699 lines
36 KiB
CSV
699 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,203600,309160230,11120,11120,11120,11120,385
|
|
20230922,203500,309160230,11120,11120,11120,11120,0
|
|
20230922,203400,309160230,11120,11120,11120,11120,0
|
|
20230922,203300,309160230,11120,11120,11120,11120,0
|
|
20230922,203200,309160230,11120,11120,11120,11120,0
|
|
20230922,203100,309160230,11120,11120,11120,11120,0
|
|
20230922,203000,309160230,11120,11120,11120,11120,0
|
|
20230922,202900,309160230,11120,11120,11120,11120,0
|
|
20230922,202800,309160230,11120,11120,11120,11120,0
|
|
20230922,202700,309160230,11120,11120,11120,11120,0
|
|
20230922,202600,309160230,11120,11120,11120,11120,0
|
|
20230922,202500,309160230,11120,11120,11120,11120,0
|
|
20230922,202400,309160230,11120,11120,11120,11120,0
|
|
20230922,202300,309160230,11120,11120,11120,11120,0
|
|
20230922,202200,309160230,11120,11120,11120,11120,0
|
|
20230922,202100,309160230,11120,11120,11120,11120,0
|
|
20230922,202000,309160230,11120,11120,11120,11120,0
|
|
20230922,201900,309160230,11120,11120,11120,11120,0
|
|
20230922,201800,309160230,11120,11120,11120,11120,0
|
|
20230922,201700,309160230,11120,11120,11120,11120,0
|
|
20230922,201600,309160230,11120,11120,11120,11120,0
|
|
20230922,201500,309160230,11120,11120,11120,11120,0
|
|
20230922,201400,309160230,11120,11120,11120,11120,0
|
|
20230922,201300,309160230,11120,11120,11120,11120,0
|
|
20230922,201200,309160230,11120,11120,11120,11120,0
|
|
20230922,201100,309160230,11120,11120,11120,11120,0
|
|
20230922,201000,309160230,11120,11120,11120,11120,0
|
|
20230922,200900,309160230,11120,11120,11120,11120,0
|
|
20230922,200800,309160230,11120,11120,11120,11120,0
|
|
20230922,200700,309160230,11120,11120,11120,11120,0
|
|
20230922,200600,309160230,11120,11120,11120,11120,385
|
|
20230922,200500,309160230,11120,11120,11120,11120,0
|
|
20230922,200400,309160230,11120,11120,11120,11120,0
|
|
20230922,200300,309160230,11120,11120,11120,11120,0
|
|
20230922,200200,309160230,11120,11120,11120,11120,0
|
|
20230922,200100,309160230,11120,11120,11120,11120,0
|
|
20230922,200000,309160230,11120,11120,11120,11120,0
|
|
20230922,195900,309160230,11120,11120,11120,11120,0
|
|
20230922,195800,309160230,11120,11120,11120,11120,0
|
|
20230922,195700,309160230,11120,11120,11120,11120,0
|
|
20230922,195600,309160230,11120,11120,11120,11120,0
|
|
20230922,195500,309160230,11120,11120,11120,11120,0
|
|
20230922,195400,309160230,11120,11120,11120,11120,0
|
|
20230922,195300,309160230,11120,11120,11120,11120,0
|
|
20230922,195200,309160230,11120,11120,11120,11120,0
|
|
20230922,195100,309160230,11120,11120,11120,11120,0
|
|
20230922,195000,309160230,11120,11120,11120,11120,0
|
|
20230922,194900,309160230,11120,11120,11120,11120,0
|
|
20230922,194800,309160230,11120,11120,11120,11120,0
|
|
20230922,194700,309160230,11120,11120,11120,11120,0
|
|
20230922,194600,309160230,11120,11120,11120,11120,0
|
|
20230922,194500,309160230,11120,11120,11120,11120,0
|
|
20230922,194400,309160230,11120,11120,11120,11120,0
|
|
20230922,194300,309160230,11120,11120,11120,11120,0
|
|
20230922,194200,309160230,11120,11120,11120,11120,0
|
|
20230922,194100,309160230,11120,11120,11120,11120,0
|
|
20230922,194000,309160230,11120,11120,11120,11120,0
|
|
20230922,193900,309160230,11120,11120,11120,11120,0
|
|
20230922,193800,309160230,11120,11120,11120,11120,0
|
|
20230922,193700,309160230,11120,11120,11120,11120,0
|
|
20230922,193600,309160230,11120,11120,11120,11120,385
|
|
20230922,193500,309160230,11120,11120,11120,11120,0
|
|
20230922,193400,309160230,11120,11120,11120,11120,0
|
|
20230922,193300,309160230,11120,11120,11120,11120,0
|
|
20230922,193200,309160230,11120,11120,11120,11120,0
|
|
20230922,193100,309160230,11120,11120,11120,11120,0
|
|
20230922,193000,309160230,11120,11120,11120,11120,0
|
|
20230922,192900,309160230,11120,11120,11120,11120,0
|
|
20230922,192800,309160230,11120,11120,11120,11120,0
|
|
20230922,192700,309160230,11120,11120,11120,11120,0
|
|
20230922,192600,309160230,11120,11120,11120,11120,0
|
|
20230922,192500,309160230,11120,11120,11120,11120,0
|
|
20230922,192400,309160230,11120,11120,11120,11120,0
|
|
20230922,192300,309160230,11120,11120,11120,11120,0
|
|
20230922,192200,309160230,11120,11120,11120,11120,0
|
|
20230922,192100,309160230,11120,11120,11120,11120,0
|
|
20230922,192000,309160230,11120,11120,11120,11120,0
|
|
20230922,191900,309160230,11120,11120,11120,11120,0
|
|
20230922,191800,309160230,11120,11120,11120,11120,0
|
|
20230922,191700,309160230,11120,11120,11120,11120,0
|
|
20230922,191600,309160230,11120,11120,11120,11120,0
|
|
20230922,191500,309160230,11120,11120,11120,11120,0
|
|
20230922,191400,309160230,11120,11120,11120,11120,0
|
|
20230922,191300,309160230,11120,11120,11120,11120,0
|
|
20230922,191200,309160230,11120,11120,11120,11120,0
|
|
20230922,191100,309160230,11120,11120,11120,11120,0
|
|
