590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184700,466010100,19410,19410,19410,19410,463
|
|
20230907,184600,466010100,19410,19410,19410,19410,0
|
|
20230907,184500,466010100,19410,19410,19410,19410,0
|
|
20230907,184400,466010100,19410,19410,19410,19410,0
|
|
20230907,184300,466010100,19410,19410,19410,19410,0
|
|
20230907,184200,466010100,19410,19410,19410,19410,0
|
|
20230907,184100,466010100,19410,19410,19410,19410,0
|
|
20230907,184000,466010100,19410,19410,19410,19410,0
|
|
20230907,183900,466010100,19410,19410,19410,19410,0
|
|
20230907,183800,466010100,19410,19410,19410,19410,0
|
|
20230907,183700,466010100,19410,19410,19410,19410,0
|
|
20230907,183600,466010100,19410,19410,19410,19410,0
|
|
20230907,183500,466010100,19410,19410,19410,19410,0
|
|
20230907,183400,466010100,19410,19410,19410,19410,0
|
|
20230907,183300,466010100,19410,19410,19410,19410,0
|
|
20230907,183200,466010100,19410,19410,19410,19410,0
|
|
20230907,183100,466010100,19410,19410,19410,19410,0
|
|
20230907,183000,466010100,19410,19410,19410,19410,0
|
|
20230907,182900,466010100,19410,19410,19410,19410,0
|
|
20230907,182800,466010100,19410,19410,19410,19410,0
|
|
20230907,182700,466010100,19410,19410,19410,19410,0
|
|
20230907,182600,466010100,19410,19410,19410,19410,0
|
|
20230907,182500,466010100,19410,19410,19410,19410,0
|
|
20230907,182400,466010100,19410,19410,19410,19410,0
|
|
20230907,182300,466010100,19410,19410,19410,19410,0
|
|
20230907,182200,466010100,19410,19410,19410,19410,0
|
|
20230907,182100,466010100,19410,19410,19410,19410,0
|
|
20230907,182000,466010100,19410,19410,19410,19410,0
|
|
20230907,181900,466010100,19410,19410,19410,19410,0
|
|
20230907,181800,466010100,19410,19410,19410,19410,0
|
|
20230907,181700,466010100,19410,19410,19410,19410,463
|
|
20230907,181600,466010100,19410,19410,19410,19410,0
|
|
20230907,181500,466010100,19410,19410,19410,19410,0
|
|
20230907,181400,466010100,19410,19410,19410,19410,0
|
|
20230907,181300,466010100,19410,19410,19410,19410,0
|
|
20230907,181200,466010100,19410,19410,19410,19410,0
|
|
20230907,181100,466010100,19410,19410,19410,19410,0
|
|
20230907,181000,466010100,19410,19410,19410,19410,0
|
|
20230907,180900,466010100,19410,19410,19410,19410,0
|
|
20230907,180800,466010100,19410,19410,19410,19410,0
|
|
20230907,180700,466010100,19410,19410,19410,19410,0
|
|
20230907,180600,466010100,19410,19410,19410,19410,0
|
|
20230907,180500,466010100,19410,19410,19410,19410,0
|
|
20230907,180400,466010100,19410,19410,19410,19410,0
|
|
20230907,180300,466010100,19410,19410,19410,19410,0
|
|
20230907,180200,466010100,19410,19410,19410,19410,0
|
|
20230907,180100,466010100,19410,19410,19410,19410,0
|
|
20230907,180000,466010100,19410,19410,19410,19410,0
|
|
20230907,175900,466010100,19410,19410,19410,19410,0
|
|
20230907,175800,466010100,19410,19410,19410,19410,0
|
|
20230907,175700,466010100,19410,19410,19410,19410,0
|
|
20230907,175600,466010100,19410,19410,19410,19410,0
|
|
20230907,175500,466010100,19410,19410,19410,19410,0
|
|
20230907,175400,466010100,19410,19410,19410,19410,0
|
|
20230907,175300,466010100,19410,19410,19410,19410,0
|
|
20230907,175200,466010100,19410,19410,19410,19410,0
|
|
20230907,175100,466010100,19410,19410,19410,19410,0
|
|
20230907,175000,466010100,19410,19410,19410,19410,0
|
|
20230907,174900,466010100,19410,19410,19410,19410,0
|
|
20230907,174800,466010100,19410,19410,19410,19410,0
|
|
20230907,174700,466010100,19410,19410,19410,19410,463
|
|
20230907,174600,466010100,19410,19410,19410,19410,0
|
|
20230907,174500,466010100,19410,19410,19410,19410,0
|
|
20230907,174400,466010100,19410,19410,19410,19410,0
|
|
20230907,174300,466010100,19410,19410,19410,19410,0
|
|
20230907,174200,466010100,19410,19410,19410,19410,0
|
|
20230907,174100,466010100,19410,19410,19410,19410,0
|
|
20230907,174000,466010100,19410,19410,19410,19410,0
|
|
20230907,173900,466010100,19410,19410,19410,19410,0
|
|
20230907,173800,466010100,19410,19410,19410,19410,0
|
|
20230907,173700,466010100,19410,19410,19410,19410,0
|
|
20230907,173600,466010100,19410,19410,19410,19410,0
|
|
20230907,173500,466010100,19410,19410,19410,19410,0
|
