577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,183400,175023910,12280,12280,12280,12280,198
|
|
20230904,183300,175023910,12280,12280,12280,12280,0
|
|
20230904,183200,175023910,12280,12280,12280,12280,0
|
|
20230904,183100,175023910,12280,12280,12280,12280,0
|
|
20230904,183000,175023910,12280,12280,12280,12280,0
|
|
20230904,182900,175023910,12280,12280,12280,12280,0
|
|
20230904,182800,175023910,12280,12280,12280,12280,0
|
|
20230904,182700,175023910,12280,12280,12280,12280,0
|
|
20230904,182600,175023910,12280,12280,12280,12280,0
|
|
20230904,182500,175023910,12280,12280,12280,12280,0
|
|
20230904,182400,175023910,12280,12280,12280,12280,0
|
|
20230904,182300,175023910,12280,12280,12280,12280,0
|
|
20230904,182200,175023910,12280,12280,12280,12280,0
|
|
20230904,182100,175023910,12280,12280,12280,12280,0
|
|
20230904,182000,175023910,12280,12280,12280,12280,0
|
|
20230904,181900,175023910,12280,12280,12280,12280,0
|
|
20230904,181800,175023910,12280,12280,12280,12280,0
|
|
20230904,181700,175023910,12280,12280,12280,12280,0
|
|
20230904,181600,175023910,12280,12280,12280,12280,0
|
|
20230904,181500,175023910,12280,12280,12280,12280,0
|
|
20230904,181400,175023910,12280,12280,12280,12280,0
|
|
20230904,181300,175023910,12280,12280,12280,12280,0
|
|
20230904,181200,175023910,12280,12280,12280,12280,0
|
|
20230904,181100,175023910,12280,12280,12280,12280,0
|
|
20230904,181000,175023910,12280,12280,12280,12280,0
|
|
20230904,180900,175023910,12280,12280,12280,12280,0
|
|
20230904,180800,175023910,12280,12280,12280,12280,0
|
|
20230904,180700,175023910,12280,12280,12280,12280,0
|
|
20230904,180600,175023910,12280,12280,12280,12280,0
|
|
20230904,180500,175023910,12280,12280,12280,12280,0
|
|
20230904,180400,175023910,12280,12280,12280,12280,198
|
|
20230904,180300,175023910,12280,12280,12280,12280,0
|
|
20230904,180200,175023910,12280,12280,12280,12280,0
|
|
20230904,180100,175023910,12280,12280,12280,12280,0
|
|
20230904,180000,175023910,12280,12280,12280,12280,0
|
|
20230904,175900,175023910,12280,12280,12280,12280,0
|
|
20230904,175800,175023910,12280,12280,12280,12280,0
|
|
20230904,175700,175023910,12280,12280,12280,12280,0
|
|
20230904,175600,175023910,12280,12280,12280,12280,0
|
|
20230904,175500,175023910,12280,12280,12280,12280,0
|
|
20230904,175400,175023910,12280,12280,12280,12280,0
|
|
20230904,175300,175023910,12280,12280,12280,12280,0
|
|
20230904,175200,175023910,12280,12280,12280,12280,0
|
|
20230904,175100,175023910,12280,12280,12280,12280,0
|
|
20230904,175000,175023910,12280,12280,12280,12280,0
|
|
20230904,174900,175023910,12280,12280,12280,12280,0
|
|
20230904,174800,175023910,12280,12280,12280,12280,0
|
|
20230904,174700,175023910,12280,12280,12280,12280,0
|
|
20230904,174600,175023910,12280,12280,12280,12280,0
|
|
20230904,174500,175023910,12280,12280,12280,12280,0
|
|
20230904,174400,175023910,12280,12280,12280,12280,0
|
|
20230904,174300,175023910,12280,12280,12280,12280,0
|
|
20230904,174200,175023910,12280,12280,12280,12280,0
|
|
20230904,174100,175023910,12280,12280,12280,12280,0
|
|
20230904,174000,175023910,12280,12280,12280,12280,0
|
|
20230904,173900,175023910,12280,12280,12280,12280,0
|
|
20230904,173800,175023910,12280,12280,12280,12280,0
|
|
20230904,173700,175023910,12280,12280,12280,12280,0
|
|
20230904,173600,175023910,12280,12280,12280,12280,0
