634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,193100,215901590,10890,10890,10890,10890,2164
|
|
20230911,193000,215901590,10890,10890,10890,10890,0
|
|
20230911,192900,215901590,10890,10890,10890,10890,0
|
|
20230911,192800,215901590,10890,10890,10890,10890,0
|
|
20230911,192700,215901590,10890,10890,10890,10890,0
|
|
20230911,192600,215901590,10890,10890,10890,10890,0
|
|
20230911,192500,215901590,10890,10890,10890,10890,0
|
|
20230911,192400,215901590,10890,10890,10890,10890,0
|
|
20230911,192300,215901590,10890,10890,10890,10890,0
|
|
20230911,192200,215901590,10890,10890,10890,10890,0
|
|
20230911,192100,215901590,10890,10890,10890,10890,0
|
|
20230911,192000,215901590,10890,10890,10890,10890,0
|
|
20230911,191900,215901590,10890,10890,10890,10890,0
|
|
20230911,191800,215901590,10890,10890,10890,10890,0
|
|
20230911,191700,215901590,10890,10890,10890,10890,0
|
|
20230911,191600,215901590,10890,10890,10890,10890,0
|
|
20230911,191500,215901590,10890,10890,10890,10890,0
|
|
20230911,191400,215901590,10890,10890,10890,10890,0
|
|
20230911,191300,215901590,10890,10890,10890,10890,0
|
|
20230911,191200,215901590,10890,10890,10890,10890,0
|
|
20230911,191100,215901590,10890,10890,10890,10890,0
|
|
20230911,191000,215901590,10890,10890,10890,10890,0
|
|
20230911,190900,215901590,10890,10890,10890,10890,0
|
|
20230911,190800,215901590,10890,10890,10890,10890,0
|
|
20230911,190700,215901590,10890,10890,10890,10890,0
|
|
20230911,190600,215901590,10890,10890,10890,10890,0
|
|
20230911,190500,215901590,10890,10890,10890,10890,0
|
|
20230911,190400,215901590,10890,10890,10890,10890,0
|
|
20230911,190300,215901590,10890,10890,10890,10890,0
|
|
20230911,190200,215901590,10890,10890,10890,10890,0
|
|
20230911,190100,215901590,10890,10890,10890,10890,2164
|
|
20230911,190000,215901590,10890,10890,10890,10890,0
|
|
20230911,185900,215901590,10890,10890,10890,10890,0
|
|
20230911,185800,215901590,10890,10890,10890,10890,0
|
|
20230911,185700,215901590,10890,10890,10890,10890,0
|
|
20230911,185600,215901590,10890,10890,10890,10890,0
|
|
20230911,185500,215901590,10890,10890,10890,10890,0
|
|
20230911,185400,215901590,10890,10890,10890,10890,0
|
|
20230911,185300,215901590,10890,10890,10890,10890,0
|
|
20230911,185200,215901590,10890,10890,10890,10890,0
|
|
20230911,185100,215901590,10890,10890,10890,10890,0
|
|
20230911,185000,215901590,10890,10890,10890,10890,0
|
|
20230911,184900,215901590,10890,10890,10890,10890,0
|
|
20230911,184800,215901590,10890,10890,10890,10890,0
|
|
20230911,184700,215901590,10890,10890,10890,10890,0
|
|
20230911,184600,215901590,10890,10890,10890,10890,0
|
|
20230911,184500,215901590,10890,10890,10890,10890,0
|
|
20230911,184400,215901590,10890,10890,10890,10890,0
|
|
20230911,184300,215901590,10890,10890,10890,10890,0
|
|
20230911,184200,215901590,10890,10890,10890,10890,0
|
|
20230911,184100,215901590,10890,10890,10890,10890,0
|
|
20230911,184000,215901590,10890,10890,10890,10890,0
|
|
20230911,183900,215901590,10890,10890,10890,10890,0
|
|
20230911,183800,215901590,10890,10890,10890,10890,0
|
|
20230911,183700,215901590,10890,10890,10890,10890,0
|
|
20230911,183600,215901590,10890,10890,10890,10890,0
|
|
20230911,183500,215901590,10890,10890,10890,10890,0
|
|
20230911,183400,215901590,10890,10890,10890,10890,0
|
|
20230911,183300,215901590,10890,10890,10890,10890,0
|
|
20230911,183200,215901590,10890,10890,10890,10890,0
|
|
20230911,183100,215901590,10890,10890,10890,10890,2164
|
|
20230911,183000,215901590,10890,10890,10890,10890,0
|
|
20230911,182900,215901590,10890,10890,10890,10890,0
|
|
20230911,182800,215901590,10890,10890,10890,10890,0
|
|
20230911,182700,215901590,10890,10890,10890,10890,0
|
|
20230911,182600,215901590,10890,10890,10890,10890,0
|
|
20230911,182500,215901590,10890,10890,10890,10890,0
|
|
20230911,182400,215901590,10890,10890,10890,10890,0
|
|
20230911,182300,215901590,10890,10890,10890,10890,0
|
|
20230911,182200,215901590,10890,10890,10890,10890,0
|
|
20230911,182100,215901590,10890,10890,10890,10890,0
|
|
20230911,182000,215901590,10890,10890,10890,10890,0
|
|
20230911,181900,215901590,10890,10890,10890,10890,0
|
|
20230911,181800,215901590,10890,10890,10890,10890,0
|
|
20230911,181700,215901590,10890,10890,10890,10890,0
|
|
20230911,181600,215901590,10890,10890,10890,10890,0
|
|
20230911,181500,215901590,10890,10890,10890,10890,0
|
|
20230911,181400,215901590,10890,10890,10890,10890,0
|
|
