688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,202500,168247610,14250,14250,14250,14250,125
|
|
20230912,202400,168247610,14250,14250,14250,14250,0
|
|
20230912,202300,168247610,14250,14250,14250,14250,0
|
|
20230912,202200,168247610,14250,14250,14250,14250,0
|
|
20230912,202100,168247610,14250,14250,14250,14250,0
|
|
20230912,202000,168247610,14250,14250,14250,14250,0
|
|
20230912,201900,168247610,14250,14250,14250,14250,0
|
|
20230912,201800,168247610,14250,14250,14250,14250,0
|
|
20230912,201700,168247610,14250,14250,14250,14250,0
|
|
20230912,201600,168247610,14250,14250,14250,14250,0
|
|
20230912,201500,168247610,14250,14250,14250,14250,0
|
|
20230912,201400,168247610,14250,14250,14250,14250,0
|
|
20230912,201300,168247610,14250,14250,14250,14250,0
|
|
20230912,201200,168247610,14250,14250,14250,14250,0
|
|
20230912,201100,168247610,14250,14250,14250,14250,0
|
|
20230912,201000,168247610,14250,14250,14250,14250,0
|
|
20230912,200900,168247610,14250,14250,14250,14250,0
|
|
20230912,200800,168247610,14250,14250,14250,14250,0
|
|
20230912,200700,168247610,14250,14250,14250,14250,0
|
|
20230912,200600,168247610,14250,14250,14250,14250,0
|
|
20230912,200500,168247610,14250,14250,14250,14250,0
|
|
20230912,200400,168247610,14250,14250,14250,14250,0
|
|
20230912,200300,168247610,14250,14250,14250,14250,0
|
|
20230912,200200,168247610,14250,14250,14250,14250,0
|
|
20230912,200100,168247610,14250,14250,14250,14250,0
|
|
20230912,200000,168247610,14250,14250,14250,14250,0
|
|
20230912,195900,168247610,14250,14250,14250,14250,0
|
|
20230912,195800,168247610,14250,14250,14250,14250,0
|
|
20230912,195700,168247610,14250,14250,14250,14250,0
|
|
20230912,195600,168247610,14250,14250,14250,14250,0
|
|
20230912,195500,168247610,14250,14250,14250,14250,125
|
|
20230912,195400,168247610,14250,14250,14250,14250,0
|
|
20230912,195300,168247610,14250,14250,14250,14250,0
|
|
20230912,195200,168247610,14250,14250,14250,14250,0
|
|
20230912,195100,168247610,14250,14250,14250,14250,0
|
|
20230912,195000,168247610,14250,14250,14250,14250,0
|
|
20230912,194900,168247610,14250,14250,14250,14250,0
|
|
20230912,194800,168247610,14250,14250,14250,14250,0
|
|
20230912,194700,168247610,14250,14250,14250,14250,0
|
|
20230912,194600,168247610,14250,14250,14250,14250,0
|
|
20230912,194500,168247610,14250,14250,14250,14250,0
|
|
20230912,194400,168247610,14250,14250,14250,14250,0
|
|
20230912,194300,168247610,14250,14250,14250,14250,0
|
|
20230912,194200,168247610,14250,14250,14250,14250,0
|
|
20230912,194100,168247610,14250,14250,14250,14250,0
|
|
20230912,194000,168247610,14250,14250,14250,14250,0
|
|
20230912,193900,168247610,14250,14250,14250,14250,0
|
|
20230912,193800,168247610,14250,14250,14250,14250,0
|
|
20230912,193700,168247610,14250,14250,14250,14250,0
|
|
20230912,193600,168247610,14250,14250,14250,14250,0
|
|
20230912,193500,168247610,14250,14250,14250,14250,0
|
|
20230912,193400,168247610,14250,14250,14250,14250,0
|
|
20230912,193300,168247610,14250,14250,14250,14250,0
|
|
20230912,193200,168247610,14250,14250,14250,14250,0
|
|
20230912,193100,168247610,14250,14250,14250,14250,0
|
|
20230912,193000,168247610,14250,14250,14250,14250,0
|
|
20230912,192900,168247610,14250,14250,14250,14250,0
|
|
20230912,192800,168247610,14250,14250,14250,14250,0
|
|
20230912,192700,168247610,14250,14250,14250,14250,0
|
|
20230912,192600,168247610,14250,14250,14250,14250,0
|
|
20230912,192500,168247610,14250,14250,14250,14250,125
|
|
20230912,192400,168247610,14250,14250,14250,14250,0
|
|
20230912,192300,168247610,14250,14250,14250,14250,0
|
|
20230912,192200,168247610,14250,14250,14250,14250,0
|
|
20230912,192100,168247610,14250,14250,14250,14250,0
|
|
20230912,192000,168247610,14250,14250,14250,14250,0
|
|
20230912,191900,168247610,14250,14250,14250,14250,0
|
|
20230912,191800,168247610,14250,14250,14250,14250,0
|
|
20230912,191700,168247610,14250,14250,14250,14250,0
|
|
20230912,191600,168247610,14250,14250,14250,14250,0
|
|
20230912,191500,168247610,14250,14250,14250,14250,0
|
|
20230912,191400,168247610,14250,14250,14250,14250,0
|
|
20230912,191300,168247610,14250,14250,14250,14250,0
|
|
20230912,191200,168247610,14250,14250,14250,14250,0
|
|
20230912,191100,168247610,14250,14250,14250,14250,0
|
|
20230912,191000,168247610,14250,14250,14250,14250,0
|
|
20230912,190900,168247610,14250,14250,14250,14250,0
|
|
20230912,190800,168247610,14250,14250,14250,14250,0
|
|
20230912,190700,168247610,14250,14250,14250,14250,0
|
|
20230912,190600,168247610,14250,14250,14250,14250,0
|
|
20230912,190500,168247610,14250,14250,14250,14250,0
|
|
20230912,190400,168247610,14250,14250,14250,14250,0
|
|
20230912,190300,168247610,14250,14250,14250,14250,0
|
|
20230912,190200,168247610,14250,14250,14250,14250,0
|
|