|
|
20230904,173500,175023910,12280,12280,12280,12280,0
|
|
20230904,173400,175023910,12280,12280,12280,12280,198
|
|
20230904,173300,175023910,12280,12280,12280,12280,0
|
|
20230904,173200,175023910,12280,12280,12280,12280,0
|
|
20230904,173100,175023910,12280,12280,12280,12280,0
|
|
20230904,173000,175023910,12280,12280,12280,12280,0
|
|
20230904,172900,175023910,12280,12280,12280,12280,0
|
|
20230904,172800,175023910,12280,12280,12280,12280,0
|
|
20230904,172700,175023910,12280,12280,12280,12280,0
|
|
20230904,172600,175023910,12280,12280,12280,12280,0
|
|
20230904,172500,175023910,12280,12280,12280,12280,0
|
|
20230904,172400,175023910,12280,12280,12280,12280,0
|
|
20230904,172300,175023910,12280,12280,12280,12280,0
|
|
20230904,172200,175023910,12280,12280,12280,12280,0
|
|
20230904,172100,175023910,12280,12280,12280,12280,0
|
|
20230904,172000,175023910,12280,12280,12280,12280,0
|
|
20230904,171900,175023910,12280,12280,12280,12280,0
|
|
20230904,171800,175023910,12280,12280,12280,12280,0
|
|
20230904,171700,175023910,12280,12280,12280,12280,0
|
|
20230904,171600,175023910,12280,12280,12280,12280,0
|
|
20230904,171500,175023910,12280,12280,12280,12280,0
|
|
20230904,171400,175023910,12280,12280,12280,12280,0
|
|
20230904,171300,175023910,12280,12280,12280,12280,0
|
|
20230904,171200,175023910,12280,12280,12280,12280,0
|
|
20230904,171100,175023910,12280,12280,12280,12280,0
|
|
20230904,171000,175023910,12280,12280,12280,12280,0
|
|
20230904,170900,175023910,12280,12280,12280,12280,0
|
|
20230904,170800,175023910,12280,12280,12280,12280,0
|
|
20230904,170700,175023910,12280,12280,12280,12280,0
|
|
20230904,170600,175023910,12280,12280,12280,12280,0
|
|
20230904,170500,175023910,12280,12280,12280,12280,0
|
|
20230904,170400,175023910,12280,12280,12280,12280,198
|
|
20230904,170300,175023910,12280,12280,12280,12280,0
|
|
20230904,170200,175023910,12280,12280,12280,12280,0
|
|
20230904,170100,175023910,12280,12280,12280,12280,0
|
|
20230904,170000,175023910,12280,12280,12280,12280,0
|
|
20230904,165900,175023910,12280,12280,12280,12280,0
|
|
20230904,165800,175023910,12280,12280,12280,12280,0
|
|
20230904,165700,175023910,12280,12280,12280,12280,0
|
|
20230904,165600,175023910,12280,12280,12280,12280,0
|
|
20230904,165500,175023910,12280,12280,12280,12280,0
|
|
20230904,165400,175023910,12280,12280,12280,12280,0
|
|
20230904,165300,175023910,12280,12280,12280,12280,0
|
|
20230904,165200,175023910,12280,12280,12280,12280,0
|
|
20230904,165100,175023910,12280,12280,12280,12280,0
|
|
20230904,165000,175023910,12280,12280,12280,12280,0
|
|
20230904,164900,175023910,12280,12280,12280,12280,0
|
|
20230904,164800,175023910,12280,12280,12280,12280,0
|
|
20230904,164700,175023910,12280,12280,12280,12280,0
|
|
20230904,164600,175023910,12280,12280,12280,12280,0
|
|
20230904,164500,175023910,12280,12280,12280,12280,0
|
|
20230904,164400,175023910,12280,12280,12280,12280,0
|
|
20230904,164300,175023910,12280,12280,12280,12280,0
|
|
20230904,164200,175023910,12280,12280,12280,12280,0
|
|
20230904,164100,175023910,12280,12280,12280,12280,0
|
|
20230904,164000,175023910,12280,12280,12280,12280,0
|
|
20230904,163900,175023910,12280,12280,12280,12280,0
|
|
20230904,163800,175023910,12280,12280,12280,12280,0
|
|
20230904,163700,175023910,12280,12280,12280,12280,0
|
|
20230904,163600,175023910,12280,12280,12280,12280,0