20230922,191000,309160230,11120,11120,11120,11120,0
|
|
20230922,190900,309160230,11120,11120,11120,11120,0
|
|
20230922,190800,309160230,11120,11120,11120,11120,0
|
|
20230922,190700,309160230,11120,11120,11120,11120,0
|
|
20230922,190600,309160230,11120,11120,11120,11120,385
|
|
20230922,190500,309160230,11120,11120,11120,11120,0
|
|
20230922,190400,309160230,11120,11120,11120,11120,0
|
|
20230922,190300,309160230,11120,11120,11120,11120,0
|
|
20230922,190200,309160230,11120,11120,11120,11120,0
|
|
20230922,190100,309160230,11120,11120,11120,11120,0
|
|
20230922,190000,309160230,11120,11120,11120,11120,0
|
|
20230922,185900,309160230,11120,11120,11120,11120,0
|
|
20230922,185800,309160230,11120,11120,11120,11120,0
|
|
20230922,185700,309160230,11120,11120,11120,11120,0
|
|
20230922,185600,309160230,11120,11120,11120,11120,0
|
|
20230922,185500,309160230,11120,11120,11120,11120,0
|
|
20230922,185400,309160230,11120,11120,11120,11120,0
|
|
20230922,185300,309160230,11120,11120,11120,11120,0
|
|
20230922,185200,309160230,11120,11120,11120,11120,0
|
|
20230922,185100,309160230,11120,11120,11120,11120,0
|
|
20230922,185000,309160230,11120,11120,11120,11120,0
|
|
20230922,184900,309160230,11120,11120,11120,11120,0
|
|
20230922,184800,309160230,11120,11120,11120,11120,0
|
|
20230922,184700,309160230,11120,11120,11120,11120,0
|
|
20230922,184600,309160230,11120,11120,11120,11120,0
|
|
20230922,184500,309160230,11120,11120,11120,11120,0
|
|
20230922,184400,309160230,11120,11120,11120,11120,0
|
|
20230922,184300,309160230,11120,11120,11120,11120,0
|
|
20230922,184200,309160230,11120,11120,11120,11120,0
|
|
20230922,184100,309160230,11120,11120,11120,11120,0
|
|
20230922,184000,309160230,11120,11120,11120,11120,0
|
|
20230922,183900,309160230,11120,11120,11120,11120,0
|
|
20230922,183800,309160230,11120,11120,11120,11120,0
|
|
20230922,183700,309160230,11120,11120,11120,11120,0
|
|
20230922,183600,309160230,11120,11120,11120,11120,385
|
|
20230922,183500,309160230,11120,11120,11120,11120,0
|
|
20230922,183400,309160230,11120,11120,11120,11120,0
|
|
20230922,183300,309160230,11120,11120,11120,11120,0
|
|
20230922,183200,309160230,11120,11120,11120,11120,0
|
|
20230922,183100,309160230,11120,11120,11120,11120,0
|
|
20230922,183000,309160230,11120,11120,11120,11120,0
|
|
20230922,182900,309160230,11120,11120,11120,11120,0
|
|
20230922,182800,309160230,11120,11120,11120,11120,0
|
|
20230922,182700,309160230,11120,11120,11120,11120,0
|
|
20230922,182600,309160230,11120,11120,11120,11120,0
|
|
20230922,182500,309160230,11120,11120,11120,11120,0
|
|
20230922,182400,309160230,11120,11120,11120,11120,0
|
|
20230922,182300,309160230,11120,11120,11120,11120,0
|
|
20230922,182200,309160230,11120,11120,11120,11120,0
|
|
20230922,182100,309160230,11120,11120,11120,11120,0
|
|
20230922,182000,309160230,11120,11120,11120,11120,0
|
|
20230922,181900,309160230,11120,11120,11120,11120,0
|
|
20230922,181800,309160230,11120,11120,11120,11120,0
|
|
20230922,181700,309160230,11120,11120,11120,11120,0
|
|
20230922,181600,309160230,11120,11120,11120,11120,0
|
|
20230922,181500,309160230,11120,11120,11120,11120,0
|
|
20230922,181400,309160230,11120,11120,11120,11120,0
|
|
20230922,181300,309160230,11120,11120,11120,11120,0
|
|
20230922,181200,309160230,11120,11120,11120,11120,0
|
|
20230922,181100,309160230,11120,11120,11120,11120,0
|
|
20230922,181000,309160230,11120,11120,11120,11120,0
|
|
20230922,180900,309160230,11120,11120,11120,11120,0
|
|
20230922,180800,309160230,11120,11120,11120,11120,0
|
|
20230922,180700,309160230,11120,11120,11120,11120,0
|
|
20230922,180600,309160230,11120,11120,11120,11120,385
|
|
20230922,180500,309160230,11120,11120,11120,11120,0
|
|
20230922,180400,309160230,11120,11120,11120,11120,0
|
|
20230922,180300,309160230,11120,11120,11120,11120,0
|
|
20230922,180200,309160230,11120,11120,11120,11120,0
|
|
20230922,180100,309160230,11120,11120,11120,11120,0
|
|
20230922,180000,309160230,11120,11120,11120,11120,0
|
|
20230922,175900,309160230,11120,11120,11120,11120,0
|
|
20230922,175800,309160230,11120,11120,11120,11120,0
|
|
20230922,175700,309160230,11120,11120,11120,11120,0
|
|
20230922,175600,309160230,11120,11120,11120,11120,0
|
|
20230922,175500,309160230,11120,11120,11120,11120,0
|
|
20230922,175400,309160230,11120,11120,11120,11120,0
|
|
20230922,175300,309160230,11120,11120,11120,11120,0
|
|
20230922,175200,309160230,11120,11120,11120,11120,0
|
|
20230922,175100,309160230,11120,11120,11120,11120,0
|
|
20230922,175000,309160230,11120,11120,11120,11120,0
|
|
20230922,174900,309160230,11120,11120,11120,11120,0
|
|
20230922,174800,309160230,11120,11120,11120,11120,0
|
|
20230922,174700,309160230,11120,11120,11120,11120,0
|
|
20230922,174600,309160230,11120,11120,11120,11120,0
|
|
20230922,174500,309160230,11120,11120,11120,11120,0
|
|
20230922,174400,309160230,11120,11120,11120,11120,0
|
|
20230922,174300,309160230,11120,11120,11120,11120,0