20230912,190100,168247610,14250,14250,14250,14250,0
|
|
20230912,190000,168247610,14250,14250,14250,14250,0
|
|
20230912,185900,168247610,14250,14250,14250,14250,0
|
|
20230912,185800,168247610,14250,14250,14250,14250,0
|
|
20230912,185700,168247610,14250,14250,14250,14250,0
|
|
20230912,185600,168247610,14250,14250,14250,14250,0
|
|
20230912,185500,168247610,14250,14250,14250,14250,125
|
|
20230912,185400,168247610,14250,14250,14250,14250,0
|
|
20230912,185300,168247610,14250,14250,14250,14250,0
|
|
20230912,185200,168247610,14250,14250,14250,14250,0
|
|
20230912,185100,168247610,14250,14250,14250,14250,0
|
|
20230912,185000,168247610,14250,14250,14250,14250,0
|
|
20230912,184900,168247610,14250,14250,14250,14250,0
|
|
20230912,184800,168247610,14250,14250,14250,14250,0
|
|
20230912,184700,168247610,14250,14250,14250,14250,0
|
|
20230912,184600,168247610,14250,14250,14250,14250,0
|
|
20230912,184500,168247610,14250,14250,14250,14250,0
|
|
20230912,184400,168247610,14250,14250,14250,14250,0
|
|
20230912,184300,168247610,14250,14250,14250,14250,0
|
|
20230912,184200,168247610,14250,14250,14250,14250,0
|
|
20230912,184100,168247610,14250,14250,14250,14250,0
|
|
20230912,184000,168247610,14250,14250,14250,14250,0
|
|
20230912,183900,168247610,14250,14250,14250,14250,0
|
|
20230912,183800,168247610,14250,14250,14250,14250,0
|
|
20230912,183700,168247610,14250,14250,14250,14250,0
|
|
20230912,183600,168247610,14250,14250,14250,14250,0
|
|
20230912,183500,168247610,14250,14250,14250,14250,0
|
|
20230912,183400,168247610,14250,14250,14250,14250,0
|
|
20230912,183300,168247610,14250,14250,14250,14250,0
|
|
20230912,183200,168247610,14250,14250,14250,14250,0
|
|
20230912,183100,168247610,14250,14250,14250,14250,0
|
|
20230912,183000,168247610,14250,14250,14250,14250,0
|
|
20230912,182900,168247610,14250,14250,14250,14250,0
|
|
20230912,182800,168247610,14250,14250,14250,14250,0
|
|
20230912,182700,168247610,14250,14250,14250,14250,0
|
|
20230912,182600,168247610,14250,14250,14250,14250,0
|
|
20230912,182500,168247610,14250,14250,14250,14250,125
|
|
20230912,182400,168247610,14250,14250,14250,14250,0
|
|
20230912,182300,168247610,14250,14250,14250,14250,0
|
|
20230912,182200,168247610,14250,14250,14250,14250,0
|
|
20230912,182100,168247610,14250,14250,14250,14250,0
|
|
20230912,182000,168247610,14250,14250,14250,14250,0
|
|
20230912,181900,168247610,14250,14250,14250,14250,0
|
|
20230912,181800,168247610,14250,14250,14250,14250,0
|
|
20230912,181700,168247610,14250,14250,14250,14250,0
|
|
20230912,181600,168247610,14250,14250,14250,14250,0
|
|
20230912,181500,168247610,14250,14250,14250,14250,0
|
|
20230912,181400,168247610,14250,14250,14250,14250,0
|
|
20230912,181300,168247610,14250,14250,14250,14250,0
|
|
20230912,181200,168247610,14250,14250,14250,14250,0
|
|
20230912,181100,168247610,14250,14250,14250,14250,0
|
|
20230912,181000,168247610,14250,14250,14250,14250,0
|
|
20230912,180900,168247610,14250,14250,14250,14250,0
|
|
20230912,180800,168247610,14250,14250,14250,14250,0
|
|
20230912,180700,168247610,14250,14250,14250,14250,0
|
|
20230912,180600,168247610,14250,14250,14250,14250,0
|
|
20230912,180500,168247610,14250,14250,14250,14250,0
|
|
20230912,180400,168247610,14250,14250,14250,14250,0
|
|
20230912,180300,168247610,14250,14250,14250,14250,0
|
|
20230912,180200,168247610,14250,14250,14250,14250,0
|
|
20230912,180100,168247610,14250,14250,14250,14250,0
|
|
20230912,180000,168247610,14250,14250,14250,14250,0
|
|
20230912,175900,168247610,14250,14250,14250,14250,0
|
|
20230912,175800,168247610,14250,14250,14250,14250,0
|
|
20230912,175700,168247610,14250,14250,14250,14250,0
|
|
20230912,175600,168247610,14250,14250,14250,14250,0
|
|
20230912,175500,168247610,14250,14250,14250,14250,125
|
|
20230912,175400,168247610,14250,14250,14250,14250,0
|
|
20230912,175300,168247610,14250,14250,14250,14250,0
|
|
20230912,175200,168247610,14250,14250,14250,14250,0
|
|
20230912,175100,168247610,14250,14250,14250,14250,0
|
|
20230912,175000,168247610,14250,14250,14250,14250,0
|
|
20230912,174900,168247610,14250,14250,14250,14250,0
|
|
20230912,174800,168247610,14250,14250,14250,14250,0
|
|
20230912,174700,168247610,14250,14250,14250,14250,0
|
|
20230912,174600,168247610,14250,14250,14250,14250,0
|
|
20230912,174500,168247610,14250,14250,14250,14250,0
|
|
20230912,174400,168247610,14250,14250,14250,14250,0
|
|
20230912,174300,168247610,14250,14250,14250,14250,0
|
|
20230912,174200,168247610,14250,14250,14250,14250,0
|
|
20230912,174100,168247610,14250,14250,14250,14250,0
|
|
20230912,174000,168247610,14250,14250,14250,14250,0
|
|
20230912,173900,168247610,14250,14250,14250,14250,0
|
|
20230912,173800,168247610,14250,14250,14250,14250,0
|
|
20230912,173700,168247610,14250,14250,14250,14250,0
|
|
20230912,173600,168247610,14250,14250,14250,14250,0