|
|
20230904,163500,175023910,12280,12280,12280,12280,0
|
|
20230904,163400,175023910,12280,12280,12280,12280,198
|
|
20230904,163300,175023910,12280,12280,12280,12280,0
|
|
20230904,163200,175023910,12280,12280,12280,12280,0
|
|
20230904,163100,175023910,12280,12280,12280,12280,0
|
|
20230904,163000,175023910,12280,12280,12280,12280,0
|
|
20230904,162900,175023910,12280,12280,12280,12280,0
|
|
20230904,162800,175023910,12280,12280,12280,12280,0
|
|
20230904,162700,175023910,12280,12280,12280,12280,0
|
|
20230904,162600,175023910,12280,12280,12280,12280,0
|
|
20230904,162500,175023910,12280,12280,12280,12280,0
|
|
20230904,162400,175023910,12280,12280,12280,12280,0
|
|
20230904,162300,175023910,12280,12280,12280,12280,0
|
|
20230904,162200,175023910,12280,12280,12280,12280,0
|
|
20230904,162100,175023910,12280,12280,12280,12280,0
|
|
20230904,162000,175023910,12280,12280,12280,12280,0
|
|
20230904,161900,175023910,12280,12280,12280,12280,0
|
|
20230904,161800,175023910,12280,12280,12280,12280,0
|
|
20230904,161700,175023910,12280,12280,12280,12280,0
|
|
20230904,161600,175023910,12280,12280,12280,12280,0
|
|
20230904,161500,175023910,12280,12280,12280,12280,0
|
|
20230904,161400,175023910,12280,12280,12280,12280,0
|
|
20230904,161300,175023910,12280,12280,12280,12280,0
|
|
20230904,161200,175023910,12280,12280,12280,12280,0
|
|
20230904,161100,175023910,12280,12280,12280,12280,0
|
|
20230904,161000,175023910,12280,12280,12280,12280,0
|
|
20230904,160900,175023910,12280,12280,12280,12280,0
|
|
20230904,160800,175023910,12280,12280,12280,12280,0
|
|
20230904,160700,175023910,12280,12280,12280,12280,0
|
|
20230904,160600,175023910,12280,12280,12280,12280,0
|
|
20230904,160500,175023910,12280,12280,12280,12280,0
|
|
20230904,160400,175023910,12280,12280,12280,12280,198
|
|
20230904,160300,175023910,12280,12280,12280,12280,0
|
|
20230904,160200,175023910,12280,12280,12280,12280,0
|
|
20230904,160100,175023910,12280,12280,12280,12280,0
|
|
20230904,160000,175023910,12280,12280,12280,12280,0
|
|
20230904,155900,175023910,12280,12280,12280,12280,0
|
|
20230904,155800,175023910,12280,12280,12280,12280,0
|
|
20230904,155700,175023910,12280,12280,12280,12280,0
|
|
20230904,155600,175023910,12280,12280,12280,12280,0
|
|
20230904,155500,175023910,12280,12280,12280,12280,0
|
|
20230904,155400,175023910,12280,12280,12280,12280,0
|
|
20230904,155300,175023910,12280,12280,12280,12280,0
|
|
20230904,155200,175023910,12280,12280,12280,12280,0
|
|
20230904,155100,175023910,12280,12280,12280,12280,0
|
|
20230904,155000,175023910,12280,12280,12280,12280,0
|
|
20230904,154900,175023910,12280,12280,12280,12280,0
|
|
20230904,154800,175023910,12280,12280,12280,12280,0
|
|
20230904,154700,175023910,12280,12280,12280,12280,0
|
|
20230904,154600,175023910,12280,12280,12280,12280,0
|
|
20230904,154500,175023910,12280,12280,12280,12280,0
|
|
20230904,154400,175023910,12280,12280,12280,12280,0
|
|
20230904,154300,175023910,12280,12280,12280,12280,0
|
|
20230904,154200,175023910,12280,12280,12280,12280,0
|
|
20230904,154100,175023910,12280,12280,12280,12280,0
|
|
20230904,154000,175023910,12280,12280,12280,12280,0
|
|
20230904,153900,175023910,12280,12280,12280,12280,0
|
|
20230904,153800,175023910,12280,12280,12280,12280,0
|
|
20230904,153700,175023910,12280,12280,12280,12280,0
|
|
20230904,153600,175023910,12280,12280,12280,12280,0
