
|
|
20230913,123900,26228090,9880,9880,9880,9880,0
|
|
20230913,123800,26228090,9880,9880,9880,9880,0
|
|
20230913,123700,26228090,9880,9880,9880,9880,0
|
|
20230913,123600,26228090,9880,9880,9880,9880,0
|
|
20230913,123500,26228090,9880,9880,9880,9880,0
|
|
20230913,123400,26228090,9880,9880,9880,9880,0
|
|
20230913,123300,26228090,9880,9880,9880,9880,0
|
|
20230913,123200,26228090,9880,9880,9880,9880,0
|
|
20230913,123100,26228090,9880,9880,9880,9880,0
|
|
20230913,123000,26228090,9880,9880,9880,9880,0
|
|
20230913,122900,26228090,9880,9880,9880,9880,70
|
|
20230913,122800,25536490,9880,9880,9880,9880,0
|
|
20230913,122700,25536490,9880,9880,9880,9880,0
|
|
20230913,122600,25536490,9880,9880,9880,9880,0
|
|
20230913,122500,25536490,9880,9880,9880,9880,0
|
|
20230913,122400,25536490,9880,9880,9880,9880,159
|
|
20230913,122300,23965570,9880,9880,9880,9880,0
|
|
20230913,122200,23965570,9880,9880,9880,9880,0
|
|
20230913,122100,23965570,9880,9880,9880,9880,0
|
|
20230913,122000,23965570,9880,9880,9880,9880,0
|
|
20230913,121900,23965570,9880,9880,9880,9880,0
|
|
20230913,121800,23965570,9880,9880,9880,9880,0
|
|
20230913,121700,23965570,9880,9880,9880,9880,0
|
|
20230913,121600,23965570,9880,9880,9880,9880,0
|
|
20230913,121500,23965570,9880,9880,9880,9880,0
|
|
20230913,121400,23965570,9880,9910,9910,9880,56
|
|
20230913,121300,23411550,9900,9900,9900,9900,0
|
|
20230913,121200,23411550,9900,9900,9900,9900,0
|
|
20230913,121100,23411550,9900,9900,9900,9900,0
|
|
20230913,121000,23411550,9900,9900,9900,9900,0
|
|
20230913,120900,23411550,9900,9900,9900,9900,0
|
|
20230913,120800,23411550,9900,9900,9900,9900,0
|
|
20230913,120700,23411550,9900,9900,9900,9900,0
|
|
20230913,120600,23411550,9900,9900,9900,9900,0
|
|
20230913,120500,23411550,9900,9900,9900,9900,0
|
|
20230913,120400,23411550,9900,9900,9900,9900,0
|
|
20230913,120300,23411550,9900,9900,9900,9900,0
|
|
20230913,120200,23411550,9900,9900,9900,9900,0
|
|
20230913,120100,23411550,9900,9900,9900,9900,2
|
|
20230913,120000,23391750,9910,9910,9910,9910,0
|
|
20230913,115900,23391750,9910,9910,9910,9910,0
|
|
20230913,115800,23391750,9910,9910,9910,9910,1
|
|
20230913,115700,23381840,9910,9910,9910,9910,0
|
|
20230913,115600,23381840,9910,9910,9910,9910,0
|
|
20230913,115500,23381840,9910,9910,9910,9910,0
|
|
20230913,115400,23381840,9910,9910,9910,9910,0
|
|
20230913,115300,23381840,9910,9910,9910,9910,0
|
|
20230913,115200,23381840,9910,9910,9910,9910,0
|
|
20230913,115100,23381840,9910,9910,9910,9910,0
|
|
20230913,115000,23381840,9910,9910,9910,9910,0
|
|
20230913,114900,23381840,9910,9910,9910,9910,0
|
|
20230913,114800,23381840,9910,9910,9910,9910,0
|
|
20230913,114700,23381840,9910,9910,9910,9910,0
|
|
20230913,114600,23381840,9910,9910,9910,9910,0
|
|
20230913,114500,23381840,9910,9910,9910,9910,0