|
|
20230912,173500,168247610,14250,14250,14250,14250,0
|
|
20230912,173400,168247610,14250,14250,14250,14250,0
|
|
20230912,173300,168247610,14250,14250,14250,14250,0
|
|
20230912,173200,168247610,14250,14250,14250,14250,0
|
|
20230912,173100,168247610,14250,14250,14250,14250,0
|
|
20230912,173000,168247610,14250,14250,14250,14250,0
|
|
20230912,172900,168247610,14250,14250,14250,14250,0
|
|
20230912,172800,168247610,14250,14250,14250,14250,0
|
|
20230912,172700,168247610,14250,14250,14250,14250,0
|
|
20230912,172600,168247610,14250,14250,14250,14250,0
|
|
20230912,172500,168247610,14250,14250,14250,14250,125
|
|
20230912,172400,168247610,14250,14250,14250,14250,0
|
|
20230912,172300,168247610,14250,14250,14250,14250,0
|
|
20230912,172200,168247610,14250,14250,14250,14250,0
|
|
20230912,172100,168247610,14250,14250,14250,14250,0
|
|
20230912,172000,168247610,14250,14250,14250,14250,0
|
|
20230912,171900,168247610,14250,14250,14250,14250,0
|
|
20230912,171800,168247610,14250,14250,14250,14250,0
|
|
20230912,171700,168247610,14250,14250,14250,14250,0
|
|
20230912,171600,168247610,14250,14250,14250,14250,0
|
|
20230912,171500,168247610,14250,14250,14250,14250,0
|
|
20230912,171400,168247610,14250,14250,14250,14250,0
|
|
20230912,171300,168247610,14250,14250,14250,14250,0
|
|
20230912,171200,168247610,14250,14250,14250,14250,0
|
|
20230912,171100,168247610,14250,14250,14250,14250,0
|
|
20230912,171000,168247610,14250,14250,14250,14250,0
|
|
20230912,170900,168247610,14250,14250,14250,14250,0
|
|
20230912,170800,168247610,14250,14250,14250,14250,0
|
|
20230912,170700,168247610,14250,14250,14250,14250,0
|
|
20230912,170600,168247610,14250,14250,14250,14250,0
|
|
20230912,170500,168247610,14250,14250,14250,14250,0
|
|
20230912,170400,168247610,14250,14250,14250,14250,0
|
|
20230912,170300,168247610,14250,14250,14250,14250,0
|
|
20230912,170200,168247610,14250,14250,14250,14250,0
|
|
20230912,170100,168247610,14250,14250,14250,14250,0
|
|
20230912,170000,168247610,14250,14250,14250,14250,0
|
|
20230912,165900,168247610,14250,14250,14250,14250,0
|
|
20230912,165800,168247610,14250,14250,14250,14250,0
|
|
20230912,165700,168247610,14250,14250,14250,14250,0
|
|
20230912,165600,168247610,14250,14250,14250,14250,0
|
|
20230912,165500,168247610,14250,14250,14250,14250,125
|
|
20230912,165400,168247610,14250,14250,14250,14250,0
|
|
20230912,165300,168247610,14250,14250,14250,14250,0
|
|
20230912,165200,168247610,14250,14250,14250,14250,0
|
|
20230912,165100,168247610,14250,14250,14250,14250,0
|
|
20230912,165000,168247610,14250,14250,14250,14250,0
|
|
20230912,164900,168247610,14250,14250,14250,14250,0
|
|
20230912,164800,168247610,14250,14250,14250,14250,0
|
|
20230912,164700,168247610,14250,14250,14250,14250,0
|
|
20230912,164600,168247610,14250,14250,14250,14250,0
|
|
20230912,164500,168247610,14250,14250,14250,14250,0
|
|
20230912,164400,168247610,14250,14250,14250,14250,0
|
|
20230912,164300,168247610,14250,14250,14250,14250,0
|
|
20230912,164200,168247610,14250,14250,14250,14250,0
|
|
20230912,164100,168247610,14250,14250,14250,14250,0
|
|
20230912,164000,168247610,14250,14250,14250,14250,0
|
|
20230912,163900,168247610,14250,14250,14250,14250,0
|
|
20230912,163800,168247610,14250,14250,14250,14250,0
|
|
20230912,163700,168247610,14250,14250,14250,14250,0
|
|
20230912,163600,168247610,14250,14250,14250,14250,0
|
|
20230912,163500,168247610,14250,14250,14250,14250,0
|
|
20230912,163400,168247610,14250,14250,14250,14250,0
|
|
20230912,163300,168247610,14250,14250,14250,14250,0
|
|
20230912,163200,168247610,14250,14250,14250,14250,0
|
|
20230912,163100,168247610,14250,14250,14250,14250,0
|
|
20230912,163000,168247610,14250,14250,14250,14250,0
|
|
20230912,162900,168247610,14250,14250,14250,14250,0
|
|
20230912,162800,168247610,14250,14250,14250,14250,0
|
|
20230912,162700,168247610,14250,14250,14250,14250,0
|
|
20230912,162600,168247610,14250,14250,14250,14250,0
|
|
20230912,162500,168247610,14250,14250,14250,14250,125
|
|
20230912,162400,168247610,14250,14250,14250,14250,0
|
|
20230912,162300,168247610,14250,14250,14250,14250,0
|
|
20230912,162200,168247610,14250,14250,14250,14250,0
|
|
20230912,162100,168247610,14250,14250,14250,14250,0
|
|
20230912,162000,168247610,14250,14250,14250,14250,0
|
|
20230912,161900,168247610,14250,14250,14250,14250,0
|
|
20230912,161800,168247610,14250,14250,14250,14250,0
|
|
20230912,161700,168247610,14250,14250,14250,14250,0
|
|
20230912,161600,168247610,14250,14250,14250,14250,0
|
|
20230912,161500,168247610,14250,14250,14250,14250,0
|
|
20230912,161400,168247610,14250,14250,14250,14250,0
|
|
20230912,161300,168247610,14250,14250,14250,14250,0
|
|
20230912,161200,168247610,14250,14250,14250,14250,0
|
|
20230912,161100,168247610,14250,14250,14250,14250,0