|
|
20230922,174200,309160230,11120,11120,11120,11120,0
|
|
20230922,174100,309160230,11120,11120,11120,11120,0
|
|
20230922,174000,309160230,11120,11120,11120,11120,0
|
|
20230922,173900,309160230,11120,11120,11120,11120,0
|
|
20230922,173800,309160230,11120,11120,11120,11120,0
|
|
20230922,173700,309160230,11120,11120,11120,11120,0
|
|
20230922,173600,309160230,11120,11120,11120,11120,385
|
|
20230922,173500,309160230,11120,11120,11120,11120,0
|
|
20230922,173400,309160230,11120,11120,11120,11120,0
|
|
20230922,173300,309160230,11120,11120,11120,11120,0
|
|
20230922,173200,309160230,11120,11120,11120,11120,0
|
|
20230922,173100,309160230,11120,11120,11120,11120,0
|
|
20230922,173000,309160230,11120,11120,11120,11120,0
|
|
20230922,172900,309160230,11120,11120,11120,11120,0
|
|
20230922,172800,309160230,11120,11120,11120,11120,0
|
|
20230922,172700,309160230,11120,11120,11120,11120,0
|
|
20230922,172600,309160230,11120,11120,11120,11120,0
|
|
20230922,172500,309160230,11120,11120,11120,11120,0
|
|
20230922,172400,309160230,11120,11120,11120,11120,0
|
|
20230922,172300,309160230,11120,11120,11120,11120,0
|
|
20230922,172200,309160230,11120,11120,11120,11120,0
|
|
20230922,172100,309160230,11120,11120,11120,11120,0
|
|
20230922,172000,309160230,11120,11120,11120,11120,0
|
|
20230922,171900,309160230,11120,11120,11120,11120,0
|
|
20230922,171800,309160230,11120,11120,11120,11120,0
|
|
20230922,171700,309160230,11120,11120,11120,11120,0
|
|
20230922,171600,309160230,11120,11120,11120,11120,0
|
|
20230922,171500,309160230,11120,11120,11120,11120,0
|
|
20230922,171400,309160230,11120,11120,11120,11120,0
|
|
20230922,171300,309160230,11120,11120,11120,11120,0
|
|
20230922,171200,309160230,11120,11120,11120,11120,0
|
|
20230922,171100,309160230,11120,11120,11120,11120,0
|
|
20230922,171000,309160230,11120,11120,11120,11120,0
|
|
20230922,170900,309160230,11120,11120,11120,11120,0
|
|
20230922,170800,309160230,11120,11120,11120,11120,0
|
|
20230922,170700,309160230,11120,11120,11120,11120,0
|
|
20230922,170600,309160230,11120,11120,11120,11120,385
|
|
20230922,170500,309160230,11120,11120,11120,11120,0
|
|
20230922,170400,309160230,11120,11120,11120,11120,0
|
|
20230922,170300,309160230,11120,11120,11120,11120,0
|
|
20230922,170200,309160230,11120,11120,11120,11120,0
|
|
20230922,170100,309160230,11120,11120,11120,11120,0
|
|
20230922,170000,309160230,11120,11120,11120,11120,0
|
|
20230922,165900,309160230,11120,11120,11120,11120,0
|
|
20230922,165800,309160230,11120,11120,11120,11120,0
|
|
20230922,165700,309160230,11120,11120,11120,11120,0
|
|
20230922,165600,309160230,11120,11120,11120,11120,0
|
|
20230922,165500,309160230,11120,11120,11120,11120,0
|
|
20230922,165400,309160230,11120,11120,11120,11120,0
|
|
20230922,165300,309160230,11120,11120,11120,11120,0
|
|
20230922,165200,309160230,11120,11120,11120,11120,0
|
|
20230922,165100,309160230,11120,11120,11120,11120,0
|
|
20230922,165000,309160230,11120,11120,11120,11120,0
|
|
20230922,164900,309160230,11120,11120,11120,11120,0
|
|
20230922,164800,309160230,11120,11120,11120,11120,0
|
|
20230922,164700,309160230,11120,11120,11120,11120,0
|
|
20230922,164600,309160230,11120,11120,11120,11120,0
|
|
20230922,164500,309160230,11120,11120,11120,11120,0
|
|
20230922,164400,309160230,11120,11120,11120,11120,0
|
|
20230922,164300,309160230,11120,11120,11120,11120,0
|
|
20230922,164200,309160230,11120,11120,11120,11120,0
|
|
20230922,164100,309160230,11120,11120,11120,11120,0
|
|
20230922,164000,309160230,11120,11120,11120,11120,0
|
|
20230922,163900,309160230,11120,11120,11120,11120,0
|
|
20230922,163800,309160230,11120,11120,11120,11120,0
|
|
20230922,163700,309160230,11120,11120,11120,11120,0
|
|
20230922,163600,309160230,11120,11120,11120,11120,385
|
|
20230922,163500,309160230,11120,11120,11120,11120,0
|
|
20230922,163400,309160230,11120,11120,11120,11120,0
|
|
20230922,163300,309160230,11120,11120,11120,11120,0
|
|
20230922,163200,309160230,11120,11120,11120,11120,0
|
|
20230922,163100,309160230,11120,11120,11120,11120,0
|
|
20230922,163000,309160230,11120,11120,11120,11120,0
|
|
20230922,162900,309160230,11120,11120,11120,11120,0
|
|
20230922,162800,309160230,11120,11120,11120,11120,0
|
|
20230922,162700,309160230,11120,11120,11120,11120,0
|
|
20230922,162600,309160230,11120,11120,11120,11120,0
|
|
20230922,162500,309160230,11120,11120,11120,11120,0
|
|
20230922,162400,309160230,11120,11120,11120,11120,0
|
|
20230922,162300,309160230,11120,11120,11120,11120,0
|
|
20230922,162200,309160230,11120,11120,11120,11120,0
|
|
20230922,162100,309160230,11120,11120,11120,11120,0
|
|
20230922,162000,309160230,11120,11120,11120,11120,0
|
|
20230922,161900,309160230,11120,11120,11120,11120,0
|
|
20230922,161800,309160230,11120,11120,11120,11120,0
|
|
20230922,161700,309160230,11120,11120,11120,11120,0
|
|
20230922,161600,309160230,11120,11120,11120,11120,0
|
|