|
|
20230913,114400,23381840,9910,9910,9910,9910,5
|
|
20230913,114300,23332290,9900,9900,9900,9900,0
|
|
20230913,114200,23332290,9900,9900,9900,9900,0
|
|
20230913,114100,23332290,9900,9900,9900,9900,1
|
|
20230913,114000,23322390,9900,9900,9900,9900,0
|
|
20230913,113900,23322390,9900,9900,9900,9900,0
|
|
20230913,113800,23322390,9900,9900,9900,9900,0
|
|
20230913,113700,23322390,9900,9900,9900,9900,0
|
|
20230913,113600,23322390,9900,9900,9900,9900,0
|
|
20230913,113500,23322390,9900,9900,9900,9900,0
|
|
20230913,113400,23322390,9900,9900,9900,9900,0
|
|
20230913,113300,23322390,9900,9900,9900,9900,0
|
|
20230913,113200,23322390,9900,9900,9900,9900,0
|
|
20230913,113100,23322390,9900,9900,9900,9900,0
|
|
20230913,113000,23322390,9900,9900,9900,9900,0
|
|
20230913,112900,23322390,9900,9900,9900,9900,0
|
|
20230913,112800,23322390,9900,9900,9900,9900,0
|
|
20230913,112700,23322390,9900,9900,9900,9900,1
|
|
20230913,112600,23312490,9880,9880,9880,9880,0
|
|
20230913,112500,23312490,9880,9880,9880,9880,0
|
|
20230913,112400,23312490,9880,9880,9880,9880,0
|
|
20230913,112300,23312490,9880,9880,9880,9880,0
|
|
20230913,112200,23312490,9880,9880,9880,9880,0
|
|
20230913,112100,23312490,9880,9880,9880,9880,0
|
|
20230913,112000,23312490,9880,9880,9880,9880,0
|
|
20230913,111900,23312490,9880,9880,9880,9880,0
|
|
20230913,111800,23312490,9880,9880,9880,9880,0
|
|
20230913,111700,23312490,9880,9880,9880,9880,0
|
|
20230913,111600,23312490,9880,9880,9880,9880,0
|
|
20230913,111500,23312490,9880,9880,9880,9880,0
|
|
20230913,111400,23312490,9880,9880,9880,9880,0
|
|
20230913,111300,23312490,9880,9880,9880,9880,0
|
|
20230913,111200,23312490,9880,9880,9880,9880,0
|
|
20230913,111100,23312490,9880,9880,9880,9880,0
|
|
20230913,111000,23312490,9880,9880,9880,9880,0
|
|
20230913,110900,23312490,9880,9880,9880,9880,0
|
|
20230913,110800,23312490,9880,9880,9880,9880,0
|
|
20230913,110700,23312490,9880,9880,9880,9880,0
|
|
20230913,110600,23312490,9880,9900,9900,9880,100
|
|
20230913,110500,22323610,9910,9910,9910,9910,0
|
|
20230913,110400,22323610,9910,9910,9910,9910,0
|
|
20230913,110300,22323610,9910,9910,9910,9910,0
|
|
20230913,110200,22323610,9910,9910,9910,9910,0
|
|
20230913,110100,22323610,9910,9910,9910,9910,0
|
|
20230913,110000,22323610,9910,9910,9910,9910,0
|
|
20230913,105900,22323610,9910,9910,9910,9910,5
|
|
20230913,105800,22274060,9910,9910,9910,9910,0
|
|
20230913,105700,22274060,9910,9910,9910,9910,1
|
|
20230913,105600,22264150,9910,9910,9910,9910,0
|
|
20230913,105500,22264150,9910,9910,9910,9910,0
|
|
20230913,105400,22264150,9910,9910,9910,9910,0
|
|
20230913,105300,22264150,9910,9910,9910,9910,0
|
|
20230913,105200,22264150,9910,9910,9910,9910,0
|
|
20230913,105100,22264150,9910,9910,9910,9910,0
|
|
20230913,105000,22264150,9910,9910,9910,9910,0
|
|