|
|
20230912,161000,168247610,14250,14250,14250,14250,0
|
|
20230912,160900,168247610,14250,14250,14250,14250,0
|
|
20230912,160800,168247610,14250,14250,14250,14250,0
|
|
20230912,160700,168247610,14250,14250,14250,14250,0
|
|
20230912,160600,168247610,14250,14250,14250,14250,0
|
|
20230912,160500,168247610,14250,14250,14250,14250,0
|
|
20230912,160400,168247610,14250,14250,14250,14250,0
|
|
20230912,160300,168247610,14250,14250,14250,14250,0
|
|
20230912,160200,168247610,14250,14250,14250,14250,0
|
|
20230912,160100,168247610,14250,14250,14250,14250,0
|
|
20230912,160000,168247610,14250,14250,14250,14250,0
|
|
20230912,155900,168247610,14250,14250,14250,14250,0
|
|
20230912,155800,168247610,14250,14250,14250,14250,0
|
|
20230912,155700,168247610,14250,14250,14250,14250,0
|
|
20230912,155600,168247610,14250,14250,14250,14250,0
|
|
20230912,155500,168247610,14250,14250,14250,14250,125
|
|
20230912,155400,168247610,14250,14250,14250,14250,0
|
|
20230912,155300,168247610,14250,14250,14250,14250,0
|
|
20230912,155200,168247610,14250,14250,14250,14250,0
|
|
20230912,155100,168247610,14250,14250,14250,14250,0
|
|
20230912,155000,168247610,14250,14250,14250,14250,0
|
|
20230912,154900,168247610,14250,14250,14250,14250,0
|
|
20230912,154800,168247610,14250,14250,14250,14250,0
|
|
20230912,154700,168247610,14250,14250,14250,14250,0
|
|
20230912,154600,168247610,14250,14250,14250,14250,0
|
|
20230912,154500,168247610,14250,14250,14250,14250,0
|
|
20230912,154400,168247610,14250,14250,14250,14250,0
|
|
20230912,154300,168247610,14250,14250,14250,14250,0
|
|
20230912,154200,168247610,14250,14250,14250,14250,0
|
|
20230912,154100,168247610,14250,14250,14250,14250,0
|
|
20230912,154000,168247610,14250,14250,14250,14250,0
|
|
20230912,153900,168247610,14250,14250,14250,14250,0
|
|
20230912,153800,168247610,14250,14250,14250,14250,0
|
|
20230912,153700,168247610,14250,14250,14250,14250,0
|
|
20230912,153600,168247610,14250,14250,14250,14250,0
|
|
20230912,153500,168247610,14250,14250,14250,14250,0
|
|
20230912,153400,168247610,14250,14250,14250,14250,0
|
|
20230912,153300,168247610,14250,14250,14250,14250,0
|
|
20230912,153200,168247610,14250,14250,14250,14250,0
|
|
20230912,153100,168247610,14250,14250,14250,14250,0
|
|
20230912,153000,168247610,14250,14250,14250,14250,125
|
|
20230912,152900,166466360,14220,14220,14220,14220,0
|
|
20230912,152800,166466360,14220,14220,14220,14220,0
|
|
20230912,152700,166466360,14220,14220,14220,14220,0
|
|
20230912,152600,166466360,14220,14220,14220,14220,0
|
|
20230912,152500,166466360,14220,14220,14220,14220,0
|
|
20230912,152400,166466360,14220,14220,14220,14220,0
|
|
20230912,152300,166466360,14220,14220,14220,14220,0
|
|
20230912,152200,166466360,14220,14220,14220,14220,0
|
|
20230912,152100,166466360,14220,14220,14220,14220,0
|
|
20230912,152000,166466360,14220,14220,14220,14220,0
|
|
20230912,151900,166466360,14220,14190,14230,14190,185
|
|
20230912,151800,163835700,14220,14190,14220,14190,28
|
|
20230912,151700,163437930,14190,14200,14200,14190,11
|
|
20230912,151600,163281750,14200,14200,14200,14200,0
|
|
20230912,151500,163281750,14200,14170,14200,14170,22
|
|
20230912,151400,162969500,14200,14200,14200,14150,5
|
|
20230912,151300,162898650,14130,14140,14140,14130,65
|
|
20230912,151200,161979590,14220,14220,14220,14220,0
|
|
20230912,151100,161979590,14220,14200,14220,14200,10
|
|
20230912,151000,161837440,14130,14130,14130,14130,1
|
|
20230912,150900,161823310,14230,14230,14230,14230,0
|
|
20230912,150800,161823310,14230,14230,14230,14230,0
|
|
20230912,150700,161823310,14230,14230,14230,14230,0
|
|
20230912,150600,161823310,14230,14130,14230,14130,5
|
|
20230912,150500,161752560,14230,14230,14230,14230,5
|
|
20230912,150400,161681410,14230,14130,14230,14130,6
|
|
20230912,150300,161596530,14240,14240,14240,14240,0
|
|
20230912,150200,161596530,14240,14240,14240,14240,0
|
|
20230912,150100,161596530,14240,14240,14240,14240,0
|
|
20230912,150000,161596530,14240,14110,14240,14110,150
|
|
20230912,145900,159470230,14110,14110,14110,14110,282
|
|
20230912,145800,155491210,14100,14100,14100,14100,0
|
|
20230912,145700,155491210,14100,14170,14170,14100,1918
|
|
20230912,145600,128389720,14180,14180,14180,14170,198
|
|
20230912,145500,125583490,14210,14210,14210,14210,0
|
|
20230912,145400,125583490,14210,14210,14210,14210,2
|
|
20230912,145300,125555070,14210,14210,14210,14210,0
|
|
20230912,145200,125555070,14210,14210,14210,14210,0
|
|
20230912,145100,125555070,14210,14210,14210,14210,4
|
|
20230912,145000,125498230,14210,14210,14210,14210,0
|
|
20230912,144900,125498230,14210,14210,14210,14210,0
|
|
20230912,144800,125498230,14210,14210,14210,14210,10
|
|
20230912,144700,125356130,14210,14210,14210,14210,0
|
|
20230912,144600,125356130,14210,14210,14210,14210,0