|
20230907,173400,466010100,19410,19410,19410,19410,0
|
|
20230907,173300,466010100,19410,19410,19410,19410,0
|
|
20230907,173200,466010100,19410,19410,19410,19410,0
|
|
20230907,173100,466010100,19410,19410,19410,19410,0
|
|
20230907,173000,466010100,19410,19410,19410,19410,0
|
|
20230907,172900,466010100,19410,19410,19410,19410,0
|
|
20230907,172800,466010100,19410,19410,19410,19410,0
|
|
20230907,172700,466010100,19410,19410,19410,19410,0
|
|
20230907,172600,466010100,19410,19410,19410,19410,0
|
|
20230907,172500,466010100,19410,19410,19410,19410,0
|
|
20230907,172400,466010100,19410,19410,19410,19410,0
|
|
20230907,172300,466010100,19410,19410,19410,19410,0
|
|
20230907,172200,466010100,19410,19410,19410,19410,0
|
|
20230907,172100,466010100,19410,19410,19410,19410,0
|
|
20230907,172000,466010100,19410,19410,19410,19410,0
|
|
20230907,171900,466010100,19410,19410,19410,19410,0
|
|
20230907,171800,466010100,19410,19410,19410,19410,0
|
|
20230907,171700,466010100,19410,19410,19410,19410,463
|
|
20230907,171600,466010100,19410,19410,19410,19410,0
|
|
20230907,171500,466010100,19410,19410,19410,19410,0
|
|
20230907,171400,466010100,19410,19410,19410,19410,0
|
|
20230907,171300,466010100,19410,19410,19410,19410,0
|
|
20230907,171200,466010100,19410,19410,19410,19410,0
|
|
20230907,171100,466010100,19410,19410,19410,19410,0
|
|
20230907,171000,466010100,19410,19410,19410,19410,0
|
|
20230907,170900,466010100,19410,19410,19410,19410,0
|
|
20230907,170800,466010100,19410,19410,19410,19410,0
|
|
20230907,170700,466010100,19410,19410,19410,19410,0
|
|
20230907,170600,466010100,19410,19410,19410,19410,0
|
|
20230907,170500,466010100,19410,19410,19410,19410,0
|
|
20230907,170400,466010100,19410,19410,19410,19410,0
|
|
20230907,170300,466010100,19410,19410,19410,19410,0
|
|
20230907,170200,466010100,19410,19410,19410,19410,0
|
|
20230907,170100,466010100,19410,19410,19410,19410,0
|
|
20230907,170000,466010100,19410,19410,19410,19410,0
|
|
20230907,165900,466010100,19410,19410,19410,19410,0
|
|
20230907,165800,466010100,19410,19410,19410,19410,0
|
|
20230907,165700,466010100,19410,19410,19410,19410,0
|
|
20230907,165600,466010100,19410,19410,19410,19410,0
|
|
20230907,165500,466010100,19410,19410,19410,19410,0
|
|
20230907,165400,466010100,19410,19410,19410,19410,0
|
|
20230907,165300,466010100,19410,19410,19410,19410,0
|
|
20230907,165200,466010100,19410,19410,19410,19410,0
|
|
20230907,165100,466010100,19410,19410,19410,19410,0
|
|
20230907,165000,466010100,19410,19410,19410,19410,0
|
|
20230907,164900,466010100,19410,19410,19410,19410,0
|
|
20230907,164800,466010100,19410,19410,19410,19410,0
|
|
20230907,164700,466010100,19410,19410,19410,19410,463
|
|
20230907,164600,466010100,19410,19410,19410,19410,0
|
|
20230907,164500,466010100,19410,19410,19410,19410,0
|
|
20230907,164400,466010100,19410,19410,19410,19410,0
|
|
20230907,164300,466010100,19410,19410,19410,19410,0
|
|
20230907,164200,466010100,19410,19410,19410,19410,0
|
|
20230907,164100,466010100,19410,19410,19410,19410,0
|
|
20230907,164000,466010100,19410,19410,19410,19410,0
|
|
20230907,163900,466010100,19410,19410,19410,19410,0
|
|
20230907,163800,466010100,19410,19410,19410,19410,0
|
|
20230907,163700,466010100,19410,19410,19410,19410,0
|
|
20230907,163600,466010100,19410,19410,19410,19410,0
|
|
20230907,163500,466010100,19410,19410,19410,19410,0
|
|
20230907,163400,466010100,19410,19410,19410,19410,0
|
|
20230907,163300,466010100,19410,19410,19410,19410,0
|
|
20230907,163200,466010100,19410,19410,19410,19410,0
|
|
20230907,163100,466010100,19410,19410,19410,19410,0
|
|
20230907,163000,466010100,19410,19410,19410,19410,0
|
|
20230907,162900,466010100,19410,19410,19410,19410,0
|
|
20230907,162800,466010100,19410,19410,19410,19410,0
|
|
20230907,162700,466010100,19410,19410,19410,19410,0
|
|
20230907,162600,466010100,19410,19410,19410,19410,0
|
|
20230907,162500,466010100,19410,19410,19410,19410,0
|
|
20230907,162400,466010100,19410,19410,19410,19410,0
|
|
20230907,162300,466010100,19410,19410,19410,19410,0
|
|
20230907,162200,466010100,19410,19410,19410,19410,0
|
|
20230907,162100,466010100,19410,19410,19410,19410,0