20230922,161500,309160230,11120,11120,11120,11120,0
|
|
20230922,161400,309160230,11120,11120,11120,11120,0
|
|
20230922,161300,309160230,11120,11120,11120,11120,0
|
|
20230922,161200,309160230,11120,11120,11120,11120,0
|
|
20230922,161100,309160230,11120,11120,11120,11120,0
|
|
20230922,161000,309160230,11120,11120,11120,11120,0
|
|
20230922,160900,309160230,11120,11120,11120,11120,0
|
|
20230922,160800,309160230,11120,11120,11120,11120,0
|
|
20230922,160700,309160230,11120,11120,11120,11120,0
|
|
20230922,160600,309160230,11120,11120,11120,11120,385
|
|
20230922,160500,309160230,11120,11120,11120,11120,0
|
|
20230922,160400,309160230,11120,11120,11120,11120,0
|
|
20230922,160300,309160230,11120,11120,11120,11120,0
|
|
20230922,160200,309160230,11120,11120,11120,11120,0
|
|
20230922,160100,309160230,11120,11120,11120,11120,0
|
|
20230922,160000,309160230,11120,11120,11120,11120,0
|
|
20230922,155900,309160230,11120,11120,11120,11120,0
|
|
20230922,155800,309160230,11120,11120,11120,11120,0
|
|
20230922,155700,309160230,11120,11120,11120,11120,0
|
|
20230922,155600,309160230,11120,11120,11120,11120,0
|
|
20230922,155500,309160230,11120,11120,11120,11120,0
|
|
20230922,155400,309160230,11120,11120,11120,11120,0
|
|
20230922,155300,309160230,11120,11120,11120,11120,0
|
|
20230922,155200,309160230,11120,11120,11120,11120,0
|
|
20230922,155100,309160230,11120,11120,11120,11120,0
|
|
20230922,155000,309160230,11120,11120,11120,11120,0
|
|
20230922,154900,309160230,11120,11120,11120,11120,0
|
|
20230922,154800,309160230,11120,11120,11120,11120,0
|
|
20230922,154700,309160230,11120,11120,11120,11120,0
|
|
20230922,154600,309160230,11120,11120,11120,11120,0
|
|
20230922,154500,309160230,11120,11120,11120,11120,0
|
|
20230922,154400,309160230,11120,11120,11120,11120,0
|
|
20230922,154300,309160230,11120,11120,11120,11120,0
|
|
20230922,154200,309160230,11120,11120,11120,11120,0
|
|
20230922,154100,309160230,11120,11120,11120,11120,0
|
|
20230922,154000,309160230,11120,11120,11120,11120,0
|
|
20230922,153900,309160230,11120,11120,11120,11120,0
|
|
20230922,153800,309160230,11120,11120,11120,11120,0
|
|
20230922,153700,309160230,11120,11120,11120,11120,0
|
|
20230922,153600,309160230,11120,11120,11120,11120,385
|
|
20230922,153500,309160230,11120,11120,11120,11120,0
|
|
20230922,153400,309160230,11120,11120,11120,11120,0
|
|
20230922,153300,309160230,11120,11120,11120,11120,0
|
|
20230922,153200,309160230,11120,11120,11120,11120,0
|
|
20230922,153100,309160230,11120,11120,11120,11120,0
|
|
20230922,153000,309160230,11120,11120,11120,11120,385
|
|
20230922,152900,304879030,11180,11180,11180,11180,0
|
|
20230922,152800,304879030,11180,11180,11180,11180,0
|
|
20230922,152700,304879030,11180,11180,11180,11180,0
|
|
20230922,152600,304879030,11180,11180,11180,11180,0
|
|
20230922,152500,304879030,11180,11180,11180,11180,0
|
|
20230922,152400,304879030,11180,11180,11180,11180,0
|
|
20230922,152300,304879030,11180,11180,11180,11180,0
|
|
20230922,152200,304879030,11180,11180,11180,11180,0
|
|
20230922,152100,304879030,11180,11180,11180,11180,0
|
|
20230922,152000,304879030,11180,11180,11180,11180,0
|
|
20230922,151900,304879030,11180,11130,11180,11120,190
|
|
20230922,151800,302763260,11120,11100,11120,11100,1201
|
|
20230922,151700,289413520,11100,11100,11100,11030,226
|
|
20230922,151600,286911540,11100,11090,11100,11090,111
|
|
20230922,151500,285680300,11100,11070,11100,11070,140
|
|
20230922,151400,284128020,11070,11090,11090,11070,75
|
|
20230922,151300,283297470,11090,11090,11090,11090,0
|
|
20230922,151200,283297470,11090,11090,11090,11090,41
|
|
20230922,151100,282842780,11090,11090,11090,11090,30
|
|
20230922,151000,282510080,11090,11070,11090,11070,4
|
|
20230922,150900,282465760,11090,11090,11090,11090,117
|
|
20230922,150800,281168230,11090,11090,11090,11090,6
|
|
20230922,150700,281101690,11080,11080,11090,11070,358
|
|
20230922,150600,277135530,11090,11080,11090,11080,36
|
|
20230922,150500,276736600,11090,11090,11090,11090,11
|
|
20230922,150400,276614610,11040,11040,11040,11040,0
|
|
20230922,150300,276614610,11040,11040,11040,11040,49
|
|
20230922,150200,276073650,11090,11080,11090,11080,213
|
|
20230922,150100,273713370,11080,11030,11080,11020,104
|
|
20230922,150000,272566280,11090,11090,11090,11090,0
|
|
20230922,145900,272566280,11090,11090,11090,11090,0
|
|
20230922,145800,272566280,11090,11090,11090,11090,0
|
|
20230922,145700,272566280,11090,11070,11090,11020,775
|
|
20230922,145600,264005650,11050,11050,11050,11050,0
|
|
20230922,145500,264005650,11050,11050,11050,11050,0
|
|
20230922,145400,264005650,11050,11050,11050,11050,1
|
|
20230922,145300,263994600,11100,11090,11100,11090,32
|
|
20230922,145200,263639710,11100,11100,11100,11100,0
|
|
20230922,145100,263639710,11100,11080,11100,11080,190
|
|
20230922,145000,261533810,11100,11100,11100,11100,0
|
|
20230922,144900,261533810,11100,11100,11100,11100,13
|
|