|
|
20230912,144500,125356130,14210,14210,14210,14210,5
|
|
20230912,144400,125285080,14210,14210,14210,14210,0
|
|
20230912,144300,125285080,14210,14210,14210,14210,1
|
|
20230912,144200,125270870,14200,14200,14200,14200,3
|
|
20230912,144100,125228270,14200,14200,14200,14200,0
|
|
20230912,144000,125228270,14200,14200,14200,14200,0
|
|
20230912,143900,125228270,14200,14200,14200,14200,6
|
|
20230912,143800,125143070,14200,14200,14200,14200,0
|
|
20230912,143700,125143070,14200,14200,14200,14200,0
|
|
20230912,143600,125143070,14200,14200,14200,14200,8
|
|
20230912,143500,125029470,14200,14200,14200,14200,4
|
|
20230912,143400,124972670,14200,14200,14200,14200,0
|
|
20230912,143300,124972670,14200,14200,14200,14200,0
|
|
20230912,143200,124972670,14200,14200,14200,14200,17
|
|
20230912,143100,124731270,14200,14200,14200,14200,0
|
|
20230912,143000,124731270,14200,14200,14200,14200,0
|
|
20230912,142900,124731270,14200,14200,14200,14200,1
|
|
20230912,142800,124717070,14200,14200,14200,14200,1
|
|
20230912,142700,124702870,14200,14200,14200,14200,0
|
|
20230912,142600,124702870,14200,14200,14200,14200,1
|
|
20230912,142500,124688670,14190,14190,14190,14190,1
|
|
20230912,142400,124674480,14180,14180,14180,14180,0
|
|
20230912,142300,124674480,14180,14180,14180,14180,0
|
|
20230912,142200,124674480,14180,14180,14180,14180,0
|
|
20230912,142100,124674480,14180,14190,14190,14180,11
|
|
20230912,142000,124518400,14190,14190,14190,14190,1
|
|
20230912,141900,124504210,14210,14190,14210,14190,4
|
|
20230912,141800,124447420,14190,14190,14190,14190,2
|
|
20230912,141700,124419040,14190,14210,14210,14190,994
|
|
20230912,141600,110301970,14230,14230,14230,14230,0
|
|
20230912,141500,110301970,14230,14230,14230,14230,1
|
|
20230912,141400,110287740,14210,14210,14210,14210,0
|
|
20230912,141300,110287740,14210,14210,14210,14210,200
|
|
20230912,141200,107445740,14210,14210,14210,14210,0
|
|
20230912,141100,107445740,14210,14210,14210,14210,0
|
|
20230912,141000,107445740,14210,14210,14210,14210,50
|
|
20230912,140900,106735240,14210,14210,14210,14210,0
|
|
20230912,140800,106735240,14210,14210,14210,14210,0
|
|
20230912,140700,106735240,14210,14210,14210,14210,2
|
|
20230912,140600,106706820,14210,14220,14220,14210,99
|
|
20230912,140500,105299050,14260,14260,14260,14260,0
|
|
20230912,140400,105299050,14260,14260,14260,14260,0
|
|
20230912,140300,105299050,14260,14260,14260,14260,2
|
|
20230912,140200,105270530,14220,14220,14220,14220,48
|
|
20230912,140100,104587970,14260,14260,14260,14260,0
|
|
20230912,140000,104587970,14260,14260,14260,14260,0
|
|
20230912,135900,104587970,14260,14260,14260,14260,0
|
|
20230912,135800,104587970,14260,14220,14260,14220,3
|
|
20230912,135700,104545270,14220,14220,14220,14220,2
|
|
20230912,135600,104516830,14220,14240,14240,14220,1078
|
|
20230912,135500,89166680,14240,14240,14240,14240,17
|
|
20230912,135400,88924600,14240,14240,14240,14240,1
|
|
20230912,135300,88910360,14260,14240,14260,14240,2
|
|
20230912,135200,88881860,14240,14260,14260,14240,46
|
|
20230912,135100,88225920,14260,14260,14260,14260,0
|
|
20230912,135000,88225920,14260,14260,14260,14260,0
|
|
20230912,134900,88225920,14260,14260,14260,14260,0
|
|
20230912,134800,88225920,14260,14260,14260,14260,0
|
|
20230912,134700,88225920,14260,14260,14260,14260,0
|
|
20230912,134600,88225920,14260,14260,14260,14260,0
|
|
20230912,134500,88225920,14260,14260,14260,14260,0
|
|
20230912,134400,88225920,14260,14260,14260,14260,0
|
|
20230912,134300,88225920,14260,14260,14260,14260,0
|
|
20230912,134200,88225920,14260,14260,14260,14260,0
|
|
20230912,134100,88225920,14260,14250,14260,14240,325
|
|
20230912,134000,83594370,14250,14250,14250,14250,0
|
|
20230912,133900,83594370,14250,14250,14250,14250,10
|
|
20230912,133800,83451870,14250,14250,14250,14250,0
|
|
20230912,133700,83451870,14250,14250,14250,14250,0
|
|
20230912,133600,83451870,14250,14250,14250,14250,300
|
|
20230912,133500,79176870,14260,14260,14260,14260,0
|
|
20230912,133400,79176870,14260,14260,14260,14260,8
|
|
20230912,133300,79062790,14260,14260,14260,14260,1
|
|
20230912,133200,79048530,14260,14260,14260,14260,0
|
|
20230912,133100,79048530,14260,14260,14260,14260,0
|
|
20230912,133000,79048530,14260,14260,14260,14260,0
|
|
20230912,132900,79048530,14260,14260,14260,14260,1319
|
|
20230912,132800,60239590,14270,14270,14270,14270,0
|
|
20230912,132700,60239590,14270,14270,14270,14270,2
|
|
20230912,132600,60211050,14260,14270,14270,14260,259
|
|
20230912,132500,56515130,14270,14270,14270,14270,266
|
|
20230912,132400,52719310,14260,14260,14260,14260,0
|
|
20230912,132300,52719310,14260,14260,14260,14260,15
|
|
20230912,132200,52505410,14270,14270,14270,14270,24
|
|
20230912,132100,52162930,14270,14270,14270,14270,0