|
|
20230907,162000,466010100,19410,19410,19410,19410,0
|
|
20230907,161900,466010100,19410,19410,19410,19410,0
|
|
20230907,161800,466010100,19410,19410,19410,19410,0
|
|
20230907,161700,466010100,19410,19410,19410,19410,463
|
|
20230907,161600,466010100,19410,19410,19410,19410,0
|
|
20230907,161500,466010100,19410,19410,19410,19410,0
|
|
20230907,161400,466010100,19410,19410,19410,19410,0
|
|
20230907,161300,466010100,19410,19410,19410,19410,0
|
|
20230907,161200,466010100,19410,19410,19410,19410,0
|
|
20230907,161100,466010100,19410,19410,19410,19410,0
|
|
20230907,161000,466010100,19410,19410,19410,19410,0
|
|
20230907,160900,466010100,19410,19410,19410,19410,0
|
|
20230907,160800,466010100,19410,19410,19410,19410,0
|
|
20230907,160700,466010100,19410,19410,19410,19410,0
|
|
20230907,160600,466010100,19410,19410,19410,19410,0
|
|
20230907,160500,466010100,19410,19410,19410,19410,0
|
|
20230907,160400,466010100,19410,19410,19410,19410,0
|
|
20230907,160300,466010100,19410,19410,19410,19410,0
|
|
20230907,160200,466010100,19410,19410,19410,19410,0
|
|
20230907,160100,466010100,19410,19410,19410,19410,0
|
|
20230907,160000,466010100,19410,19410,19410,19410,0
|
|
20230907,155900,466010100,19410,19410,19410,19410,0
|
|
20230907,155800,466010100,19410,19410,19410,19410,0
|
|
20230907,155700,466010100,19410,19410,19410,19410,0
|
|
20230907,155600,466010100,19410,19410,19410,19410,0
|
|
20230907,155500,466010100,19410,19410,19410,19410,0
|
|
20230907,155400,466010100,19410,19410,19410,19410,0
|
|
20230907,155300,466010100,19410,19410,19410,19410,0
|
|
20230907,155200,466010100,19410,19410,19410,19410,0
|
|
20230907,155100,466010100,19410,19410,19410,19410,0
|
|
20230907,155000,466010100,19410,19410,19410,19410,0
|
|
20230907,154900,466010100,19410,19410,19410,19410,0
|
|
20230907,154800,466010100,19410,19410,19410,19410,0
|
|
20230907,154700,466010100,19410,19410,19410,19410,463
|
|
20230907,154600,466010100,19410,19410,19410,19410,0
|
|
20230907,154500,466010100,19410,19410,19410,19410,0
|
|
20230907,154400,466010100,19410,19410,19410,19410,0
|
|
20230907,154300,466010100,19410,19410,19410,19410,0
|
|
20230907,154200,466010100,19410,19410,19410,19410,0
|
|
20230907,154100,466010100,19410,19410,19410,19410,0
|
|
20230907,154000,466010100,19410,19410,19410,19410,0
|
|
20230907,153900,466010100,19410,19410,19410,19410,0
|
|
20230907,153800,466010100,19410,19410,19410,19410,0
|
|
20230907,153700,466010100,19410,19410,19410,19410,0
|
|
20230907,153600,466010100,19410,19410,19410,19410,0
|
|
20230907,153500,466010100,19410,19410,19410,19410,0
|
|
20230907,153400,466010100,19410,19410,19410,19410,0
|
|
20230907,153300,466010100,19410,19410,19410,19410,0
|
|
20230907,153200,466010100,19410,19410,19410,19410,0
|
|
20230907,153100,466010100,19410,19410,19410,19410,0
|
|
20230907,153000,466010100,19410,19410,19410,19410,463
|
|
20230907,152900,457023270,19410,19410,19410,19410,0
|
|
20230907,152800,457023270,19410,19410,19410,19410,0
|
|
20230907,152700,457023270,19410,19410,19410,19410,0
|
|
20230907,152600,457023270,19410,19410,19410,19410,0
|
|
20230907,152500,457023270,19410,19410,19410,19410,0
|
|
20230907,152400,457023270,19410,19410,19410,19410,0
|
|
20230907,152300,457023270,19410,19410,19410,19410,0
|
|
20230907,152200,457023270,19410,19410,19410,19410,0
|
|
20230907,152100,457023270,19410,19410,19410,19410,0
|
|
20230907,152000,457023270,19410,19410,19410,19410,0
|
|
20230907,151900,457023270,19410,19500,19500,19410,82
|
|
20230907,151800,455431060,19510,19510,19510,19510,0
|
|
20230907,151700,455431060,19510,19520,19520,19510,23
|
|
20230907,151600,454982320,19520,19520,19520,19520,0
|
|
20230907,151500,454982320,19520,19520,19520,19520,0
|
|
20230907,151400,454982320,19520,19510,19520,19510,75
|
|
20230907,151300,453518380,19500,19500,19500,19500,2
|
|
20230907,151200,453479380,19400,19400,19400,19400,0
|
|
20230907,151100,453479380,19400,19400,19400,19400,0
|
|
20230907,151000,453479380,19400,19400,19400,19400,1
|
|
20230907,150900,453459980,19390,19400,19400,19390,33
|
|
20230907,150800,452820090,19390,19390,19390,19390,0
|
|
20230907,150700,452820090,19390,19390,19390,19390,0