20230911,181300,215901590,10890,10890,10890,10890,0
|
|
20230911,181200,215901590,10890,10890,10890,10890,0
|
|
20230911,181100,215901590,10890,10890,10890,10890,0
|
|
20230911,181000,215901590,10890,10890,10890,10890,0
|
|
20230911,180900,215901590,10890,10890,10890,10890,0
|
|
20230911,180800,215901590,10890,10890,10890,10890,0
|
|
20230911,180700,215901590,10890,10890,10890,10890,0
|
|
20230911,180600,215901590,10890,10890,10890,10890,0
|
|
20230911,180500,215901590,10890,10890,10890,10890,0
|
|
20230911,180400,215901590,10890,10890,10890,10890,0
|
|
20230911,180300,215901590,10890,10890,10890,10890,0
|
|
20230911,180200,215901590,10890,10890,10890,10890,0
|
|
20230911,180100,215901590,10890,10890,10890,10890,2164
|
|
20230911,180000,215901590,10890,10890,10890,10890,0
|
|
20230911,175900,215901590,10890,10890,10890,10890,0
|
|
20230911,175800,215901590,10890,10890,10890,10890,0
|
|
20230911,175700,215901590,10890,10890,10890,10890,0
|
|
20230911,175600,215901590,10890,10890,10890,10890,0
|
|
20230911,175500,215901590,10890,10890,10890,10890,0
|
|
20230911,175400,215901590,10890,10890,10890,10890,0
|
|
20230911,175300,215901590,10890,10890,10890,10890,0
|
|
20230911,175200,215901590,10890,10890,10890,10890,0
|
|
20230911,175100,215901590,10890,10890,10890,10890,0
|
|
20230911,175000,215901590,10890,10890,10890,10890,0
|
|
20230911,174900,215901590,10890,10890,10890,10890,0
|
|
20230911,174800,215901590,10890,10890,10890,10890,0
|
|
20230911,174700,215901590,10890,10890,10890,10890,0
|
|
20230911,174600,215901590,10890,10890,10890,10890,0
|
|
20230911,174500,215901590,10890,10890,10890,10890,0
|
|
20230911,174400,215901590,10890,10890,10890,10890,0
|
|
20230911,174300,215901590,10890,10890,10890,10890,0
|
|
20230911,174200,215901590,10890,10890,10890,10890,0
|
|
20230911,174100,215901590,10890,10890,10890,10890,0
|
|
20230911,174000,215901590,10890,10890,10890,10890,0
|
|
20230911,173900,215901590,10890,10890,10890,10890,0
|
|
20230911,173800,215901590,10890,10890,10890,10890,0
|
|
20230911,173700,215901590,10890,10890,10890,10890,0
|
|
20230911,173600,215901590,10890,10890,10890,10890,0
|
|
20230911,173500,215901590,10890,10890,10890,10890,0
|
|
20230911,173400,215901590,10890,10890,10890,10890,0
|
|
20230911,173300,215901590,10890,10890,10890,10890,0
|
|
20230911,173200,215901590,10890,10890,10890,10890,0
|
|
20230911,173100,215901590,10890,10890,10890,10890,2164
|
|
20230911,173000,215901590,10890,10890,10890,10890,0
|
|
20230911,172900,215901590,10890,10890,10890,10890,0
|
|
20230911,172800,215901590,10890,10890,10890,10890,0
|
|
20230911,172700,215901590,10890,10890,10890,10890,0
|
|
20230911,172600,215901590,10890,10890,10890,10890,0
|
|
20230911,172500,215901590,10890,10890,10890,10890,0
|
|
20230911,172400,215901590,10890,10890,10890,10890,0
|
|
20230911,172300,215901590,10890,10890,10890,10890,0
|
|
20230911,172200,215901590,10890,10890,10890,10890,0
|
|
20230911,172100,215901590,10890,10890,10890,10890,0
|
|
20230911,172000,215901590,10890,10890,10890,10890,0
|
|
20230911,171900,215901590,10890,10890,10890,10890,0
|
|
20230911,171800,215901590,10890,10890,10890,10890,0
|
|
20230911,171700,215901590,10890,10890,10890,10890,0
|
|
20230911,171600,215901590,10890,10890,10890,10890,0
|
|
20230911,171500,215901590,10890,10890,10890,10890,0
|
|
20230911,171400,215901590,10890,10890,10890,10890,0
|
|
20230911,171300,215901590,10890,10890,10890,10890,0
|
|
20230911,171200,215901590,10890,10890,10890,10890,0
|
|
20230911,171100,215901590,10890,10890,10890,10890,0
|
|
20230911,171000,215901590,10890,10890,10890,10890,0
|
|
20230911,170900,215901590,10890,10890,10890,10890,0
|
|
20230911,170800,215901590,10890,10890,10890,10890,0
|
|
20230911,170700,215901590,10890,10890,10890,10890,0
|
|
20230911,170600,215901590,10890,10890,10890,10890,0
|
|
20230911,170500,215901590,10890,10890,10890,10890,0
|
|
20230911,170400,215901590,10890,10890,10890,10890,0
|
|
20230911,170300,215901590,10890,10890,10890,10890,0
|
|
20230911,170200,215901590,10890,10890,10890,10890,0
|
|
20230911,170100,215901590,10890,10890,10890,10890,2164
|
|
20230911,170000,215901590,10890,10890,10890,10890,0
|
|
20230911,165900,215901590,10890,10890,10890,10890,0
|
|
20230911,165800,215901590,10890,10890,10890,10890,0
|
|
20230911,165700,215901590,10890,10890,10890,10890,0
|
|
20230911,165600,215901590,10890,10890,10890,10890,0
|
|
20230911,165500,215901590,10890,10890,10890,10890,0
|
|