20230913,104900,22264150,9910,9910,9910,9910,0
|
|
20230913,104800,22264150,9910,9910,9910,9910,0
|
|
20230913,104700,22264150,9910,9910,9910,9910,0
|
|
20230913,104600,22264150,9910,9910,9910,9910,0
|
|
20230913,104500,22264150,9910,9910,9910,9910,2
|
|
20230913,104400,22244330,9920,9920,9920,9920,7
|
|
20230913,104300,22174890,9930,9920,9930,9920,40
|
|
20230913,104200,21777900,9920,9920,9920,9920,0
|
|
20230913,104100,21777900,9920,9920,9920,9920,7
|
|
20230913,104000,21708460,9920,9920,9920,9920,0
|
|
20230913,103900,21708460,9920,9920,9920,9920,0
|
|
20230913,103800,21708460,9920,9920,9920,9920,0
|
|
20230913,103700,21708460,9920,9920,9920,9920,0
|
|
20230913,103600,21708460,9920,9920,9920,9920,0
|
|
20230913,103500,21708460,9920,9920,9920,9920,10
|
|
20230913,103400,21609260,9920,9920,9920,9920,3
|
|
20230913,103300,21579500,9920,9920,9920,9920,2
|
|
20230913,103200,21559660,9930,9930,9930,9930,0
|
|
20230913,103100,21559660,9930,9930,9930,9930,0
|
|
20230913,103000,21559660,9930,9900,9930,9900,103
|
|
20230913,102900,20537080,9900,9900,9900,9900,0
|
|
20230913,102800,20537080,9900,9900,9900,9900,0
|
|
20230913,102700,20537080,9900,9900,9900,9900,5
|
|
20230913,102600,20487580,9900,9900,9900,9900,0
|
|
20230913,102500,20487580,9900,9900,9900,9900,0
|
|
20230913,102400,20487580,9900,9900,9900,9900,50
|
|
20230913,102300,19992580,9880,9880,9880,9880,0
|
|
20230913,102200,19992580,9880,9880,9880,9880,0
|
|
20230913,102100,19992580,9880,9880,9880,9880,21
|
|
20230913,102000,19785100,9880,9880,9880,9880,0
|
|
20230913,101900,19785100,9880,9880,9880,9880,0
|
|
20230913,101800,19785100,9880,9880,9880,9880,13
|
|
20230913,101700,19656660,9890,9890,9890,9890,0
|
|
20230913,101600,19656660,9890,9890,9890,9890,0
|
|
20230913,101500,19656660,9890,9890,9890,9890,0
|
|
20230913,101400,19656660,9890,9890,9890,9890,1
|
|
20230913,101300,19646770,9890,9890,9890,9890,1
|
|
20230913,101200,19636880,9880,9880,9880,9880,0
|
|
20230913,101100,19636880,9880,9880,9880,9880,0
|
|
20230913,101000,19636880,9880,9880,9880,9880,0
|
|
20230913,100900,19636880,9880,9880,9880,9880,0
|
|
20230913,100800,19636880,9880,9880,9880,9880,0
|
|
20230913,100700,19636880,9880,9880,9880,9880,0
|
|
20230913,100600,19636880,9880,9880,9880,9880,0
|
|
20230913,100500,19636880,9880,9880,9880,9880,0
|
|
20230913,100400,19636880,9880,9880,9880,9880,24
|
|
20230913,100300,19399760,9880,9880,9880,9880,0
|
|
20230913,100200,19399760,9880,9880,9880,9880,21
|
|
20230913,100100,19192280,9880,9880,9880,9880,0
|
|
20230913,100000,19192280,9880,9880,9880,9880,0
|
|
20230913,095900,19192280,9880,9880,9880,9880,0
|
|
20230913,095800,19192280,9880,9880,9880,9880,0
|
|
20230913,095700,19192280,9880,9880,9880,9880,0
|
|
20230913,095600,19192280,9880,9880,9880,9880,0
|
|
20230913,095500,19192280,9880,9880,9880,9880,0
|