|
|
20230907,150600,452820090,19390,19400,19400,19390,60
|
|
20230907,150500,451656610,19520,19520,19520,19520,0
|
|
20230907,150400,451656610,19520,19520,19520,19520,81
|
|
20230907,150300,450075490,19390,19490,19490,19390,170
|
|
20230907,150200,446769190,19390,19390,19390,19390,309
|
|
20230907,150100,440777680,19390,19440,19440,19390,307
|
|
20230907,150000,434819870,19450,19450,19450,19450,102
|
|
20230907,145900,432835970,19460,19460,19460,19460,112
|
|
20230907,145800,430656450,19450,19450,19450,19450,60
|
|
20230907,145700,429489450,19460,19460,19460,19460,0
|
|
20230907,145600,429489450,19460,19460,19460,19460,0
|
|
20230907,145500,429489450,19460,19450,19460,19450,7
|
|
20230907,145400,429353290,19440,19440,19440,19440,24
|
|
20230907,145300,428886730,19450,19460,19460,19450,112
|
|
20230907,145200,426707220,19460,19460,19460,19460,110
|
|
20230907,145100,424566620,19460,19480,19480,19460,190
|
|
20230907,145000,420867340,19490,19490,19490,19490,16
|
|
20230907,144900,420555500,19500,19500,19500,19500,11
|
|
20230907,144800,420341000,19500,19500,19500,19500,192
|
|
20230907,144700,416597000,19500,19520,19520,19500,41
|
|
20230907,144600,415796700,19520,19520,19520,19520,0
|
|
20230907,144500,415796700,19520,19520,19520,19520,0
|
|
20230907,144400,415796700,19520,19520,19520,19520,20
|
|
20230907,144300,415406300,19510,19510,19510,19510,96
|
|
20230907,144200,413533340,19510,19510,19510,19510,0
|
|
20230907,144100,413533340,19510,19520,19520,19510,93
|
|
20230907,144000,411718620,19550,19550,19550,19550,54
|
|
20230907,143900,410662920,19550,19550,19550,19550,7
|
|
20230907,143800,410526070,19550,19550,19550,19550,0
|
|
20230907,143700,410526070,19550,19550,19550,19550,0
|
|
20230907,143600,410526070,19550,19550,19550,19550,0
|
|
20230907,143500,410526070,19550,19550,19550,19550,0
|
|
20230907,143400,410526070,19550,19550,19550,19550,9
|
|
20230907,143300,410350120,19540,19540,19540,19540,0
|
|
20230907,143200,410350120,19540,19540,19540,19540,30
|
|
20230907,143100,409763920,19500,19500,19520,19500,630
|
|
20230907,143000,397478310,19510,19560,19560,19510,274
|
|
20230907,142900,392130340,19580,19590,19590,19580,32
|
|
20230907,142800,391503760,19600,19630,19630,19600,603
|
|
20230907,142700,379671710,19640,19640,19640,19640,103
|
|
20230907,142600,377648790,19650,19650,19650,19650,0
|
|
20230907,142500,377648790,19650,19650,19650,19650,0
|
|
20230907,142400,377648790,19650,19650,19650,19650,4
|
|
20230907,142300,377570190,19650,19660,19660,19650,126
|
|
20230907,142200,375094190,19660,19690,19690,19660,286
|
|
20230907,142100,369469310,19680,19700,19700,19680,131
|
|
20230907,142000,366890440,19700,19700,19700,19700,2042
|
|
20230907,141900,326663040,19700,19720,19720,19700,677
|
|
20230907,141800,313320790,19720,19720,19720,19720,6
|
|
20230907,141700,313202470,19710,19710,19710,19710,0
|
|
20230907,141600,313202470,19710,19710,19710,19710,0
|
|
20230907,141500,313202470,19710,19710,19710,19710,1
|
|
20230907,141400,313182760,19710,19720,19720,19710,200
|
|
20230907,141300,309240730,19800,19800,19800,19800,1
|
|
20230907,141200,309220930,19800,19800,19800,19800,1
|
|
20230907,141100,309201130,19710,19710,19710,19710,0
|
|
20230907,141000,309201130,19710,19710,19710,19710,0
|
|
20230907,140900,309201130,19710,19710,19710,19710,0
|
|
20230907,140800,309201130,19710,19710,19710,19710,0
|
|
20230907,140700,309201130,19710,19710,19710,19710,0
|
|
20230907,140600,309201130,19710,19710,19710,19710,1
|
|
20230907,140500,309181420,19800,19800,19800,19800,0
|
|
20230907,140400,309181420,19800,19800,19800,19800,0
|
|
20230907,140300,309181420,19800,19800,19800,19800,0
|
|
20230907,140200,309181420,19800,19800,19800,19800,0
|
|
20230907,140100,309181420,19800,19800,19800,19800,0
|
|
20230907,140000,309181420,19800,19800,19800,19800,0
|
|
20230907,135900,309181420,19800,19800,19800,19800,1
|
|
20230907,135800,309161620,19800,19760,19800,19710,1076
|
|
20230907,135700,287933510,19800,19800,19800,19800,0
|
|
20230907,135600,287933510,19800,19800,19800,19800,0
|
|
20230907,135500,287933510,19800,19800,19800,19800,0
|
|
20230907,135400,287933510,19800,19800,19800,19800,1