20230911,165400,215901590,10890,10890,10890,10890,0
|
|
20230911,165300,215901590,10890,10890,10890,10890,0
|
|
20230911,165200,215901590,10890,10890,10890,10890,0
|
|
20230911,165100,215901590,10890,10890,10890,10890,0
|
|
20230911,165000,215901590,10890,10890,10890,10890,0
|
|
20230911,164900,215901590,10890,10890,10890,10890,0
|
|
20230911,164800,215901590,10890,10890,10890,10890,0
|
|
20230911,164700,215901590,10890,10890,10890,10890,0
|
|
20230911,164600,215901590,10890,10890,10890,10890,0
|
|
20230911,164500,215901590,10890,10890,10890,10890,0
|
|
20230911,164400,215901590,10890,10890,10890,10890,0
|
|
20230911,164300,215901590,10890,10890,10890,10890,0
|
|
20230911,164200,215901590,10890,10890,10890,10890,0
|
|
20230911,164100,215901590,10890,10890,10890,10890,0
|
|
20230911,164000,215901590,10890,10890,10890,10890,0
|
|
20230911,163900,215901590,10890,10890,10890,10890,0
|
|
20230911,163800,215901590,10890,10890,10890,10890,0
|
|
20230911,163700,215901590,10890,10890,10890,10890,0
|
|
20230911,163600,215901590,10890,10890,10890,10890,0
|
|
20230911,163500,215901590,10890,10890,10890,10890,0
|
|
20230911,163400,215901590,10890,10890,10890,10890,0
|
|
20230911,163300,215901590,10890,10890,10890,10890,0
|
|
20230911,163200,215901590,10890,10890,10890,10890,0
|
|
20230911,163100,215901590,10890,10890,10890,10890,2164
|
|
20230911,163000,215901590,10890,10890,10890,10890,0
|
|
20230911,162900,215901590,10890,10890,10890,10890,0
|
|
20230911,162800,215901590,10890,10890,10890,10890,0
|
|
20230911,162700,215901590,10890,10890,10890,10890,0
|
|
20230911,162600,215901590,10890,10890,10890,10890,0
|
|
20230911,162500,215901590,10890,10890,10890,10890,0
|
|
20230911,162400,215901590,10890,10890,10890,10890,0
|
|
20230911,162300,215901590,10890,10890,10890,10890,0
|
|
20230911,162200,215901590,10890,10890,10890,10890,0
|
|
20230911,162100,215901590,10890,10890,10890,10890,0
|
|
20230911,162000,215901590,10890,10890,10890,10890,0
|
|
20230911,161900,215901590,10890,10890,10890,10890,0
|
|
20230911,161800,215901590,10890,10890,10890,10890,0
|
|
20230911,161700,215901590,10890,10890,10890,10890,0
|
|
20230911,161600,215901590,10890,10890,10890,10890,0
|
|
20230911,161500,215901590,10890,10890,10890,10890,0
|
|
20230911,161400,215901590,10890,10890,10890,10890,0
|
|
20230911,161300,215901590,10890,10890,10890,10890,0
|
|
20230911,161200,215901590,10890,10890,10890,10890,0
|
|
20230911,161100,215901590,10890,10890,10890,10890,0
|
|
20230911,161000,215901590,10890,10890,10890,10890,0
|
|
20230911,160900,215901590,10890,10890,10890,10890,0
|
|
20230911,160800,215901590,10890,10890,10890,10890,0
|
|
20230911,160700,215901590,10890,10890,10890,10890,0
|
|
20230911,160600,215901590,10890,10890,10890,10890,0
|
|
20230911,160500,215901590,10890,10890,10890,10890,0
|
|
20230911,160400,215901590,10890,10890,10890,10890,0
|
|
20230911,160300,215901590,10890,10890,10890,10890,0
|
|
20230911,160200,215901590,10890,10890,10890,10890,0
|
|
20230911,160100,215901590,10890,10890,10890,10890,2164
|
|
20230911,160000,215901590,10890,10890,10890,10890,0
|
|
20230911,155900,215901590,10890,10890,10890,10890,0
|
|
20230911,155800,215901590,10890,10890,10890,10890,0
|
|
20230911,155700,215901590,10890,10890,10890,10890,0
|
|
20230911,155600,215901590,10890,10890,10890,10890,0
|
|
20230911,155500,215901590,10890,10890,10890,10890,0
|
|
20230911,155400,215901590,10890,10890,10890,10890,0
|
|
20230911,155300,215901590,10890,10890,10890,10890,0
|
|
20230911,155200,215901590,10890,10890,10890,10890,0
|
|
20230911,155100,215901590,10890,10890,10890,10890,0
|
|
20230911,155000,215901590,10890,10890,10890,10890,0
|
|
20230911,154900,215901590,10890,10890,10890,10890,0
|
|
20230911,154800,215901590,10890,10890,10890,10890,0
|
|
20230911,154700,215901590,10890,10890,10890,10890,0
|
|
20230911,154600,215901590,10890,10890,10890,10890,0
|
|
20230911,154500,215901590,10890,10890,10890,10890,0
|
|
20230911,154400,215901590,10890,10890,10890,10890,0
|
|
20230911,154300,215901590,10890,10890,10890,10890,0
|
|
20230911,154200,215901590,10890,10890,10890,10890,0
|
|
20230911,154100,215901590,10890,10890,10890,10890,0
|
|
20230911,154000,215901590,10890,10890,10890,10890,0
|
|
20230911,153900,215901590,10890,10890,10890,10890,0
|
|
20230911,153800,215901590,10890,10890,10890,10890,0
|
|
20230911,153700,215901590,10890,10890,10890,10890,0
|
|
20230911,153600,215901590,10890,10890,10890,10890,0
|
|