|
|
20230912,132000,52162930,14270,14270,14270,14270,0
|
|
20230912,131900,52162930,14270,14270,14270,14270,200
|
|
20230912,131800,49308930,14260,14260,14260,14260,0
|
|
20230912,131700,49308930,14260,14260,14260,14260,0
|
|
20230912,131600,49308930,14260,14260,14260,14260,1
|
|
20230912,131500,49294670,14270,14270,14270,14270,5
|
|
20230912,131400,49223320,14280,14280,14280,14280,0
|
|
20230912,131300,49223320,14280,14280,14280,14280,0
|
|
20230912,131200,49223320,14280,14280,14280,14280,0
|
|
20230912,131100,49223320,14280,14280,14280,14280,0
|
|
20230912,131000,49223320,14280,14280,14280,14280,0
|
|
20230912,130900,49223320,14280,14280,14280,14280,0
|
|
20230912,130800,49223320,14280,14280,14280,14280,0
|
|
20230912,130700,49223320,14280,14280,14280,14280,0
|
|
20230912,130600,49223320,14280,14280,14280,14280,0
|
|
20230912,130500,49223320,14280,14280,14280,14280,0
|
|
20230912,130400,49223320,14280,14280,14280,14280,0
|
|
20230912,130300,49223320,14280,14280,14280,14280,0
|
|
20230912,130200,49223320,14280,14280,14280,14280,0
|
|
20230912,130100,49223320,14280,14280,14280,14280,0
|
|
20230912,130000,49223320,14280,14280,14280,14280,1
|
|
20230912,125900,49209040,14280,14280,14280,14280,0
|
|
20230912,125800,49209040,14280,14280,14280,14280,0
|
|
20230912,125700,49209040,14280,14280,14280,14280,0
|
|
20230912,125600,49209040,14280,14280,14280,14280,0
|
|
20230912,125500,49209040,14280,14280,14280,14280,0
|
|
20230912,125400,49209040,14280,14280,14280,14280,0
|
|
20230912,125300,49209040,14280,14280,14280,14280,0
|
|
20230912,125200,49209040,14280,14280,14280,14280,0
|
|
20230912,125100,49209040,14280,14280,14280,14280,0
|
|
20230912,125000,49209040,14280,14280,14280,14280,0
|
|
20230912,124900,49209040,14280,14280,14280,14280,0
|
|
20230912,124800,49209040,14280,14280,14280,14280,0
|
|
20230912,124700,49209040,14280,14280,14280,14280,0
|
|
20230912,124600,49209040,14280,14280,14280,14280,0
|
|
20230912,124500,49209040,14280,14280,14280,14280,0
|
|
20230912,124400,49209040,14280,14280,14280,14280,0
|
|
20230912,124300,49209040,14280,14280,14280,14280,0
|
|
20230912,124200,49209040,14280,14280,14280,14280,0
|
|
20230912,124100,49209040,14280,14280,14280,14280,0
|
|
20230912,124000,49209040,14280,14280,14280,14280,0
|
|
20230912,123900,49209040,14280,14280,14280,14280,0
|
|
20230912,123800,49209040,14280,14280,14280,14280,1
|
|
20230912,123700,49194760,14250,14250,14250,14250,0
|
|
20230912,123600,49194760,14250,14250,14250,14250,0
|
|
20230912,123500,49194760,14250,14250,14250,14250,2
|
|
20230912,123400,49166260,14250,14250,14250,14250,0
|
|
20230912,123300,49166260,14250,14250,14250,14250,4
|
|
20230912,123200,49109260,14250,14250,14250,14250,0
|
|
20230912,123100,49109260,14250,14250,14250,14250,3
|
|
20230912,123000,49066510,14250,14250,14250,14250,2
|
|
20230912,122900,49038010,14280,14280,14280,14280,0
|
|
20230912,122800,49038010,14280,14280,14280,14280,31
|
|
20230912,122700,48595330,14280,14280,14280,14280,26
|
|
20230912,122600,48224050,14250,14250,14250,14250,0
|
|
20230912,122500,48224050,14250,14250,14250,14250,137
|
|
20230912,122400,46271800,14240,14240,14240,14240,0
|
|
20230912,122300,46271800,14240,14240,14240,14240,0
|
|
20230912,122200,46271800,14240,14240,14240,14240,0
|
|
20230912,122100,46271800,14240,14240,14240,14240,0
|
|
20230912,122000,46271800,14240,14240,14240,14240,0
|
|
20230912,121900,46271800,14240,14240,14240,14240,100
|
|
20230912,121800,44847800,14240,14240,14240,14240,0
|
|
20230912,121700,44847800,14240,14240,14240,14240,306
|
|
20230912,121600,40490360,14240,14240,14240,14240,1
|
|
20230912,121500,40476120,14240,14240,14240,14240,62
|
|
20230912,121400,39593240,14240,14240,14240,14240,0
|
|
20230912,121300,39593240,14240,14240,14240,14240,0
|
|
20230912,121200,39593240,14240,14240,14240,14240,0
|
|
20230912,121100,39593240,14240,14240,14240,14240,90
|
|
20230912,121000,38311640,14230,14230,14230,14230,0
|
|
20230912,120900,38311640,14230,14230,14230,14230,0
|
|
20230912,120800,38311640,14230,14230,14230,14230,0
|
|
20230912,120700,38311640,14230,14230,14230,14230,0
|
|
20230912,120600,38311640,14230,14230,14230,14230,0
|
|
20230912,120500,38311640,14230,14230,14230,14230,0
|
|
20230912,120400,38311640,14230,14230,14230,14230,0
|
|
20230912,120300,38311640,14230,14230,14230,14230,0
|
|
20230912,120200,38311640,14230,14230,14230,14230,12
|
|
20230912,120100,38140880,14250,14250,14250,14250,0
|
|
20230912,120000,38140880,14250,14250,14250,14250,0
|
|
20230912,115900,38140880,14250,14250,14250,14250,3
|
|
20230912,115800,38098130,14250,14250,14250,14250,0
|
|
20230912,115700,38098130,14250,14250,14250,14250,0
|
|
20230912,115600,38098130,14250,14250,14250,14250,1
|
|
20230912,115500,38083880,14230,14230,14230,14230,8
|
|
20230912,115400,37970040,14230,14230,14230,14230,1