|
|
20230907,135300,287913710,19800,19800,19800,19800,3
|
|
20230907,135200,287854310,19800,19800,19800,19800,1
|
|
20230907,135100,287834510,19800,19800,19800,19800,0
|
|
20230907,135000,287834510,19800,19800,19800,19800,1
|
|
20230907,134900,287814710,19800,19800,19800,19800,1
|
|
20230907,134800,287794910,19840,19840,19840,19840,281
|
|
20230907,134700,282219870,19850,19850,19850,19850,0
|
|
20230907,134600,282219870,19850,19850,19850,19850,0
|
|
20230907,134500,282219870,19850,19850,19850,19850,0
|
|
20230907,134400,282219870,19850,19850,19850,19850,0
|
|
20230907,134300,282219870,19850,19850,19850,19850,0
|
|
20230907,134200,282219870,19850,19850,19850,19850,0
|
|
20230907,134100,282219870,19850,19840,19850,19840,528
|
|
20230907,134000,271739340,19840,19840,19840,19840,27
|
|
20230907,133900,271203660,19790,19790,19790,19790,0
|
|
20230907,133800,271203660,19790,19850,19850,19790,52
|
|
20230907,133700,270174460,19850,19850,19850,19850,1
|
|
20230907,133600,270154610,19750,19750,19750,19750,0
|
|
20230907,133500,270154610,19750,19750,19750,19750,0
|
|
20230907,133400,270154610,19750,19770,19770,19750,100
|
|
20230907,133300,268178760,19850,19850,19850,19850,0
|
|
20230907,133200,268178760,19850,19850,19850,19850,1
|
|
20230907,133100,268158910,19770,19770,19770,19770,1
|
|
20230907,133000,268139140,19770,19770,19770,19770,0
|
|
20230907,132900,268139140,19770,19770,19770,19770,1
|
|
20230907,132800,268119370,19770,19770,19770,19770,0
|
|
20230907,132700,268119370,19770,19770,19770,19770,0
|
|
20230907,132600,268119370,19770,19770,19770,19770,0
|
|
20230907,132500,268119370,19770,19770,19770,19770,6
|
|
20230907,132400,268000750,19770,19770,19770,19770,0
|
|
20230907,132300,268000750,19770,19770,19770,19770,0
|
|
20230907,132200,268000750,19770,19770,19770,19770,9
|
|
20230907,132100,267822820,19770,19770,19770,19770,60
|
|
20230907,132000,266636620,19850,19850,19850,19850,0
|
|
20230907,131900,266636620,19850,19850,19850,19850,0
|
|
20230907,131800,266636620,19850,19780,19850,19780,7
|
|
20230907,131700,266498090,19780,19850,19850,19780,18
|
|
20230907,131600,266141700,19790,19790,19790,19790,0
|
|
20230907,131500,266141700,19790,19790,19790,19790,58
|
|
20230907,131400,264993880,19850,19850,19850,19850,0
|
|
20230907,131300,264993880,19850,19850,19850,19850,0
|
|
20230907,131200,264993880,19850,19850,19850,19850,0
|
|
20230907,131100,264993880,19850,19850,19850,19850,0
|
|
20230907,131000,264993880,19850,19850,19850,19850,1
|
|
20230907,130900,264974030,19790,19790,19790,19790,0
|
|
20230907,130800,264974030,19790,19790,19790,19790,0
|
|
20230907,130700,264974030,19790,19800,19800,19790,18
|
|
20230907,130600,264617720,19850,19850,19850,19850,0
|
|
20230907,130500,264617720,19850,19800,19850,19800,23
|
|
20230907,130400,264161320,19850,19850,19850,19850,0
|
|
20230907,130300,264161320,19850,19840,19850,19840,3
|
|
20230907,130200,264101790,19840,19840,19840,19840,60
|
|
20230907,130100,262911390,19840,19840,19840,19840,3
|
|
20230907,130000,262851870,19850,19850,19850,19850,0
|
|
20230907,125900,262851870,19850,19850,19850,19850,0
|
|
20230907,125800,262851870,19850,19850,19850,19850,0
|
|
20230907,125700,262851870,19850,19850,19850,19850,0
|
|
20230907,125600,262851870,19850,19850,19850,19850,1
|
|
20230907,125500,262832020,19850,19830,19850,19830,30
|
|
20230907,125400,262236920,19800,19830,19830,19800,11
|
|
20230907,125300,262018820,19840,19840,19840,19840,0
|
|
20230907,125200,262018820,19840,19840,19840,19840,0
|
|
20230907,125100,262018820,19840,19840,19840,19840,0
|
|
20230907,125000,262018820,19840,19840,19840,19840,0
|
|
20230907,124900,262018820,19840,19840,19840,19840,0
|
|
20230907,124800,262018820,19840,19840,19840,19840,0
|
|
20230907,124700,262018820,19840,19840,19840,19840,0
|
|
20230907,124600,262018820,19840,19840,19840,19840,0
|
|
20230907,124500,262018820,19840,19840,19840,19840,0
|
|
20230907,124400,262018820,19840,19840,19840,19840,0
|
|
20230907,124300,262018820,19840,19840,19840,19840,0
|
|
20230907,124200,262018820,19840,19840,19840,19840,0
|
|
20230907,124100,262018820,19840,19840,19840,19840,0
|
|