20230911,153500,215901590,10890,10890,10890,10890,0
|
|
20230911,153400,215901590,10890,10890,10890,10890,0
|
|
20230911,153300,215901590,10890,10890,10890,10890,0
|
|
20230911,153200,215901590,10890,10890,10890,10890,0
|
|
20230911,153100,215901590,10890,10890,10890,10890,2164
|
|
20230911,153000,215901590,10890,10890,10890,10890,2164
|
|
20230911,152900,192335630,10940,10940,10940,10940,0
|
|
20230911,152800,192335630,10940,10940,10940,10940,0
|
|
20230911,152700,192335630,10940,10940,10940,10940,0
|
|
20230911,152600,192335630,10940,10940,10940,10940,0
|
|
20230911,152500,192335630,10940,10940,10940,10940,0
|
|
20230911,152400,192335630,10940,10940,10940,10940,0
|
|
20230911,152300,192335630,10940,10940,10940,10940,0
|
|
20230911,152200,192335630,10940,10940,10940,10940,0
|
|
20230911,152100,192335630,10940,10940,10940,10940,0
|
|
20230911,152000,192335630,10940,10940,10940,10940,0
|
|
20230911,151900,192335630,10940,10940,10940,10940,0
|
|
20230911,151800,192335630,10940,10940,10940,10940,0
|
|
20230911,151700,192335630,10940,10940,10940,10940,1
|
|
20230911,151600,192324690,10940,10940,10940,10940,4
|
|
20230911,151500,192280930,10950,10970,10970,10950,10
|
|
20230911,151400,192171410,10960,10970,10970,10960,2
|
|
20230911,151300,192149480,10970,10970,10970,10970,1
|
|
20230911,151200,192138510,10950,10960,10960,10950,50
|
|
20230911,151100,191590550,10970,10970,10970,10970,0
|
|
20230911,151000,191590550,10970,10960,10970,10960,2
|
|
20230911,150900,191568620,10970,10970,10970,10970,0
|
|
20230911,150800,191568620,10970,10970,10970,10970,0
|
|
20230911,150700,191568620,10970,10970,10970,10970,0
|
|
20230911,150600,191568620,10970,10970,10970,10970,0
|
|
20230911,150500,191568620,10970,10970,10970,10970,0
|
|
20230911,150400,191568620,10970,10960,10970,10960,2
|
|
20230911,150300,191546690,10940,10940,10940,10940,90
|
|
20230911,150200,190562090,10950,10950,10950,10950,1
|
|
20230911,150100,190551140,10950,10950,10950,10950,120
|
|
20230911,150000,189237140,10940,10940,10940,10940,5
|
|
20230911,145900,189182440,10950,10950,10950,10950,0
|
|
20230911,145800,189182440,10950,10950,10950,10950,0
|
|
20230911,145700,189182440,10950,10950,10950,10950,15
|
|
20230911,145600,189018190,10950,10950,10950,10950,0
|
|
20230911,145500,189018190,10950,10950,10950,10950,6
|
|
20230911,145400,188952490,10940,10940,10940,10940,0
|
|
20230911,145300,188952490,10940,10940,10940,10940,0
|
|
20230911,145200,188952490,10940,10940,10940,10940,112
|
|
20230911,145100,187727210,10940,10940,10940,10940,0
|
|
20230911,145000,187727210,10940,10940,10940,10940,2
|
|
20230911,144900,187705330,10940,10940,10940,10940,251
|
|
20230911,144800,184959390,10960,10960,10960,10960,0
|
|
20230911,144700,184959390,10960,10960,10960,10960,0
|
|
20230911,144600,184959390,10960,10960,10960,10960,0
|
|
20230911,144500,184959390,10960,10960,10960,10960,3
|
|
20230911,144400,184926510,10940,10940,10940,10940,0
|
|
20230911,144300,184926510,10940,10940,10940,10940,0
|
|
20230911,144200,184926510,10940,10940,10940,10940,0
|
|
20230911,144100,184926510,10940,10940,10940,10940,0
|
|
20230911,144000,184926510,10940,10940,10940,10940,0
|
|
20230911,143900,184926510,10940,10940,10940,10940,0
|
|
20230911,143800,184926510,10940,10940,10940,10940,3
|
|
20230911,143700,184893690,10940,10940,10940,10940,13
|
|
20230911,143600,184751470,10950,10950,10950,10950,511
|
|
20230911,143500,179156020,10960,10960,10960,10960,0
|
|
20230911,143400,179156020,10960,10960,10960,10960,0
|
|
20230911,143300,179156020,10960,10960,10960,10960,0
|
|
20230911,143200,179156020,10960,10960,10960,10960,0
|
|
20230911,143100,179156020,10960,10960,10960,10960,0
|
|
20230911,143000,179156020,10960,10960,10960,10960,0
|
|
20230911,142900,179156020,10960,10960,10960,10960,0
|
|
20230911,142800,179156020,10960,10960,10960,10960,0
|
|
20230911,142700,179156020,10960,10960,10960,10960,0
|
|
20230911,142600,179156020,10960,10960,10960,10960,0
|
|
20230911,142500,179156020,10960,10970,10970,10960,102
|
|
20230911,142400,178037100,10950,10950,10950,10950,0
|
|
20230911,142300,178037100,10950,10950,10950,10950,0
|
|
20230911,142200,178037100,10950,10950,10950,10950,0
|
|
20230911,142100,178037100,10950,10950,10950,10950,49
|
|
20230911,142000,177500550,10970,10970,10970,10970,0
|
|
20230911,141900,177500550,10970,10970,10970,10970,5
|
|
20230911,141800,177445700,10970,10980,10980,10970,5
|
|
20230911,141700,177390830,10950,10950,10950,10950,0
|
|