20230922,144800,261389510,11100,11060,11100,11060,3
|
|
20230922,144700,261356290,11100,11100,11100,11100,0
|
|
20230922,144600,261356290,11100,11100,11100,11100,0
|
|
20230922,144500,261356290,11100,11100,11100,11100,0
|
|
20230922,144400,261356290,11100,11070,11100,11070,546
|
|
20230922,144300,255309760,11070,11070,11070,11070,2347
|
|
20230922,144200,229328470,11070,11050,11070,11050,101
|
|
20230922,144100,228212300,11070,11070,11070,11070,0
|
|
20230922,144000,228212300,11070,11060,11070,11060,57
|
|
20230922,143900,227581860,11070,11070,11070,11070,0
|
|
20230922,143800,227581860,11070,11040,11070,11040,53
|
|
20230922,143700,226996110,11050,11050,11050,11050,0
|
|
20230922,143600,226996110,11050,11050,11050,11050,31
|
|
20230922,143500,226653560,11050,11050,11050,11050,24
|
|
20230922,143400,226388360,11050,11050,11050,11050,179
|
|
20230922,143300,224410410,11070,11070,11070,11070,0
|
|
20230922,143200,224410410,11070,11060,11070,11060,41
|
|
20230922,143100,223956910,11060,11060,11060,11060,58
|
|
20230922,143000,223315430,11060,11060,11060,11060,0
|
|
20230922,142900,223315430,11060,11060,11060,11060,3
|
|
20230922,142800,223282250,11070,11060,11070,11060,91
|
|
20230922,142700,222275420,11070,11070,11070,11070,0
|
|
20230922,142600,222275420,11070,11080,11090,11060,79
|
|
20230922,142500,221400420,11090,11090,11090,11090,0
|
|
20230922,142400,221400420,11090,11070,11090,11070,81
|
|
20230922,142300,220503730,11070,11070,11070,11070,1
|
|
20230922,142200,220492660,11070,11070,11070,11060,50
|
|
20230922,142100,219939200,11070,11070,11070,11070,0
|
|
20230922,142000,219939200,11070,11060,11070,11060,9
|
|
20230922,141900,219839650,11070,11060,11070,11060,47
|
|
20230922,141800,219319400,11070,11070,11070,11070,0
|
|
20230922,141700,219319400,11070,11070,11070,11060,76
|
|
20230922,141600,218478120,11090,11090,11090,11090,0
|
|
20230922,141500,218478120,11090,11060,11090,11060,70
|
|
20230922,141400,217703640,11070,11070,11070,11070,0
|
|
20230922,141300,217703640,11070,11070,11070,11070,0
|
|
20230922,141200,217703640,11070,11070,11070,11070,0
|
|
20230922,141100,217703640,11070,11060,11070,11060,112
|
|
20230922,141000,216463810,11090,11090,11090,11090,0
|
|
20230922,140900,216463810,11090,11060,11090,11050,1158
|
|
20230922,140800,203661980,11090,11090,11090,11090,0
|
|
20230922,140700,203661980,11090,11080,11090,11080,97
|
|
20230922,140600,202587140,11090,11090,11090,11090,0
|
|
20230922,140500,202587140,11090,11080,11090,11080,99
|
|
20230922,140400,201490160,11080,11080,11080,11080,4
|
|
20230922,140300,201445840,11090,11090,11090,11080,47
|
|
20230922,140200,200924650,11090,11080,11090,11080,13
|
|
20230922,140100,200780520,11090,11090,11090,11090,0
|
|
20230922,140000,200780520,11090,11090,11090,11090,0
|
|
20230922,135900,200780520,11090,11090,11090,11090,0
|
|
20230922,135800,200780520,11090,11090,11090,11090,0
|
|
20230922,135700,200780520,11090,11080,11090,11080,65
|
|
20230922,135600,200060300,11080,11080,11080,11080,0
|
|
20230922,135500,200060300,11080,11070,11080,11070,47
|
|
20230922,135400,199539580,11080,11070,11080,11070,5
|
|
20230922,135300,199484220,11070,11080,11080,11070,60
|
|
20230922,135200,198819460,11080,11080,11080,11080,0
|
|
20230922,135100,198819460,11080,11070,11080,11070,7
|
|
20230922,135000,198741940,11070,11080,11080,11070,16
|
|
20230922,134900,198564700,11070,11070,11070,11070,0
|
|
20230922,134800,198564700,11070,11070,11080,11070,92
|
|
20230922,134700,197546250,11080,11080,11080,11080,0
|
|
20230922,134600,197546250,11080,11080,11080,11080,0
|
|
20230922,134500,197546250,11080,11080,11080,11080,0
|
|
20230922,134400,197546250,11080,11070,11080,11070,80
|
|
20230922,134300,196660610,11080,11080,11080,11080,0
|
|
20230922,134200,196660610,11080,11050,11080,11050,15
|
|
20230922,134100,196494730,11060,11050,11060,11050,5
|
|
20230922,134000,196439470,11060,11070,11070,11060,91
|
|
20230922,133900,195432150,11060,11060,11060,11060,0
|
|
20230922,133800,195432150,11060,11060,11060,11060,0
|
|
20230922,133700,195432150,11060,11060,11060,11060,0
|
|
20230922,133600,195432150,11060,11070,11080,11060,64
|
|
20230922,133500,194723780,11080,11080,11080,11080,0
|
|
20230922,133400,194723780,11080,11070,11080,11070,43
|
|
20230922,133300,194247760,11080,11080,11080,11080,0
|
|
20230922,133200,194247760,11080,11070,11080,11070,45
|
|
20230922,133100,193749600,11060,11060,11060,11060,4
|
|
20230922,133000,193705360,11070,11070,11080,11070,69
|
|
20230922,132900,192941520,11070,11070,11070,11070,0
|
|
20230922,132800,192941520,11070,11070,11070,11070,68
|
|
20230922,132700,192188760,11080,11080,11080,11080,0
|
|
20230922,132600,192188760,11080,11060,11080,11060,48
|
|
20230922,132500,191657390,11070,11060,11070,11060,5
|
|
20230922,132400,191602080,11060,11060,11060,11060,50
|
|
20230922,132300,191049080,11070,11070,11070,11070,0
|
|
20230922,132200,191049080,11070,11060,11070,11060,2
|
|