|
|
20230904,153500,175023910,12280,12280,12280,12280,0
|
|
20230904,153400,175023910,12280,12280,12280,12280,198
|
|
20230904,153300,175023910,12280,12280,12280,12280,0
|
|
20230904,153200,175023910,12280,12280,12280,12280,0
|
|
20230904,153100,175023910,12280,12280,12280,12280,0
|
|
20230904,153000,175023910,12280,12280,12280,12280,198
|
|
20230904,152900,172592470,12280,12280,12280,12280,0
|
|
20230904,152800,172592470,12280,12280,12280,12280,0
|
|
20230904,152700,172592470,12280,12280,12280,12280,0
|
|
20230904,152600,172592470,12280,12280,12280,12280,0
|
|
20230904,152500,172592470,12280,12280,12280,12280,0
|
|
20230904,152400,172592470,12280,12280,12280,12280,0
|
|
20230904,152300,172592470,12280,12280,12280,12280,0
|
|
20230904,152200,172592470,12280,12280,12280,12280,0
|
|
20230904,152100,172592470,12280,12280,12280,12280,0
|
|
20230904,152000,172592470,12280,12280,12280,12280,0
|
|
20230904,151900,172592470,12280,12280,12280,12280,2
|
|
20230904,151800,172567910,12250,12280,12290,12250,66
|
|
20230904,151700,171759190,12290,12280,12290,12280,11
|
|
20230904,151600,171624020,12280,12280,12280,12280,0
|
|
20230904,151500,171624020,12280,12270,12280,12270,3
|
|
20230904,151400,171587190,12270,12270,12270,12270,0
|
|
20230904,151300,171587190,12270,12270,12270,12270,12
|
|
20230904,151200,171439950,12270,12270,12270,12270,10
|
|
20230904,151100,171317250,12290,12290,12290,12290,4
|
|
20230904,151000,171268090,12280,12280,12280,12280,1
|
|
20230904,150900,171255810,12290,12300,12300,12290,12
|
|
20230904,150800,171108240,12290,12290,12290,12290,0
|
|
20230904,150700,171108240,12290,12290,12290,12290,5
|
|
20230904,150600,171046790,12300,12300,12300,12300,4
|
|
20230904,150500,170997590,12300,12300,12300,12300,0
|
|
20230904,150400,170997590,12300,12300,12300,12300,3
|
|
20230904,150300,170960690,12300,12300,12300,12300,4
|
|
20230904,150200,170911490,12300,12300,12300,12300,1
|
|
20230904,150100,170899190,12300,12300,12300,12300,1
|
|
20230904,150000,170886890,12300,12300,12300,12300,8
|
|
20230904,145900,170788490,12300,12300,12300,12300,4
|
|
20230904,145800,170739290,12300,12300,12300,12300,2
|
|
20230904,145700,170714690,12300,12300,12300,12300,10
|
|
20230904,145600,170591690,12300,12300,12300,12300,1
|
|
20230904,145500,170579390,12290,12290,12290,12290,5
|
|
20230904,145400,170517940,12300,12280,12300,12280,18
|
|
20230904,145300,170296700,12290,12290,12290,12290,0
|
|
20230904,145200,170296700,12290,12290,12290,12290,2
|
|
20230904,145100,170272120,12290,12290,12290,12290,6
|
|
20230904,145000,170198380,12270,12270,12270,12270,1
|
|
20230904,144900,170186110,12290,12290,12290,12270,8
|
|
20230904,144800,170087810,12290,12310,12310,12290,22
|
|
20230904,144700,169817140,12310,12310,12310,12310,4
|
|
20230904,144600,169767900,12310,12310,12310,12310,5
|
|
20230904,144500,169706350,12310,12310,12310,12310,2
|
|
20230904,144400,169681730,12310,12310,12310,12310,0
|
|
20230904,144300,169681730,12310,12310,12310,12310,2
|
|
20230904,144200,169657110,12310,12310,12310,12310,4
|
|
20230904,144100,169607870,12310,12310,12310,12310,1
|
|
20230904,144000,169595560,12290,12290,12290,12290,0
|
|
20230904,143900,169595560,12290,12290,12290,12290,1
|
|
20230904,143800,169583270,12280,12280,12280,12260,4
|
|
20230904,143700,169534190,12280,12290,12310,12280,115
|
|