20230911,141600,177390830,10950,10950,10950,10950,0
|
|
20230911,141500,177390830,10950,10950,10950,10950,0
|
|
20230911,141400,177390830,10950,10950,10950,10950,0
|
|
20230911,141300,177390830,10950,10950,10950,10950,0
|
|
20230911,141200,177390830,10950,10950,10950,10950,0
|
|
20230911,141100,177390830,10950,10950,10950,10950,0
|
|
20230911,141000,177390830,10950,10940,10950,10940,327
|
|
20230911,140900,173811120,10940,10940,10940,10940,10
|
|
20230911,140800,173701720,10960,10960,10960,10960,1
|
|
20230911,140700,173690760,10970,10970,10970,10970,0
|
|
20230911,140600,173690760,10970,10970,10970,10970,1
|
|
20230911,140500,173679790,10940,10940,10940,10940,0
|
|
20230911,140400,173679790,10940,10940,10940,10940,0
|
|
20230911,140300,173679790,10940,10940,10940,10940,0
|
|
20230911,140200,173679790,10940,10940,10940,10940,0
|
|
20230911,140100,173679790,10940,10960,10960,10940,108
|
|
20230911,140000,172498100,10950,10950,10950,10950,0
|
|
20230911,135900,172498100,10950,10950,10950,10950,0
|
|
20230911,135800,172498100,10950,10950,10950,10950,0
|
|
20230911,135700,172498100,10950,10950,10950,10950,0
|
|
20230911,135600,172498100,10950,10950,10950,10950,0
|
|
20230911,135500,172498100,10950,10950,10950,10950,0
|
|
20230911,135400,172498100,10950,10950,10950,10950,0
|
|
20230911,135300,172498100,10950,10950,10950,10950,0
|
|
20230911,135200,172498100,10950,10950,10950,10950,0
|
|
20230911,135100,172498100,10950,10950,10950,10950,0
|
|
20230911,135000,172498100,10950,10950,10950,10950,0
|
|
20230911,134900,172498100,10950,10950,10950,10950,0
|
|
20230911,134800,172498100,10950,10950,10950,10950,0
|
|
20230911,134700,172498100,10950,10950,10950,10950,21
|
|
20230911,134600,172268150,10960,10960,10970,10960,124
|
|
20230911,134500,170908160,10940,10940,10940,10940,0
|
|
20230911,134400,170908160,10940,10940,10940,10940,0
|
|
20230911,134300,170908160,10940,10940,10940,10940,0
|
|
20230911,134200,170908160,10940,10960,10960,10940,259
|
|
20230911,134100,168070330,10980,10980,10980,10980,0
|
|
20230911,134000,168070330,10980,10980,10980,10980,0
|
|
20230911,133900,168070330,10980,10980,10980,10980,0
|
|
20230911,133800,168070330,10980,10980,10980,10980,10
|
|
20230911,133700,167960530,10970,10970,10970,10970,0
|
|
20230911,133600,167960530,10970,10970,10970,10970,160
|
|
20230911,133500,166205330,10970,10970,10970,10970,0
|
|
20230911,133400,166205330,10970,10970,10970,10970,0
|
|
20230911,133300,166205330,10970,10970,10970,10970,187
|
|
20230911,133200,164153940,10970,10970,10970,10970,0
|
|
20230911,133100,164153940,10970,10970,10970,10970,0
|
|
20230911,133000,164153940,10970,10970,10970,10970,0
|
|
20230911,132900,164153940,10970,10980,10980,10970,417
|
|
20230911,132800,159579440,10980,10980,10980,10980,0
|
|
20230911,132700,159579440,10980,10980,10980,10980,0
|
|
20230911,132600,159579440,10980,10980,10980,10980,0
|
|
20230911,132500,159579440,10980,10980,10980,10980,0
|
|
20230911,132400,159579440,10980,10980,10980,10980,1
|
|
20230911,132300,159568460,10980,10980,10980,10980,0
|
|
20230911,132200,159568460,10980,10980,10980,10980,5
|
|
20230911,132100,159513560,10970,10970,10970,10970,0
|
|
20230911,132000,159513560,10970,10970,10970,10970,0
|
|
20230911,131900,159513560,10970,10970,10970,10970,0
|
|
20230911,131800,159513560,10970,10970,10970,10970,0
|
|
20230911,131700,159513560,10970,10970,10970,10970,0
|
|
20230911,131600,159513560,10970,10970,10970,10970,0
|
|
20230911,131500,159513560,10970,10970,10970,10970,0
|
|
20230911,131400,159513560,10970,10970,10970,10970,0
|
|
20230911,131300,159513560,10970,10970,10970,10970,0
|
|
20230911,131200,159513560,10970,10970,10970,10970,100
|
|
20230911,131100,158416560,10980,10980,10980,10980,0
|
|
20230911,131000,158416560,10980,10980,10980,10980,0
|
|
20230911,130900,158416560,10980,10980,10980,10980,0
|
|
20230911,130800,158416560,10980,10980,10980,10980,0
|
|
20230911,130700,158416560,10980,10980,10980,10980,0
|
|
20230911,130600,158416560,10980,10980,10980,10980,0
|
|
20230911,130500,158416560,10980,10980,10980,10980,0
|
|
20230911,130400,158416560,10980,10980,10980,10980,0
|
|
20230911,130300,158416560,10980,10980,10980,10980,0
|
|
20230911,130200,158416560,10980,10980,10980,10980,0
|
|
20230911,130100,158416560,10980,10980,10980,10980,61
|
|
20230911,130000,157746780,10980,10980,10980,10980,0
|
|
20230911,125900,157746780,10980,10980,10980,10980,0
|
|
20230911,125800,157746780,10980,10980,10980,10980,0
|