20230922,132100,191026950,11070,11060,11070,11060,45
|
|
20230922,132000,190528840,11060,11060,11060,11060,4
|
|
20230922,131900,190484600,11070,11070,11070,11070,55
|
|
20230922,131800,189875750,11070,11070,11070,11070,0
|
|
20230922,131700,189875750,11070,11070,11070,11070,39
|
|
20230922,131600,189444020,11070,11070,11070,11070,0
|
|
20230922,131500,189444020,11070,11070,11070,11070,53
|
|
20230922,131400,188857310,11060,11060,11060,11060,0
|
|
20230922,131300,188857310,11060,11050,11070,11050,90
|
|
20230922,131200,187862390,11060,11060,11060,11060,0
|
|
20230922,131100,187862390,11060,11060,11060,11060,45
|
|
20230922,131000,187364690,11060,11060,11060,11060,0
|
|
20230922,130900,187364690,11060,11060,11060,11060,43
|
|
20230922,130800,186889110,11060,11060,11060,11060,1
|
|
20230922,130700,186878050,11060,11060,11060,11060,50
|
|
20230922,130600,186325050,11060,11060,11060,11060,0
|
|
20230922,130500,186325050,11060,11050,11060,11050,7
|
|
20230922,130400,186247690,11050,11050,11050,11050,0
|
|
20230922,130300,186247690,11050,11050,11050,11050,55
|
|
20230922,130200,185639940,11050,11050,11050,11050,0
|
|
20230922,130100,185639940,11050,11050,11050,11050,44
|
|
20230922,130000,185153740,11050,11060,11060,11050,6
|
|
20230922,125900,185087430,11060,11050,11060,11050,52
|
|
20230922,125800,184512350,11060,11050,11060,11050,39
|
|
20230922,125700,184081050,11050,11050,11060,11050,44
|
|
20230922,125600,183594800,11050,11050,11050,11050,7
|
|
20230922,125500,183517450,11060,11050,11060,11050,52
|
|
20230922,125400,182942790,11040,11040,11040,11040,0
|
|
20230922,125300,182942790,11040,11040,11040,11040,0
|
|
20230922,125200,182942790,11040,11030,11040,11030,39
|
|
20230922,125100,182512280,11040,11030,11040,11030,54
|
|
20230922,125000,181916620,11050,11040,11070,11040,73
|
|
20230922,124900,181110080,11070,11050,11070,11050,40
|
|
20230922,124800,180668060,11060,11060,11060,11060,31
|
|
20230922,124700,180325200,11070,11070,11070,11070,0
|
|
20230922,124600,180325200,11070,11060,11070,11060,44
|
|
20230922,124500,179838550,11070,11070,11070,11070,0
|
|
20230922,124400,179838550,11070,11070,11070,11070,0
|
|
20230922,124300,179838550,11070,11070,11070,11070,0
|
|
20230922,124200,179838550,11070,11070,11070,11070,0
|
|
20230922,124100,179838550,11070,11070,11070,11070,0
|
|
20230922,124000,179838550,11070,11070,11070,11070,1
|
|
20230922,123900,179827480,11080,11080,11080,11080,0
|
|
20230922,123800,179827480,11080,11080,11080,11080,0
|
|
20230922,123700,179827480,11080,11080,11080,11080,0
|
|
20230922,123600,179827480,11080,11080,11080,11080,11
|
|
20230922,123500,179705600,11050,11050,11050,11050,0
|
|
20230922,123400,179705600,11050,11050,11050,11050,0
|
|
20230922,123300,179705600,11050,11050,11050,11050,0
|
|
20230922,123200,179705600,11050,11050,11050,11050,0
|
|
20230922,123100,179705600,11050,11050,11050,11050,0
|
|
20230922,123000,179705600,11050,11050,11050,11050,0
|
|
20230922,122900,179705600,11050,11050,11050,11050,0
|
|
20230922,122800,179705600,11050,11050,11050,11050,0
|
|
20230922,122700,179705600,11050,11050,11050,11050,0
|
|
20230922,122600,179705600,11050,11050,11050,11050,0
|
|
20230922,122500,179705600,11050,11050,11050,11050,0
|
|
20230922,122400,179705600,11050,11050,11050,11050,0
|
|
20230922,122300,179705600,11050,11050,11050,11050,0
|
|
20230922,122200,179705600,11050,11050,11050,11050,0
|
|
20230922,122100,179705600,11050,11050,11050,11050,0
|
|
20230922,122000,179705600,11050,11050,11050,11050,0
|
|
20230922,121900,179705600,11050,11050,11050,11050,0
|
|
20230922,121800,179705600,11050,11050,11050,11050,0
|
|
20230922,121700,179705600,11050,11050,11050,11050,0
|
|
20230922,121600,179705600,11050,11050,11050,11050,0
|
|
20230922,121500,179705600,11050,11050,11050,11050,0
|
|
20230922,121400,179705600,11050,11050,11050,11050,0
|
|
20230922,121300,179705600,11050,11050,11050,11050,0
|
|
20230922,121200,179705600,11050,11050,11050,11050,0
|
|
20230922,121100,179705600,11050,11050,11050,11050,0
|
|
20230922,121000,179705600,11050,11050,11050,11050,0
|
|
20230922,120900,179705600,11050,11050,11050,11050,0
|
|
20230922,120800,179705600,11050,11050,11050,11050,0
|
|
20230922,120700,179705600,11050,11050,11050,11050,0
|
|
20230922,120600,179705600,11050,11070,11080,11040,158
|
|
20230922,120500,177959890,11070,11070,11070,11070,0
|
|
20230922,120400,177959890,11070,11070,11070,11070,6
|
|
20230922,120300,177893470,11080,11080,11080,11080,31
|
|
20230922,120200,177549990,11120,11120,11120,11120,0
|
|
20230922,120100,177549990,11120,11120,11120,11120,0
|
|
20230922,120000,177549990,11120,11120,11120,11120,0
|
|
20230922,115900,177549990,11120,11120,11120,11120,0
|
|
20230922,115800,177549990,11120,11120,11120,11120,0
|
|
20230922,115700,177549990,11120,11120,11120,11120,0
|
|
20230922,115600,177549990,11120,11120,11120,11120,0
|
|
20230922,115500,177549990,11120,11120,11120,11120,0
|
|
20230922,115400,177549990,11120,11120,11120,11120,0