20230907,124000,262018820,19840,19840,19840,19840,0
|
|
20230907,123900,262018820,19840,19840,19840,19840,0
|
|
20230907,123800,262018820,19840,19840,19840,19840,0
|
|
20230907,123700,262018820,19840,19840,19840,19840,0
|
|
20230907,123600,262018820,19840,19840,19840,19840,0
|
|
20230907,123500,262018820,19840,19840,19840,19840,0
|
|
20230907,123400,262018820,19840,19840,19840,19840,0
|
|
20230907,123300,262018820,19840,19840,19840,19840,101
|
|
20230907,123200,260014980,19840,19840,19840,19840,0
|
|
20230907,123100,260014980,19840,19840,19840,19840,11
|
|
20230907,123000,259796740,19850,19850,19850,19850,1
|
|
20230907,122900,259776890,19770,19770,19770,19770,0
|
|
20230907,122800,259776890,19770,19770,19770,19770,0
|
|
20230907,122700,259776890,19770,19800,19800,19770,7
|
|
20230907,122600,259638410,19800,19800,19800,19800,0
|
|
20230907,122500,259638410,19800,19800,19800,19800,0
|
|
20230907,122400,259638410,19800,19800,19800,19800,0
|
|
20230907,122300,259638410,19800,19800,19800,19800,0
|
|
20230907,122200,259638410,19800,19790,19800,19770,117
|
|
20230907,122100,257324370,19800,19800,19800,19800,4
|
|
20230907,122000,257245170,19850,19850,19850,19850,0
|
|
20230907,121900,257245170,19850,19850,19850,19850,0
|
|
20230907,121800,257245170,19850,19850,19850,19850,0
|
|
20230907,121700,257245170,19850,19850,19850,19850,0
|
|
20230907,121600,257245170,19850,19850,19850,19850,0
|
|
20230907,121500,257245170,19850,19850,19850,19850,0
|
|
20230907,121400,257245170,19850,19850,19850,19850,0
|
|
20230907,121300,257245170,19850,19850,19850,19850,0
|
|
20230907,121200,257245170,19850,19850,19850,19850,0
|
|
20230907,121100,257245170,19850,19850,19850,19850,0
|
|
20230907,121000,257245170,19850,19850,19850,19850,0
|
|
20230907,120900,257245170,19850,19850,19850,19850,0
|
|
20230907,120800,257245170,19850,19850,19850,19850,0
|
|
20230907,120700,257245170,19850,19850,19850,19850,0
|
|
20230907,120600,257245170,19850,19850,19850,19850,0
|
|
20230907,120500,257245170,19850,19850,19850,19850,0
|
|
20230907,120400,257245170,19850,19850,19850,19850,0
|
|
20230907,120300,257245170,19850,19850,19850,19850,0
|
|
20230907,120200,257245170,19850,19850,19850,19850,0
|
|
20230907,120100,257245170,19850,19850,19850,19850,0
|
|
20230907,120000,257245170,19850,19850,19850,19850,0
|
|
20230907,115900,257245170,19850,19850,19850,19850,0
|
|
20230907,115800,257245170,19850,19850,19850,19850,0
|
|
20230907,115700,257245170,19850,19850,19850,19850,0
|
|
20230907,115600,257245170,19850,19850,19850,19850,0
|
|
20230907,115500,257245170,19850,19850,19850,19850,0
|
|
20230907,115400,257245170,19850,19850,19850,19850,0
|
|
20230907,115300,257245170,19850,19850,19850,19850,1
|
|
20230907,115200,257225320,19850,19850,19850,19850,0
|
|
20230907,115100,257225320,19850,19850,19850,19850,8
|
|
20230907,115000,257066520,19850,19850,19850,19850,9
|
|
20230907,114900,256887870,19850,19850,19850,19850,0
|
|
20230907,114800,256887870,19850,19850,19850,19850,0
|
|
20230907,114700,256887870,19850,19850,19850,19850,0
|
|
20230907,114600,256887870,19850,19850,19850,19850,4
|
|
20230907,114500,256808470,19850,19850,19850,19850,6
|
|
20230907,114400,256689370,19770,19770,19770,19770,17
|
|
20230907,114300,256353280,19770,19770,19770,19770,2
|
|
20230907,114200,256313740,19850,19850,19850,19850,0
|
|
20230907,114100,256313740,19850,19850,19850,19850,0
|
|
20230907,114000,256313740,19850,19850,19850,19850,0
|
|
20230907,113900,256313740,19850,19850,19850,19850,0
|
|
20230907,113800,256313740,19850,19850,19850,19850,1
|
|
20230907,113700,256293890,19770,19770,19770,19770,2
|
|
20230907,113600,256254350,19850,19850,19850,19850,0
|
|
20230907,113500,256254350,19850,19850,19850,19850,0
|
|
20230907,113400,256254350,19850,19850,19850,19850,0
|
|
20230907,113300,256254350,19850,19850,19850,19850,0
|
|
20230907,113200,256254350,19850,19850,19850,19850,0
|
|
20230907,113100,256254350,19850,19850,19850,19850,0
|
|
20230907,113000,256254350,19850,19840,19850,19840,151
|
|
20230907,112900,253257300,19840,19840,19840,19840,70
|
|
20230907,112800,251868500,19840,19840,19840,19840,0
|
|
20230907,112700,251868500,19840,19840,19840,19840,0