|
|
20230912,115300,37955810,14240,14240,14240,14240,739
|
|
20230912,115200,27432450,14250,14250,14250,14250,40
|
|
20230912,115100,26862450,14250,14250,14250,14250,2
|
|
20230912,115000,26833950,14250,14250,14250,14250,0
|
|
20230912,114900,26833950,14250,14250,14250,14250,2
|
|
20230912,114800,26805450,14250,14250,14250,14250,210
|
|
20230912,114700,23812950,14280,14280,14280,14280,1
|
|
20230912,114600,23798670,14270,14270,14270,14270,0
|
|
20230912,114500,23798670,14270,14270,14270,14270,0
|
|
20230912,114400,23798670,14270,14270,14270,14270,0
|
|
20230912,114300,23798670,14270,14270,14270,14270,0
|
|
20230912,114200,23798670,14270,14280,14280,14240,151
|
|
20230912,114100,21647520,14250,14270,14270,14250,57
|
|
20230912,114000,20834210,14280,14280,14280,14280,0
|
|
20230912,113900,20834210,14280,14280,14280,14280,0
|
|
20230912,113800,20834210,14280,14280,14280,14280,0
|
|
20230912,113700,20834210,14280,14280,14280,14280,0
|
|
20230912,113600,20834210,14280,14280,14280,14280,0
|
|
20230912,113500,20834210,14280,14280,14280,14280,0
|
|
20230912,113400,20834210,14280,14280,14280,14280,0
|
|
20230912,113300,20834210,14280,14280,14280,14280,0
|
|
20230912,113200,20834210,14280,14280,14280,14280,0
|
|
20230912,113100,20834210,14280,14280,14280,14280,0
|
|
20230912,113000,20834210,14280,14280,14280,14280,0
|
|
20230912,112900,20834210,14280,14280,14280,14280,0
|
|
20230912,112800,20834210,14280,14280,14280,14280,0
|
|
20230912,112700,20834210,14280,14280,14280,14280,0
|
|
20230912,112600,20834210,14280,14280,14280,14280,0
|
|
20230912,112500,20834210,14280,14280,14280,14280,0
|
|
20230912,112400,20834210,14280,14280,14280,14280,0
|
|
20230912,112300,20834210,14280,14280,14280,14280,0
|
|
20230912,112200,20834210,14280,14280,14280,14280,0
|
|
20230912,112100,20834210,14280,14280,14280,14280,0
|
|
20230912,112000,20834210,14280,14280,14280,14280,0
|
|
20230912,111900,20834210,14280,14280,14280,14280,0
|
|
20230912,111800,20834210,14280,14280,14280,14280,0
|
|
20230912,111700,20834210,14280,14280,14280,14280,0
|
|
20230912,111600,20834210,14280,14280,14280,14280,1
|
|
20230912,111500,20819930,14280,14280,14280,14280,0
|
|
20230912,111400,20819930,14280,14280,14280,14280,0
|
|
20230912,111300,20819930,14280,14280,14280,14280,0
|
|
20230912,111200,20819930,14280,14280,14280,14280,0
|
|
20230912,111100,20819930,14280,14280,14280,14280,0
|
|
20230912,111000,20819930,14280,14280,14280,14280,0
|
|
20230912,110900,20819930,14280,14280,14280,14280,0
|
|
20230912,110800,20819930,14280,14280,14280,14280,0
|
|
20230912,110700,20819930,14280,14280,14280,14280,1
|
|
20230912,110600,20805650,14240,14240,14240,14240,47
|
|
20230912,110500,20136370,14290,14290,14290,14290,24
|
|
20230912,110400,19793410,14290,14290,14290,14290,0
|
|
20230912,110300,19793410,14290,14290,14290,14290,0
|
|
20230912,110200,19793410,14290,14290,14290,14290,0
|
|
20230912,110100,19793410,14290,14290,14290,14290,0
|
|
20230912,110000,19793410,14290,14290,14290,14290,0
|
|
20230912,105900,19793410,14290,14290,14290,14290,0
|
|
20230912,105800,19793410,14290,14290,14290,14290,0
|
|
20230912,105700,19793410,14290,14290,14290,14290,0
|
|
20230912,105600,19793410,14290,14290,14290,14290,0
|
|
20230912,105500,19793410,14290,14290,14290,14290,0
|
|
20230912,105400,19793410,14290,14290,14290,14290,0
|
|
20230912,105300,19793410,14290,14290,14290,14290,1
|
|
20230912,105200,19779120,14240,14240,14240,14240,0
|
|
20230912,105100,19779120,14240,14240,14240,14240,0
|
|
20230912,105000,19779120,14240,14240,14240,14240,0
|
|
20230912,104900,19779120,14240,14260,14260,14240,245
|
|
20230912,104800,16288800,14290,14290,14290,14290,0
|
|
20230912,104700,16288800,14290,14290,14290,14290,0
|
|
20230912,104600,16288800,14290,14290,14290,14290,0
|
|
20230912,104500,16288800,14290,14290,14290,14290,0
|
|
20230912,104400,16288800,14290,14290,14290,14290,0
|
|
20230912,104300,16288800,14290,14290,14290,14290,0
|
|
20230912,104200,16288800,14290,14290,14290,14290,1
|
|
20230912,104100,16274510,14230,14230,14230,14230,0
|
|
20230912,104000,16274510,14230,14230,14230,14230,0
|
|
20230912,103900,16274510,14230,14230,14230,14230,0
|
|
20230912,103800,16274510,14230,14230,14230,14230,0
|
|
20230912,103700,16274510,14230,14230,14230,14230,0
|
|
20230912,103600,16274510,14230,14230,14230,14230,0
|
|
20230912,103500,16274510,14230,14240,14240,14230,15
|
|
20230912,103400,16060960,14250,14250,14250,14250,0
|
|
20230912,103300,16060960,14250,14250,14250,14250,19
|
|
20230912,103200,15790210,14250,14270,14270,14250,2
|
|
20230912,103100,15761690,14270,14270,14270,14270,0
|
|
20230912,103000,15761690,14270,14270,14270,14270,0
|
|
20230912,102900,15761690,14270,14270,14270,14270,0
|
|
20230912,102800,15761690,14270,14270,14270,14270,0
|
|