|
|
20230922,115300,177549990,11120,11120,11120,11120,0
|
|
20230922,115200,177549990,11120,11120,11120,11120,0
|
|
20230922,115100,177549990,11120,11120,11120,11120,0
|
|
20230922,115000,177549990,11120,11080,11120,11080,11
|
|
20230922,114900,177428070,11120,11100,11120,11080,221
|
|
20230922,114800,174976630,11130,11130,11130,11130,0
|
|
20230922,114700,174976630,11130,11130,11130,11130,0
|
|
20230922,114600,174976630,11130,11130,11130,11130,0
|
|
20230922,114500,174976630,11130,11130,11130,11130,0
|
|
20230922,114400,174976630,11130,11120,11130,11090,1123
|
|
20230922,114300,162512360,11100,11100,11100,11100,0
|
|
20230922,114200,162512360,11100,11100,11100,11100,0
|
|
20230922,114100,162512360,11100,11100,11100,11100,0
|
|
20230922,114000,162512360,11100,11100,11100,11100,0
|
|
20230922,113900,162512360,11100,11100,11100,11100,0
|
|
20230922,113800,162512360,11100,11100,11100,11100,0
|
|
20230922,113700,162512360,11100,11100,11100,11100,0
|
|
20230922,113600,162512360,11100,11100,11100,11100,0
|
|
20230922,113500,162512360,11100,11100,11100,11100,0
|
|
20230922,113400,162512360,11100,11100,11100,11100,0
|
|
20230922,113300,162512360,11100,11100,11100,11100,0
|
|
20230922,113200,162512360,11100,11110,11110,11100,40
|
|
20230922,113100,162068350,11130,11130,11130,11130,0
|
|
20230922,113000,162068350,11130,11100,11130,11100,86
|
|
20230922,112900,161113450,11090,11100,11100,11090,83
|
|
20230922,112800,160192800,11130,11130,11130,11130,0
|
|
20230922,112700,160192800,11130,11130,11130,11130,0
|
|
20230922,112600,160192800,11130,11130,11130,11130,0
|
|
20230922,112500,160192800,11130,11090,11130,11090,128
|
|
20230922,112400,158773020,11090,11080,11090,11080,36
|
|
20230922,112300,158374090,11080,11080,11080,11080,114
|
|
20230922,112200,157110970,11080,11080,11080,11080,0
|
|
20230922,112100,157110970,11080,11080,11080,11080,0
|
|
20230922,112000,157110970,11080,11080,11080,11080,9
|
|
20230922,111900,157011250,11080,11080,11080,11080,0
|
|
20230922,111800,157011250,11080,11080,11080,11080,12
|
|
20230922,111700,156878290,11080,11080,11080,11080,0
|
|
20230922,111600,156878290,11080,11080,11080,11080,1
|
|
20230922,111500,156867210,11080,11080,11080,11080,1
|
|
20230922,111400,156856130,11080,11080,11080,11080,68
|
|
20230922,111300,156102690,11080,11060,11080,11060,305
|
|
20230922,111200,152728710,11060,11060,11060,11060,4
|
|
20230922,111100,152684470,11060,11060,11060,11060,0
|
|
20230922,111000,152684470,11060,11060,11060,11060,2
|
|
20230922,110900,152662350,11060,11060,11060,11060,22
|
|
20230922,110800,152419030,11060,11060,11060,11060,0
|
|
20230922,110700,152419030,11060,11060,11060,11060,0
|
|
20230922,110600,152419030,11060,11060,11060,11060,0
|
|
20230922,110500,152419030,11060,11060,11060,11060,0
|
|
20230922,110400,152419030,11060,11060,11060,11060,0
|
|
20230922,110300,152419030,11060,11060,11060,11060,3
|
|
20230922,110200,152385850,11060,11060,11060,11060,0
|
|
20230922,110100,152385850,11060,11060,11060,11060,0
|
|
20230922,110000,152385850,11060,11060,11060,11060,0
|
|
20230922,105900,152385850,11060,11060,11060,11060,0
|
|
20230922,105800,152385850,11060,11060,11060,11060,0
|
|
20230922,105700,152385850,11060,11060,11060,11060,0
|
|
20230922,105600,152385850,11060,11060,11060,11060,0
|
|
20230922,105500,152385850,11060,11060,11060,11060,0
|
|
20230922,105400,152385850,11060,11060,11060,11060,0
|
|
20230922,105300,152385850,11060,11060,11060,11060,1
|
|
20230922,105200,152374790,11060,11060,11060,11040,58
|
|
20230922,105100,151733330,11060,11060,11060,11060,51
|
|
20230922,105000,151169270,11060,11060,11060,11060,0
|
|
20230922,104900,151169270,11060,11050,11060,11050,29
|
|
20230922,104800,150848720,11050,11040,11050,11040,4
|
|
20230922,104700,150804550,11050,11050,11050,11050,16
|
|
20230922,104600,150627750,11050,11050,11050,11050,0
|
|
20230922,104500,150627750,11050,11050,11050,11050,1
|
|
20230922,104400,150616700,11050,11050,11050,11050,0
|
|
20230922,104300,150616700,11050,11050,11050,11050,282
|
|
20230922,104200,147500600,11060,11060,11060,11060,0
|
|
20230922,104100,147500600,11060,11060,11060,11060,0
|
|
20230922,104000,147500600,11060,11060,11060,11060,0
|
|
20230922,103900,147500600,11060,11060,11060,11060,25
|
|
20230922,103800,147224100,11060,11060,11060,11060,0
|
|
20230922,103700,147224100,11060,11050,11060,11050,129
|
|
20230922,103600,145797660,11050,11050,11050,11050,0
|
|
20230922,103500,145797660,11050,11050,11050,11050,200
|
|
20230922,103400,143587660,11050,11050,11050,11050,0
|
|
20230922,103300,143587660,11050,11050,11050,11050,0
|
|
20230922,103200,143587660,11050,11050,11050,11050,21
|
|
20230922,103100,143355610,11060,11060,11060,11060,0
|
|
20230922,103000,143355610,11060,11030,11060,11030,67
|
|
20230922,102900,142615550,11010,10960,11010,10960,499
|
|
20230922,102800,137144070,10960,10960,10960,10960,0
|
|
20230922,102700,137144070,10960,10960,10960,10960,0