|
|
20230907,112600,251868500,19840,19840,19840,19840,0
|
|
20230907,112500,251868500,19840,19840,19840,19840,0
|
|
20230907,112400,251868500,19840,19750,19840,19750,4
|
|
20230907,112300,251789410,19840,19840,19840,19840,1
|
|
20230907,112200,251769570,19750,19750,19750,19750,27
|
|
20230907,112100,251236320,19740,19740,19740,19740,0
|
|
20230907,112000,251236320,19740,19740,19740,19740,0
|
|
20230907,111900,251236320,19740,19740,19740,19740,0
|
|
20230907,111800,251236320,19740,19740,19740,19740,0
|
|
20230907,111700,251236320,19740,19740,19740,19740,0
|
|
20230907,111600,251236320,19740,19740,19740,19740,25
|
|
20230907,111500,250742820,19740,19740,19740,19740,0
|
|
20230907,111400,250742820,19740,19740,19740,19740,50
|
|
20230907,111300,249755820,19840,19840,19840,19840,0
|
|
20230907,111200,249755820,19840,19840,19840,19840,1
|
|
20230907,111100,249735980,19740,19740,19740,19740,133
|
|
20230907,111000,247110560,19840,19840,19840,19840,0
|
|
20230907,110900,247110560,19840,19840,19840,19840,0
|
|
20230907,110800,247110560,19840,19840,19840,19840,0
|
|
20230907,110700,247110560,19840,19840,19840,19840,0
|
|
20230907,110600,247110560,19840,19840,19840,19840,1
|
|
20230907,110500,247090720,19740,19740,19740,19740,5
|
|
20230907,110400,246992020,19830,19830,19830,19830,0
|
|
20230907,110300,246992020,19830,19830,19830,19830,0
|
|
20230907,110200,246992020,19830,19830,19830,19830,0
|
|
20230907,110100,246992020,19830,19740,19830,19740,250
|
|
20230907,110000,242056930,19840,19840,19840,19840,0
|
|
20230907,105900,242056930,19840,19840,19840,19840,0
|
|
20230907,105800,242056930,19840,19840,19840,19840,0
|
|
20230907,105700,242056930,19840,19840,19840,19840,0
|
|
20230907,105600,242056930,19840,19840,19840,19840,0
|
|
20230907,105500,242056930,19840,19840,19840,19840,0
|
|
20230907,105400,242056930,19840,19840,19840,19840,0
|
|
20230907,105300,242056930,19840,19840,19840,19840,0
|
|
20230907,105200,242056930,19840,19840,19840,19840,0
|
|
20230907,105100,242056930,19840,19840,19840,19840,0
|
|
20230907,105000,242056930,19840,19840,19840,19840,0
|
|
20230907,104900,242056930,19840,19840,19840,19840,0
|
|
20230907,104800,242056930,19840,19840,19840,19840,0
|
|
20230907,104700,242056930,19840,19840,19840,19840,0
|
|
20230907,104600,242056930,19840,19840,19840,19840,0
|
|
20230907,104500,242056930,19840,19840,19840,19840,0
|
|
20230907,104400,242056930,19840,19740,19840,19740,2
|
|
20230907,104300,242017350,19740,19740,19740,19740,1
|
|
20230907,104200,241997610,19740,19740,19740,19740,37
|
|
20230907,104100,241267230,19740,19740,19740,19740,0
|
|
20230907,104000,241267230,19740,19740,19740,19740,0
|
|
20230907,103900,241267230,19740,19740,19740,19740,0
|
|
20230907,103800,241267230,19740,19740,19740,19740,7
|
|
20230907,103700,241129050,19740,19740,19740,19740,4
|
|
20230907,103600,241050090,19730,19740,19740,19730,10
|
|
20230907,103500,240852770,19740,19740,19740,19740,0
|
|
20230907,103400,240852770,19740,19740,19740,19740,55
|
|
20230907,103300,239767070,19840,19840,19840,19840,0
|
|
20230907,103200,239767070,19840,19840,19840,19840,0
|
|
20230907,103100,239767070,19840,19730,19840,19730,20
|
|
20230907,103000,239372360,19730,19730,19730,19730,5
|
|
20230907,102900,239273710,19730,19730,19730,19730,23
|
|
20230907,102800,238819920,19870,19870,19870,19870,0
|
|
20230907,102700,238819920,19870,19870,19870,19870,0
|
|
20230907,102600,238819920,19870,19870,19870,19870,0
|
|
20230907,102500,238819920,19870,19870,19870,19870,0
|
|
20230907,102400,238819920,19870,19870,19870,19870,0
|
|
20230907,102300,238819920,19870,19870,19870,19870,1
|
|
20230907,102200,238800050,19890,19890,19890,19890,0
|
|
20230907,102100,238800050,19890,19890,19890,19890,0
|
|
20230907,102000,238800050,19890,19890,19890,19890,0
|
|
20230907,101900,238800050,19890,19720,19890,19690,682
|
|
20230907,101800,225363230,19700,19700,19700,19700,0
|
|
20230907,101700,225363230,19700,19710,19710,19700,26
|
|
20230907,101600,224851020,19710,19760,19760,19710,902
|
|
20230907,101500,207048200,19760,19760,19760,19760,130
|
|
20230907,101400,204479400,19760,19760,19760,19760,23
|
|