20230904,143600,168121840,12290,12320,12320,12290,349
|
|
20230904,143500,163828150,12330,12330,12330,12330,1
|
|
20230904,143400,163815820,12330,12330,12330,12330,1
|
|
20230904,143300,163803490,12330,12330,12330,12330,10
|
|
20230904,143200,163680190,12330,12330,12330,12330,0
|
|
20230904,143100,163680190,12330,12330,12330,12330,2
|
|
20230904,143000,163655530,12330,12330,12330,12330,1
|
|
20230904,142900,163643200,12330,12330,12330,12320,75
|
|
20230904,142800,162718480,12330,12320,12330,12320,76
|
|
20230904,142700,161781470,12330,12330,12330,12320,184
|
|
20230904,142600,159513910,12330,12330,12330,12330,69
|
|
20230904,142500,158663140,12330,12330,12340,12330,341
|
|
20230904,142400,154456600,12330,12330,12330,12300,137
|
|
20230904,142300,152768950,12300,12300,12300,12290,69
|
|
20230904,142200,151920340,12280,12280,12280,12280,1
|
|
20230904,142100,151908060,12260,12330,12330,12260,174
|
|
20230904,142000,149767270,12330,12310,12330,12310,31
|
|
20230904,141900,149385290,12320,12320,12320,12320,67
|
|
20230904,141800,148559850,12320,12320,12330,12320,113
|
|
20230904,141700,147167680,12330,12320,12330,12320,67
|
|
20230904,141600,146341590,12320,12300,12330,12300,24
|
|
20230904,141500,146045930,12320,12310,12320,12310,135
|
|
20230904,141400,144382750,12320,12330,12330,12320,62
|
|
20230904,141300,143618890,12330,12310,12330,12310,48
|
|
20230904,141200,143027990,12300,12320,12320,12300,124
|
|
20230904,141100,141502700,12320,12320,12330,12310,137
|
|
20230904,141000,139814870,12330,12340,12340,12330,8
|
|
20230904,140900,139716180,12340,12350,12350,12340,138
|
|
20230904,140800,138012560,12350,12340,12350,12340,67
|
|
20230904,140700,137185760,12340,12330,12350,12330,78
|
|
20230904,140600,136223260,12340,12340,12340,12340,132
|
|
20230904,140500,134594380,12360,12350,12360,12350,93
|
|
20230904,140400,133445800,12380,12350,12380,12350,197
|
|
20230904,140300,131012820,12380,12350,12380,12350,28
|
|
20230904,140200,130666990,12350,12340,12350,12340,29
|
|
20230904,140100,130309100,12340,12310,12340,12310,52
|
|
20230904,140000,129668420,12300,12300,12300,12300,287
|
|
20230904,135900,126138320,12300,12300,12300,12300,69
|
|
20230904,135800,125289620,12300,12290,12300,12290,175
|
|
20230904,135700,123137630,12290,12280,12290,12280,123
|
|
20230904,135600,121626510,12280,12280,12280,12280,100
|
|
20230904,135500,120398510,12280,12280,12280,12280,68
|
|
20230904,135400,119563470,12280,12280,12280,12280,71
|
|
20230904,135300,118691590,12270,12280,12280,12270,106
|
|
20230904,135200,117390280,12290,12290,12290,12290,68
|
|
20230904,135100,116554560,12290,12290,12290,12290,68
|
|
20230904,135000,115718840,12290,12290,12290,12280,81
|
|
20230904,134900,114723460,12270,12270,12290,12270,53
|
|
20230904,134800,114073080,12270,12270,12270,12270,67
|
|
20230904,134700,113250990,12270,12260,12270,12260,111
|
|
20230904,134600,111889070,12270,12240,12270,12240,61
|
|
20230904,134500,111141870,12240,12230,12240,12230,187
|
|
20230904,134400,108854390,12240,12230,12240,12230,182
|
|
20230904,134300,106628500,12230,12220,12230,12220,2
|
|
20230904,134200,106604050,12220,12220,12220,12220,74
|
|
20230904,134100,105699770,12220,12220,12220,12220,68
|
|
20230904,134000,104868810,12220,12220,12220,12220,74
|
|
20230904,133900,103964530,12220,12220,12220,12210,98
|
|
20230904,133800,102767000,12210,12220,12230,12210,82