|
20230911,125700,157746780,10980,10980,10980,10980,0
|
|
20230911,125600,157746780,10980,10980,10980,10980,0
|
|
20230911,125500,157746780,10980,10980,10980,10980,0
|
|
20230911,125400,157746780,10980,10980,10980,10980,0
|
|
20230911,125300,157746780,10980,10980,10980,10980,0
|
|
20230911,125200,157746780,10980,10980,10980,10980,0
|
|
20230911,125100,157746780,10980,10980,10980,10980,0
|
|
20230911,125000,157746780,10980,10980,10980,10980,0
|
|
20230911,124900,157746780,10980,10980,10980,10980,3
|
|
20230911,124800,157713840,10980,10980,10980,10980,0
|
|
20230911,124700,157713840,10980,10980,10980,10980,1
|
|
20230911,124600,157702860,10990,10990,10990,10990,0
|
|
20230911,124500,157702860,10990,10990,10990,10990,0
|
|
20230911,124400,157702860,10990,10990,10990,10990,0
|
|
20230911,124300,157702860,10990,10990,10990,10990,0
|
|
20230911,124200,157702860,10990,10990,10990,10990,1
|
|
20230911,124100,157691870,10970,10970,10970,10970,93
|
|
20230911,124000,156671660,10980,10980,10980,10980,50
|
|
20230911,123900,156122660,11000,11000,11000,11000,0
|
|
20230911,123800,156122660,11000,11000,11000,11000,1
|
|
20230911,123700,156111660,10990,10990,10990,10990,0
|
|
20230911,123600,156111660,10990,10990,10990,10990,126
|
|
20230911,123500,154726920,10990,10990,10990,10990,1
|
|
20230911,123400,154715930,10980,10980,10980,10980,5
|
|
20230911,123300,154661030,10980,10980,10980,10980,0
|
|
20230911,123200,154661030,10980,10980,10980,10980,0
|
|
20230911,123100,154661030,10980,10980,10980,10980,0
|
|
20230911,123000,154661030,10980,10980,10980,10980,0
|
|
20230911,122900,154661030,10980,10980,10980,10980,0
|
|
20230911,122800,154661030,10980,10980,10980,10980,0
|
|
20230911,122700,154661030,10980,10980,10980,10980,0
|
|
20230911,122600,154661030,10980,10980,10980,10980,0
|
|
20230911,122500,154661030,10980,10980,10980,10980,0
|
|
20230911,122400,154661030,10980,10980,10980,10980,0
|
|
20230911,122300,154661030,10980,10980,10980,10980,0
|
|
20230911,122200,154661030,10980,10980,10980,10980,100
|
|
20230911,122100,153563030,10990,10990,10990,10990,1
|
|
20230911,122000,153552040,10990,10990,10990,10990,0
|
|
20230911,121900,153552040,10990,10990,10990,10990,0
|
|
20230911,121800,153552040,10990,10990,10990,10990,0
|
|
20230911,121700,153552040,10990,10990,10990,10990,0
|
|
20230911,121600,153552040,10990,10990,10990,10990,0
|
|
20230911,121500,153552040,10990,10990,10990,10990,0
|
|
20230911,121400,153552040,10990,10990,10990,10990,0
|
|
20230911,121300,153552040,10990,10990,10990,10990,0
|
|
20230911,121200,153552040,10990,10990,10990,10990,0
|
|
20230911,121100,153552040,10990,10990,10990,10990,0
|
|
20230911,121000,153552040,10990,10990,10990,10990,0
|
|
20230911,120900,153552040,10990,10990,10990,10990,0
|
|
20230911,120800,153552040,10990,10990,10990,10990,0
|
|
20230911,120700,153552040,10990,10990,10990,10990,0
|
|
20230911,120600,153552040,10990,10990,10990,10990,0
|
|
20230911,120500,153552040,10990,10990,10990,10990,0
|
|
20230911,120400,153552040,10990,10990,10990,10990,34
|
|
20230911,120300,153178380,11000,11000,11000,11000,0
|
|
20230911,120200,153178380,11000,11000,11000,11000,0
|
|
20230911,120100,153178380,11000,11000,11000,11000,0
|
|
20230911,120000,153178380,11000,11000,11000,11000,0
|
|
20230911,115900,153178380,11000,11000,11000,11000,0
|
|
20230911,115800,153178380,11000,11000,11000,11000,0
|
|
20230911,115700,153178380,11000,11000,11000,11000,0
|
|
20230911,115600,153178380,11000,11000,11000,11000,13
|
|
20230911,115500,153035380,11010,11010,11010,11010,0
|
|
20230911,115400,153035380,11010,11010,11010,11010,0
|
|
20230911,115300,153035380,11010,11010,11010,11010,0
|
|
20230911,115200,153035380,11010,11010,11010,11010,0
|
|
20230911,115100,153035380,11010,11010,11010,11010,4
|
|
20230911,115000,152991340,11020,11020,11020,11020,0
|
|
20230911,114900,152991340,11020,11020,11020,11020,1
|
|
20230911,114800,152980320,11020,11020,11020,11020,1
|
|
20230911,114700,152969300,10980,10980,10980,10980,0
|
|
20230911,114600,152969300,10980,10980,10980,10980,0
|
|
20230911,114500,152969300,10980,10980,10980,10980,1
|
|
20230911,114400,152958320,10980,10980,10980,10980,0
|
|
20230911,114300,152958320,10980,10980,10980,10980,0
|
|
20230911,114200,152958320,10980,11020,11020,10980,28
|
|
20230911,114100,152650460,11020,11010,11020,11010,2
|
|
20230911,114000,152628430,11010,11010,11010,11010,13
|
|
20230911,113900,152485300,11040,11040,11040,11040,1
|
|