20230907,101300,204024920,19780,19780,19780,19780,10
|
|
20230907,101200,203827120,19780,19780,19780,19780,10
|
|
20230907,101100,203629320,19780,19780,19780,19780,0
|
|
20230907,101000,203629320,19780,19780,19780,19780,10
|
|
20230907,100900,203431520,19750,19750,19750,19750,0
|
|
20230907,100800,203431520,19750,19780,19780,19750,175
|
|
20230907,100700,199972440,19780,19780,19780,19780,500
|
|
20230907,100600,190082440,19790,19800,19800,19790,500
|
|
20230907,100500,180185050,19800,19800,19800,19800,0
|
|
20230907,100400,180185050,19800,19810,19810,19800,304
|
|
20230907,100300,174165750,19890,19890,19890,19890,0
|
|
20230907,100200,174165750,19890,19890,19890,19890,0
|
|
20230907,100100,174165750,19890,19890,19890,19890,0
|
|
20230907,100000,174165750,19890,19890,19890,19890,2
|
|
20230907,095900,174125970,19800,19800,19800,19800,0
|
|
20230907,095800,174125970,19800,19800,19800,19800,0
|
|
20230907,095700,174125970,19800,19800,19800,19800,0
|
|
20230907,095600,174125970,19800,19800,19800,19800,0
|
|
20230907,095500,174125970,19800,19800,19800,19800,6
|
|
20230907,095400,174007170,19800,19800,19800,19800,1023
|
|
20230907,095300,153751770,19800,19800,19800,19800,500
|
|
20230907,095200,143851770,19840,19800,19840,19800,194
|
|
20230907,095100,140010170,19800,19810,19810,19800,72
|
|
20230907,095000,138584350,19810,19820,19820,19810,81
|
|
20230907,094900,136979730,19840,19840,19840,19840,10
|
|
20230907,094800,136781330,19860,19860,19860,19860,0
|
|
20230907,094700,136781330,19860,19860,19860,19860,0
|
|
20230907,094600,136781330,19860,19860,19860,19860,1
|
|
20230907,094500,136761470,19890,19860,19890,19860,4
|
|
20230907,094400,136681970,19860,19880,19880,19860,555
|
|
20230907,094300,125653570,19880,19880,19880,19880,1
|
|
20230907,094200,125633690,19890,19890,19890,19890,0
|
|
20230907,094100,125633690,19890,19890,19890,19890,51
|
|
20230907,094000,124619300,19890,19790,19890,19790,2
|
|
20230907,093900,124579620,19780,19810,19810,19780,28
|
|
20230907,093800,124025660,19920,19920,19920,19920,5
|
|
20230907,093700,123926060,19790,19790,19790,19790,1
|
|
20230907,093600,123906270,19800,19920,19920,19800,21
|
|
20230907,093500,123488070,19920,19920,19920,19920,1
|
|
20230907,093400,123468150,19920,19920,19920,19920,0
|
|
20230907,093300,123468150,19920,19920,19920,19920,0
|
|
20230907,093200,123468150,19920,19790,19920,19750,501
|
|
20230907,093100,113567570,19790,19800,19800,19790,510
|
|
20230907,093000,103469670,19940,19800,19940,19790,452
|
|
20230907,092900,94519950,19800,19890,19890,19800,943
|
|
20230907,092800,75806870,19900,19950,19950,19900,1040
|
|
20230907,092700,55071550,19950,19950,19950,19950,800
|
|
20230907,092600,39111550,19950,19980,19980,19950,690
|
|
20230907,092500,25343280,19990,20100,20100,19990,231
|
|
20230907,092400,20714590,20100,20100,20100,20100,0
|
|
20230907,092300,20714590,20100,20100,20100,20100,0
|
|
20230907,092200,20714590,20100,20100,20100,20100,10
|
|
20230907,092100,20513590,20100,20100,20100,20100,70
|
|
20230907,092000,19106590,20150,20150,20150,20150,1
|
|
20230907,091900,19086440,19990,19990,19990,19990,0
|
|
20230907,091800,19086440,19990,19990,19990,19990,0
|
|
20230907,091700,19086440,19990,19990,19990,19990,1
|
|
20230907,091600,19066450,19980,19980,19980,19980,0
|
|
20230907,091500,19066450,19980,19980,19980,19980,0
|
|
20230907,091400,19066450,19980,19980,19980,19980,42
|
|
20230907,091300,18227290,19990,19990,19990,19990,50
|
|
20230907,091200,17227790,19990,19990,19990,19990,0
|
|
20230907,091100,17227790,19990,19990,19990,19990,0
|
|
20230907,091000,17227790,19990,19990,19990,19990,0
|
|
20230907,090900,17227790,19990,19990,19990,19990,100
|
|
20230907,090800,15228790,19990,19990,19990,19990,4
|
|
20230907,090700,15148830,19990,19990,19990,19990,0
|
|
20230907,090600,15148830,19990,19990,19990,19990,0
|
|
20230907,090500,15148830,19990,20200,20200,19990,101
|
|
20230907,090400,13108840,19990,19990,19990,19990,0
|
|
20230907,090300,13108840,19990,19990,19990,19990,0
|
|
20230907,090200,13108840,19990,19970,19990,19970,166
|
|
20230907,090100,9790800,19900,19900,19900,19900,0
|
|
20230907,090000,9790800,19900,19900,19900,19900,492
|