|
|
20230904,133700,101764960,12220,12210,12220,12210,74
|
|
20230904,133600,100861410,12210,12210,12210,12210,74
|
|
20230904,133500,99957870,12210,12210,12210,12210,66
|
|
20230904,133400,99152010,12210,12200,12210,12200,71
|
|
20230904,133300,98285130,12210,12200,12210,12190,130
|
|
20230904,133200,96699170,12190,12200,12200,12190,93
|
|
20230904,133100,95564770,12200,12190,12200,12190,62
|
|
20230904,133000,94808970,12180,12190,12190,12180,167
|
|
20230904,132900,92774260,12190,12180,12190,12180,9
|
|
20230904,132800,92664630,12180,12180,12180,12180,2
|
|
20230904,132700,92640270,12190,12190,12190,12190,69
|
|
20230904,132600,91799160,12190,12200,12200,12190,70
|
|
20230904,132500,90945210,12200,12200,12200,12200,67
|
|
20230904,132400,90127810,12200,12210,12210,12200,105
|
|
20230904,132300,88846130,12210,12210,12210,12210,69
|
|
20230904,132200,88003640,12200,12200,12210,12200,120
|
|
20230904,132100,86538980,12210,12190,12210,12190,201
|
|
20230904,132000,84088350,12190,12170,12190,12170,219
|
|
20230904,131900,81423090,12180,12170,12180,12170,15
|
|
20230904,131800,81240400,12160,12140,12160,12140,332
|
|
20230904,131700,77206580,12130,12130,12130,12130,0
|
|
20230904,131600,77206580,12130,12110,12130,12110,194
|
|
20230904,131500,74855780,12100,12100,12100,12100,1923
|
|
20230904,131400,51587480,12100,12100,12100,12100,66
|
|
20230904,131300,50788880,12090,12090,12090,12090,37
|
|
20230904,131200,50341550,12100,12100,12100,12100,67
|
|
20230904,131100,49530850,12100,12100,12100,12100,66
|
|
20230904,131000,48732250,12100,12100,12100,12100,67
|
|
20230904,130900,47921550,12100,12100,12100,12100,132
|
|
20230904,130800,46324350,12100,12100,12100,12100,66
|
|
20230904,130700,45525750,12100,12100,12100,12100,67
|
|
20230904,130600,44715050,12100,12100,12100,12100,67
|
|
20230904,130500,43904350,12100,12100,12100,12100,66
|
|
20230904,130400,43105750,12100,12100,12100,12100,65
|
|
20230904,130300,42319250,12100,12100,12100,12100,67
|
|
20230904,130200,41508550,12100,12100,12100,12100,68
|
|
20230904,130100,40685750,12100,12090,12100,12090,67
|
|
20230904,130000,39875070,12100,12100,12100,12100,67
|
|
20230904,125900,39064370,12090,12090,12090,12090,66
|
|
20230904,125800,38266430,12090,12090,12090,12080,105
|
|
20230904,125700,36997370,12080,12080,12080,12080,24
|
|
20230904,125600,36707450,12080,12080,12080,12080,0
|
|
20230904,125500,36707450,12080,12080,12080,12080,0
|
|
20230904,125400,36707450,12080,12080,12080,12080,0
|
|
20230904,125300,36707450,12080,12080,12080,12080,16
|
|
20230904,125200,36514170,12100,12100,12100,12100,0
|
|
20230904,125100,36514170,12100,12100,12100,12100,0
|
|
20230904,125000,36514170,12100,12100,12100,12100,68
|
|
20230904,124900,35691370,12100,12100,12100,12100,1
|
|
20230904,124800,35679270,12100,12100,12100,12100,0
|
|
20230904,124700,35679270,12100,12070,12100,12070,600
|
|
20230904,124600,28421140,12070,12070,12070,12070,0
|
|
20230904,124500,28421140,12070,12070,12070,12070,0
|
|
20230904,124400,28421140,12070,12070,12070,12070,0
|
|
20230904,124300,28421140,12070,12070,12070,12070,11
|
|
20230904,124200,28288370,12080,12080,12080,12080,4
|
|
20230904,124100,28240050,12080,12080,12080,12080,0
|
|
20230904,124000,28240050,12080,12080,12080,12080,0
|
|
20230904,123900,28240050,12080,12080,12080,12080,4
|
|
20230904,123800,28191730,12080,12080,12080,12080,0