20230911,113800,152474260,11020,11020,11020,11020,0
|
|
20230911,113700,152474260,11020,11020,11020,11020,0
|
|
20230911,113600,152474260,11020,11020,11020,11020,15
|
|
20230911,113500,152308960,11040,11040,11040,11040,45
|
|
20230911,113400,151812160,11020,11020,11020,11020,6
|
|
20230911,113300,151746040,11040,11040,11040,11040,0
|
|
20230911,113200,151746040,11040,11040,11040,11040,0
|
|
20230911,113100,151746040,11040,11040,11040,11040,0
|
|
20230911,113000,151746040,11040,11040,11040,11040,0
|
|
20230911,112900,151746040,11040,11040,11040,11040,0
|
|
20230911,112800,151746040,11040,11040,11040,11040,0
|
|
20230911,112700,151746040,11040,11040,11040,11040,0
|
|
20230911,112600,151746040,11040,11030,11040,11030,81
|
|
20230911,112500,150852600,11030,11020,11030,11020,227
|
|
20230911,112400,148350910,11020,11020,11020,11020,0
|
|
20230911,112300,148350910,11020,11020,11020,11020,0
|
|
20230911,112200,148350910,11020,11020,11020,11020,0
|
|
20230911,112100,148350910,11020,11020,11020,11000,36
|
|
20230911,112000,147954390,11020,11000,11020,11000,18
|
|
20230911,111900,147756370,11000,11000,11000,11000,0
|
|
20230911,111800,147756370,11000,11000,11000,11000,0
|
|
20230911,111700,147756370,11000,11000,11000,11000,485
|
|
20230911,111600,142421370,11000,11000,11000,11000,266
|
|
20230911,111500,139495370,11000,11000,11000,11000,0
|
|
20230911,111400,139495370,11000,11000,11000,11000,0
|
|
20230911,111300,139495370,11000,11000,11000,11000,20
|
|
20230911,111200,139275370,11000,11000,11000,11000,1
|
|
20230911,111100,139264370,11000,11000,11000,11000,23
|
|
20230911,111000,139011370,10950,11000,11000,10950,982
|
|
20230911,110900,128252010,11010,11010,11010,11010,10
|
|
20230911,110800,128141910,11020,11020,11020,11020,0
|
|
20230911,110700,128141910,11020,11010,11020,11010,904
|
|
20230911,110600,118180940,11000,11000,11000,11000,95
|
|
20230911,110500,117135940,11000,10970,11000,10970,1500
|
|
20230911,110400,100655920,10960,10960,10960,10960,0
|
|
20230911,110300,100655920,10960,10960,10960,10960,0
|
|
20230911,110200,100655920,10960,10960,10960,10960,41
|
|
20230911,110100,100206560,10960,10960,10960,10960,0
|
|
20230911,110000,100206560,10960,10970,10970,10960,28
|
|
20230911,105900,99899670,10930,10930,10930,10930,0
|
|
20230911,105800,99899670,10930,10930,10930,10930,1
|
|
20230911,105700,99888740,10950,10930,10950,10930,680
|
|
20230911,105600,92452920,10920,10920,10920,10920,0
|
|
20230911,105500,92452920,10920,10920,10920,10920,0
|
|
20230911,105400,92452920,10920,10920,10920,10920,100
|
|
20230911,105300,91360920,10930,10930,10930,10930,0
|
|
20230911,105200,91360920,10930,10930,10930,10930,0
|
|
20230911,105100,91360920,10930,10930,10930,10930,0
|
|
20230911,105000,91360920,10930,10930,10930,10930,0
|
|
20230911,104900,91360920,10930,10930,10930,10930,0
|
|
20230911,104800,91360920,10930,10930,10930,10930,1
|
|
20230911,104700,91349990,10910,10910,10910,10910,0
|
|
20230911,104600,91349990,10910,10910,10910,10910,1
|
|
20230911,104500,91339080,10910,10910,10910,10910,0
|
|
20230911,104400,91339080,10910,10910,10910,10910,0
|
|
20230911,104300,91339080,10910,10910,10910,10910,0
|
|
20230911,104200,91339080,10910,10910,10910,10910,130
|
|
20230911,104100,89920780,10910,10910,10910,10910,10
|
|
20230911,104000,89811680,10910,10910,10910,10910,1
|
|
20230911,103900,89800770,10910,10910,10910,10910,0
|
|
20230911,103800,89800770,10910,10910,10910,10910,10
|
|
20230911,103700,89691670,10910,10910,10910,10910,0
|
|
20230911,103600,89691670,10910,10910,10910,10910,0
|
|
20230911,103500,89691670,10910,10910,10910,10910,0
|
|
20230911,103400,89691670,10910,10910,10910,10910,0
|
|
20230911,103300,89691670,10910,10910,10910,10910,0
|
|
20230911,103200,89691670,10910,10910,10910,10910,58
|
|
20230911,103100,89058890,10930,10930,10930,10930,0
|
|
20230911,103000,89058890,10930,10910,10930,10910,101
|
|
20230911,102900,87956960,10910,10910,10910,10910,8
|
|
20230911,102800,87869680,10910,10910,10910,10910,49
|
|
20230911,102700,87335090,10910,10910,10910,10910,50
|
|
20230911,102600,86789590,10930,10930,10930,10930,5
|
|
20230911,102500,86734940,10930,10930,10930,10930,0
|
|
20230911,102400,86734940,10930,10930,10930,10930,0
|
|
20230911,102300,86734940,10930,10930,10930,10930,0
|
|
20230911,102200,86734940,10930,10930,10930,10930,0
|
|
20230911,102100,86734940,10930,10930,10930,10930,0
|
|
20230911,102000,86734940,10930,10930,10930,10930,182
|
|