|
20230913,095400,19192280,9880,9880,9880,9880,10
|
|
20230913,095300,19093480,9880,9880,9880,9880,0
|
|
20230913,095200,19093480,9880,9880,9880,9880,17
|
|
20230913,095100,18925520,9880,9880,9880,9880,11
|
|
20230913,095000,18816840,9850,9850,9850,9850,19
|
|
20230913,094900,18629690,9850,9870,9870,9850,50
|
|
20230913,094800,18137100,9880,9880,9880,9880,0
|
|
20230913,094700,18137100,9880,9880,9880,9880,0
|
|
20230913,094600,18137100,9880,9880,9880,9880,31
|
|
20230913,094500,17830820,9880,9880,9880,9880,10
|
|
20230913,094400,17732020,9880,9880,9880,9880,0
|
|
20230913,094300,17732020,9880,9880,9880,9880,0
|
|
20230913,094200,17732020,9880,9880,9880,9880,0
|
|
20230913,094100,17732020,9880,9880,9880,9880,6
|
|
20230913,094000,17672740,9880,9880,9880,9880,0
|
|
20230913,093900,17672740,9880,9880,9880,9880,2
|
|
20230913,093800,17652980,9880,9880,9880,9880,0
|
|
20230913,093700,17652980,9880,9880,9880,9850,11
|
|
20230913,093600,17544460,9880,9880,9880,9880,2
|
|
20230913,093500,17524700,9880,9880,9880,9880,56
|
|
20230913,093400,16971420,9880,9880,9880,9880,5
|
|
20230913,093300,16922020,9880,9880,9880,9880,7
|
|
20230913,093200,16852860,9880,9880,9880,9880,3
|
|
20230913,093100,16823220,9880,9880,9880,9880,7
|
|
20230913,093000,16754060,9840,9870,9870,9840,138
|
|
20230913,092900,15395020,9870,9870,9870,9870,0
|
|
20230913,092800,15395020,9870,9870,9870,9870,0
|
|
20230913,092700,15395020,9870,9870,9870,9870,6
|
|
20230913,092600,15335800,9870,9870,9870,9870,5
|
|
20230913,092500,15286450,9870,9870,9870,9870,0
|
|
20230913,092400,15286450,9870,9870,9870,9870,0
|
|
20230913,092300,15286450,9870,9870,9870,9870,0
|
|
20230913,092200,15286450,9870,9870,9870,9870,0
|
|
20230913,092100,15286450,9870,9870,9870,9870,8
|
|
20230913,092000,15207490,9870,9870,9870,9870,0
|
|
20230913,091900,15207490,9870,9870,9870,9870,0
|
|
20230913,091800,15207490,9870,9870,9870,9870,3
|
|
20230913,091700,15177880,9880,9880,9880,9880,0
|
|
20230913,091600,15177880,9880,9880,9880,9880,1
|
|
20230913,091500,15168000,9810,9810,9810,9810,100
|
|
20230913,091400,14187000,9810,9880,9880,9810,290
|
|
20230913,091300,11330820,9880,9880,9880,9880,0
|
|
20230913,091200,11330820,9880,9880,9880,9880,0
|
|
20230913,091100,11330820,9880,9880,9880,9880,0
|
|
20230913,091000,11330820,9880,9880,9880,9880,6
|
|
20230913,090900,11271540,9880,9880,9880,9880,232
|
|
20230913,090800,8979380,9880,9920,9920,9880,769
|
|
20230913,090700,1366290,9900,9910,9910,9900,95
|
|
20230913,090600,425750,9940,9940,9940,9940,1
|
|
20230913,090500,415810,9900,9900,9900,9900,0
|
|
20230913,090400,415810,9900,9910,9910,9900,20
|
|
20230913,090300,217800,9900,9900,9900,9900,0
|
|
20230913,090200,217800,9900,9900,9900,9900,0
|
|
20230913,090100,217800,9900,9900,9900,9900,0
|
|
20230913,090000,217800,9900,9900,9900,9900,22
|