|
|
20230922,102600,137144070,10960,10960,10960,10960,0
|
|
20230922,102500,137144070,10960,10960,10960,10960,0
|
|
20230922,102400,137144070,10960,10960,10960,10960,20
|
|
20230922,102300,136924870,10960,10960,10960,10960,0
|
|
20230922,102200,136924870,10960,10960,10960,10960,41
|
|
20230922,102100,136475510,10960,10960,10960,10960,34
|
|
20230922,102000,136102870,10960,10960,10960,10960,15
|
|
20230922,101900,135938470,10960,10960,10960,10960,0
|
|
20230922,101800,135938470,10960,10960,10960,10960,30
|
|
20230922,101700,135609670,10970,10960,10970,10960,246
|
|
20230922,101600,132911720,10950,10950,10950,10950,0
|
|
20230922,101500,132911720,10950,10950,10950,10950,52
|
|
20230922,101400,132342320,10950,10940,10950,10940,69
|
|
20230922,101300,131587440,10940,10940,10940,10940,31
|
|
20230922,101200,131248300,10940,10940,10940,10940,1
|
|
20230922,101100,131237360,10930,10930,10930,10930,9
|
|
20230922,101000,131138990,10930,10940,10940,10930,19
|
|
20230922,100900,130931140,10930,10930,10930,10930,106
|
|
20230922,100800,129772560,10930,10950,10950,10930,300
|
|
20230922,100700,126489950,10950,10950,10950,10950,1
|
|
20230922,100600,126479000,10970,10970,10970,10970,15
|
|
20230922,100500,126314450,10980,10980,10980,10980,0
|
|
20230922,100400,126314450,10980,10980,10980,10980,2
|
|
20230922,100300,126292490,10980,10980,10980,10980,26
|
|
20230922,100200,126007010,10980,10980,10980,10980,20
|
|
20230922,100100,125787410,10970,10980,10980,10970,10
|
|
20230922,100000,125677660,10970,10970,10970,10970,486
|
|
20230922,095900,120346240,10930,10950,10950,10930,163
|
|
20230922,095800,118562270,10950,10970,10970,10910,1997
|
|
20230922,095700,96754090,10980,10980,10980,10980,0
|
|
20230922,095600,96754090,10980,10980,10980,10980,2
|
|
20230922,095500,96732130,10960,10960,10960,10960,0
|
|
20230922,095400,96732130,10960,10960,10960,10960,278
|
|
20230922,095300,93685250,10960,10970,10970,10960,456
|
|
20230922,095200,88685850,10970,10970,10970,10970,0
|
|
20230922,095100,88685850,10970,10970,10970,10970,0
|
|
20230922,095000,88685850,10970,10970,10970,10970,0
|
|
20230922,094900,88685850,10970,10980,10980,10970,73
|
|
20230922,094800,87884990,10990,10990,10990,10990,0
|
|
20230922,094700,87884990,10990,10990,10990,10990,14
|
|
20230922,094600,87731130,10980,11000,11000,10980,383
|
|
20230922,094500,83521110,11030,11030,11030,11030,0
|
|
20230922,094400,83521110,11030,11030,11030,11030,1
|
|
20230922,094300,83510080,11000,11000,11000,11000,0
|
|
20230922,094200,83510080,11000,11000,11000,11000,0
|
|
20230922,094100,83510080,11000,11000,11000,11000,0
|
|
20230922,094000,83510080,11000,11000,11000,11000,0
|
|
20230922,093900,83510080,11000,11010,11010,11000,100
|
|
20230922,093800,82410040,11030,11010,11030,11010,151
|
|
20230922,093700,80747510,11000,11010,11010,11000,186
|
|
20230922,093600,78701420,11010,11010,11010,11000,10
|
|
20230922,093500,78591380,11000,11010,11010,11000,4
|
|
20230922,093400,78547350,11010,11000,11010,11000,7
|
|
20230922,093300,78470340,11000,11000,11000,11000,1
|
|
20230922,093200,78459340,11000,11000,11000,11000,0
|
|
20230922,093100,78459340,11000,11000,11000,11000,2
|
|
20230922,093000,78437340,11000,11000,11000,11000,0
|
|
20230922,092900,78437340,11000,11000,11000,11000,0
|
|
20230922,092800,78437340,11000,11000,11000,11000,0
|
|
20230922,092700,78437340,11000,11000,11000,11000,30
|
|
20230922,092600,78107340,11000,11000,11000,11000,0
|
|
20230922,092500,78107340,11000,11000,11000,11000,1
|
|
20230922,092400,78096340,11000,11000,11000,11000,0
|
|
20230922,092300,78096340,11000,10990,11000,10990,194
|
|
20230922,092200,75964260,10980,10990,10990,10980,291
|
|
20230922,092100,72768080,10990,10990,10990,10990,1
|
|
20230922,092000,72757090,10990,10990,10990,10990,42
|
|
20230922,091900,72295510,10970,10970,10970,10970,0
|
|
20230922,091800,72295510,10970,10990,10990,10970,2
|
|
20230922,091700,72273550,10990,10990,10990,10990,213
|
|
20230922,091600,69932680,10970,10960,10970,10960,113
|
|
20230922,091500,68694000,10960,10910,10960,10910,2115
|
|
20230922,091400,45558500,10920,10920,10950,10920,164
|
|
20230922,091300,43766550,10920,10930,10930,10920,630
|
|
20230922,091200,36883870,10930,10930,10930,10930,0
|
|
20230922,091100,36883870,10930,10930,10930,10930,18
|
|
20230922,091000,36687130,10940,10920,10950,10920,375
|
|
20230922,090900,32587520,10930,10950,10950,10930,293
|
|
20230922,090800,29384160,10940,10970,10980,10940,105
|
|
20230922,090700,28234270,10970,10960,10990,10940,135
|
|
20230922,090600,26753770,10960,10960,10960,10960,14
|
|
20230922,090500,26600330,10960,11000,11010,10950,53
|
|
20230922,090400,26017130,11030,11030,11030,11030,0
|
|
20230922,090300,26017130,11030,11030,11030,11030,10
|
|
20230922,090200,25906830,10930,10930,10930,10930,10
|
|
20230922,090100,25797530,11060,10970,11060,10920,336
|
|
20230922,090000,22123970,11110,10930,11150,10920,2022
|