20230911,101900,84745680,10930,10930,10930,10930,0
|
|
20230911,101800,84745680,10930,10930,10930,10930,0
|
|
20230911,101700,84745680,10930,10930,10930,10930,100
|
|
20230911,101600,83652680,10930,10930,10930,10930,0
|
|
20230911,101500,83652680,10930,10930,10930,10930,0
|
|
20230911,101400,83652680,10930,10930,10930,10930,13
|
|
20230911,101300,83510590,10880,10880,10880,10880,0
|
|
20230911,101200,83510590,10880,10880,10880,10880,0
|
|
20230911,101100,83510590,10880,10880,10880,10880,0
|
|
20230911,101000,83510590,10880,10910,10910,10880,709
|
|
20230911,100900,75783550,10930,10930,10930,10930,3
|
|
20230911,100800,75750760,10930,10920,10930,10920,25
|
|
20230911,100700,75477750,10920,10920,10920,10920,45
|
|
20230911,100600,74986350,10920,10920,10920,10920,0
|
|
20230911,100500,74986350,10920,10920,10920,10920,0
|
|
20230911,100400,74986350,10920,10920,10920,10920,0
|
|
20230911,100300,74986350,10920,10920,10920,10920,1
|
|
20230911,100200,74975430,10930,10930,10930,10930,0
|
|
20230911,100100,74975430,10930,10930,10930,10930,0
|
|
20230911,100000,74975430,10930,10930,10930,10930,1
|
|
20230911,095900,74964500,10920,10920,10920,10920,1
|
|
20230911,095800,74953580,10910,10910,10910,10910,140
|
|
20230911,095700,73426180,10930,10930,10930,10930,9
|
|
20230911,095600,73327810,10910,10910,10930,10910,154
|
|
20230911,095500,71647650,10930,10910,10930,10910,318
|
|
20230911,095400,68178210,10930,10930,10930,10930,0
|
|
20230911,095300,68178210,10930,10930,10930,10930,0
|
|
20230911,095200,68178210,10930,10930,10930,10930,3
|
|
20230911,095100,68145420,10900,10900,10900,10900,0
|
|
20230911,095000,68145420,10900,10900,10900,10900,0
|
|
20230911,094900,68145420,10900,10900,10900,10900,0
|
|
20230911,094800,68145420,10900,10920,10920,10900,347
|
|
20230911,094700,64358710,10940,10940,10940,10940,0
|
|
20230911,094600,64358710,10940,10940,10940,10940,0
|
|
20230911,094500,64358710,10940,10940,10940,10940,0
|
|
20230911,094400,64358710,10940,10940,10940,10940,1
|
|
20230911,094300,64347770,10930,10940,10940,10930,3
|
|
20230911,094200,64314960,10990,10990,10990,10990,0
|
|
20230911,094100,64314960,10990,10950,10990,10950,54
|
|
20230911,094000,63723620,11010,11010,11010,11010,0
|
|
20230911,093900,63723620,11010,11010,11010,11010,0
|
|
20230911,093800,63723620,11010,11010,11010,11010,1
|
|
20230911,093700,63712610,11010,11010,11010,11010,0
|
|
20230911,093600,63712610,11010,11010,11010,11010,0
|
|
20230911,093500,63712610,11010,11010,11010,11010,0
|
|
20230911,093400,63712610,11010,11010,11010,11010,3
|
|
20230911,093300,63679580,11020,10940,11020,10930,547
|
|
20230911,093200,57693980,11000,10930,11000,10910,354
|
|
20230911,093100,53819920,10920,10920,10920,10920,0
|
|
20230911,093000,53819920,10920,10920,10920,10920,0
|
|
20230911,092900,53819920,10920,10920,10920,10920,0
|
|
20230911,092800,53819920,10920,10920,10920,10920,0
|
|
20230911,092700,53819920,10920,10920,10920,10920,0
|
|
20230911,092600,53819920,10920,10920,10920,10920,128
|
|
20230911,092500,52422160,10920,10920,10920,10920,408
|
|
20230911,092400,47966800,10910,10900,10910,10900,216
|
|
20230911,092300,45612380,10900,10900,10900,10900,0
|
|
20230911,092200,45612380,10900,10900,10900,10900,0
|
|
20230911,092100,45612380,10900,10900,10900,10900,200
|
|
20230911,092000,43432380,10860,10860,10860,10860,142
|
|
20230911,091900,41890260,10860,10860,10860,10860,0
|
|
20230911,091800,41890260,10860,10850,10860,10850,245
|
|
20230911,091700,39231610,10860,10860,10860,10860,163
|
|
20230911,091600,37461430,10870,10870,10870,10870,0
|
|
20230911,091500,37461430,10870,10880,10880,10870,561
|
|
20230911,091400,31362290,10940,10940,10940,10940,0
|
|
20230911,091300,31362290,10940,10870,10940,10870,308
|
|
20230911,091200,28013490,10910,10880,10910,10880,452
|
|
20230911,091100,23092100,10880,10890,10890,10880,165
|
|
20230911,091000,21296330,10890,10890,10890,10890,49
|
|
20230911,090900,20762720,10950,10950,10950,10950,9
|
|
20230911,090800,20664170,10950,10930,10950,10930,22
|
|
20230911,090700,20423680,10930,10930,10930,10930,1
|
|
20230911,090600,20412750,10910,10900,10910,10900,30
|
|
20230911,090500,20085460,10930,10930,10930,10930,0
|
|
20230911,090400,20085460,10930,10950,10950,10930,274
|
|
20230911,090300,17085760,10950,10920,10960,10920,800
|
|
20230911,090200,8326560,10910,10880,10910,10880,353
|
|
20230911,090100,4480100,10850,10850,10850,10850,7
|
|
20230911,090000,4404150,10850,10880,10880,10850,405
|