20230912,102700,15761690,14270,14270,14270,14270,0
|
|
20230912,102600,15761690,14270,14270,14270,14270,0
|
|
20230912,102500,15761690,14270,14270,14270,14270,0
|
|
20230912,102400,15761690,14270,14270,14270,14270,0
|
|
20230912,102300,15761690,14270,14270,14270,14270,200
|
|
20230912,102200,12907690,14270,14270,14270,14270,0
|
|
20230912,102100,12907690,14270,14270,14270,14270,0
|
|
20230912,102000,12907690,14270,14270,14270,14270,0
|
|
20230912,101900,12907690,14270,14270,14270,14270,0
|
|
20230912,101800,12907690,14270,14270,14270,14270,0
|
|
20230912,101700,12907690,14270,14270,14270,14270,0
|
|
20230912,101600,12907690,14270,14270,14270,14270,0
|
|
20230912,101500,12907690,14270,14270,14270,14270,0
|
|
20230912,101400,12907690,14270,14270,14270,14270,0
|
|
20230912,101300,12907690,14270,14270,14270,14270,0
|
|
20230912,101200,12907690,14270,14270,14270,14270,0
|
|
20230912,101100,12907690,14270,14270,14270,14270,0
|
|
20230912,101000,12907690,14270,14270,14270,14270,0
|
|
20230912,100900,12907690,14270,14270,14270,14270,0
|
|
20230912,100800,12907690,14270,14270,14270,14270,0
|
|
20230912,100700,12907690,14270,14270,14270,14270,5
|
|
20230912,100600,12836340,14270,14270,14270,14260,3
|
|
20230912,100500,12793540,14230,14230,14230,14230,0
|
|
20230912,100400,12793540,14230,14230,14230,14230,27
|
|
20230912,100300,12409330,14250,14260,14260,14250,9
|
|
20230912,100200,12281040,14270,14270,14270,14270,0
|
|
20230912,100100,12281040,14270,14270,14270,14270,0
|
|
20230912,100000,12281040,14270,14290,14300,14270,402
|
|
20230912,095900,6532620,14290,14290,14290,14290,0
|
|
20230912,095800,6532620,14290,14290,14290,14290,0
|
|
20230912,095700,6532620,14290,14290,14290,14290,0
|
|
20230912,095600,6532620,14290,14290,14290,14290,0
|
|
20230912,095500,6532620,14290,14290,14290,14290,0
|
|
20230912,095400,6532620,14290,14290,14290,14290,0
|
|
20230912,095300,6532620,14290,14290,14290,14290,1
|
|
20230912,095200,6518330,14260,14260,14260,14260,2
|
|
20230912,095100,6489810,14300,14300,14300,14300,100
|
|
20230912,095000,5059810,14300,14300,14300,14300,0
|
|
20230912,094900,5059810,14300,14300,14300,14300,0
|
|
20230912,094800,5059810,14300,14300,14300,14300,2
|
|
20230912,094700,5031210,14300,14300,14300,14300,0
|
|
20230912,094600,5031210,14300,14300,14300,14300,0
|
|
20230912,094500,5031210,14300,14300,14300,14300,1
|
|
20230912,094400,5016910,14230,14230,14230,14230,0
|
|
20230912,094300,5016910,14230,14230,14230,14230,1
|
|
20230912,094200,5002680,14230,14230,14230,14230,5
|
|
20230912,094100,4931530,14300,14300,14300,14300,0
|
|
20230912,094000,4931530,14300,14300,14300,14300,0
|
|
20230912,093900,4931530,14300,14300,14300,14300,0
|
|
20230912,093800,4931530,14300,14300,14300,14300,0
|
|
20230912,093700,4931530,14300,14300,14300,14300,0
|
|
20230912,093600,4931530,14300,14300,14300,14300,0
|
|
20230912,093500,4931530,14300,14300,14300,14300,0
|
|
20230912,093400,4931530,14300,14300,14300,14300,0
|
|
20230912,093300,4931530,14300,14300,14300,14300,0
|
|
20230912,093200,4931530,14300,14300,14300,14300,0
|
|
20230912,093100,4931530,14300,14300,14300,14300,0
|
|
20230912,093000,4931530,14300,14300,14300,14300,0
|
|
20230912,092900,4931530,14300,14300,14300,14300,0
|
|
20230912,092800,4931530,14300,14300,14300,14300,0
|
|
20230912,092700,4931530,14300,14300,14300,14300,2
|
|
20230912,092600,4902930,14310,14310,14310,14310,0
|
|
20230912,092500,4902930,14310,14310,14310,14310,0
|
|
20230912,092400,4902930,14310,14310,14310,14310,0
|
|
20230912,092300,4902930,14310,14300,14310,14300,2
|
|
20230912,092200,4874320,14230,14230,14230,14230,0
|
|
20230912,092100,4874320,14230,14230,14230,14230,3
|
|
20230912,092000,4831630,14310,14310,14310,14310,0
|
|
20230912,091900,4831630,14310,14310,14310,14310,50
|
|
20230912,091800,4116130,14340,14340,14340,14340,0
|
|
20230912,091700,4116130,14340,14340,14340,14340,0
|
|
20230912,091600,4116130,14340,14340,14340,14340,0
|
|
20230912,091500,4116130,14340,14340,14340,14340,0
|
|
20230912,091400,4116130,14340,14340,14340,14340,0
|
|
20230912,091300,4116130,14340,14340,14370,14340,6
|
|
20230912,091200,4030020,14270,14270,14270,14270,0
|
|
20230912,091100,4030020,14270,14270,14270,14270,0
|
|
20230912,091000,4030020,14270,14270,14270,14270,212
|
|
20230912,090900,1004780,14280,14280,14280,14280,6
|
|
20230912,090800,919100,14280,14360,14360,14280,13
|
|
20230912,090700,733380,14380,14380,14380,14380,0
|
|
20230912,090600,733380,14380,14380,14380,14380,0
|
|
20230912,090500,733380,14380,14380,14380,14380,0
|
|
20230912,090400,733380,14380,14380,14380,14380,0
|
|
20230912,090300,733380,14380,14380,14380,14380,0
|
|
20230912,090200,733380,14380,14380,14380,14380,0
|
|
20230912,090100,733380,14380,14380,14380,14380,0
|
|
20230912,090000,733380,14380,14380,14380,14380,51
|