|
|
20230904,123700,28191730,12080,12080,12080,12080,0
|
|
20230904,123600,28191730,12080,12080,12080,12080,0
|
|
20230904,123500,28191730,12080,12080,12080,12080,13
|
|
20230904,123400,28034690,12080,12080,12080,12080,0
|
|
20230904,123300,28034690,12080,12080,12080,12080,1
|
|
20230904,123200,28022610,12080,12080,12080,12080,1
|
|
20230904,123100,28010530,12050,12050,12050,12050,0
|
|
20230904,123000,28010530,12050,12050,12050,12050,0
|
|
20230904,122900,28010530,12050,12050,12050,12050,0
|
|
20230904,122800,28010530,12050,12050,12050,12050,0
|
|
20230904,122700,28010530,12050,12050,12050,12050,0
|
|
20230904,122600,28010530,12050,12050,12050,12050,1
|
|
20230904,122500,27998480,12040,12040,12040,12040,121
|
|
20230904,122400,26541640,12040,12040,12040,12040,0
|
|
20230904,122300,26541640,12040,12040,12040,12040,4
|
|
20230904,122200,26493480,12040,12040,12040,12040,124
|
|
20230904,122100,25000520,12040,12040,12040,12040,0
|
|
20230904,122000,25000520,12040,12040,12040,12040,0
|
|
20230904,121900,25000520,12040,12040,12040,12040,6
|
|
20230904,121800,24928280,12040,12040,12040,12040,0
|
|
20230904,121700,24928280,12040,12040,12040,12040,4
|
|
20230904,121600,24880120,12040,12040,12040,12040,0
|
|
20230904,121500,24880120,12040,12040,12040,12040,0
|
|
20230904,121400,24880120,12040,12040,12040,12040,0
|
|
20230904,121300,24880120,12040,12040,12040,12040,0
|
|
20230904,121200,24880120,12040,12040,12040,12040,0
|
|
20230904,121100,24880120,12040,12040,12040,12040,0
|
|
20230904,121000,24880120,12040,12040,12040,12040,0
|
|
20230904,120900,24880120,12040,12040,12040,12040,0
|
|
20230904,120800,24880120,12040,12030,12040,12030,13
|
|
20230904,120700,24723630,12030,12030,12030,12030,0
|
|
20230904,120600,24723630,12030,12030,12030,12030,4
|
|
20230904,120500,24675510,12030,12030,12030,12030,0
|
|
20230904,120400,24675510,12030,12030,12030,12030,0
|
|
20230904,120300,24675510,12030,12030,12030,12030,0
|
|
20230904,120200,24675510,12030,12030,12030,12030,0
|
|
20230904,120100,24675510,12030,12030,12030,12030,1
|
|
20230904,120000,24663480,12030,12030,12030,12030,17
|
|
20230904,115900,24458970,12010,12010,12010,12010,0
|
|
20230904,115800,24458970,12010,12010,12010,12010,0
|
|
20230904,115700,24458970,12010,12010,12010,12010,0
|
|
20230904,115600,24458970,12010,12010,12010,12010,0
|
|
20230904,115500,24458970,12010,12010,12010,12010,0
|
|
20230904,115400,24458970,12010,12010,12010,12010,0
|
|
20230904,115300,24458970,12010,12010,12010,12010,0
|
|
20230904,115200,24458970,12010,12010,12010,12010,0
|
|
20230904,115100,24458970,12010,12010,12010,12010,0
|
|
20230904,115000,24458970,12010,12010,12010,12010,10
|
|
20230904,114900,24338870,12030,12030,12030,12030,0
|
|
20230904,114800,24338870,12030,12030,12030,12030,0
|
|
20230904,114700,24338870,12030,12030,12030,12030,0
|
|
20230904,114600,24338870,12030,12030,12030,12030,0
|
|
20230904,114500,24338870,12030,12030,12030,12030,0
|
|
20230904,114400,24338870,12030,12030,12030,12030,0
|
|
20230904,114300,24338870,12030,12030,12030,12030,1
|
|
20230904,114200,24326840,12030,12030,12030,12030,0
|
|
20230904,114100,24326840,12030,12030,12030,12030,0
|
|
20230904,114000,24326840,12030,12030,12030,12030,5
|
|
20230904,113900,24266690,12030,12030,12030,12030,0
|
|
20230904,113800,24266690,12030,12030,12030,12020,121
|
|
20230904,113700,22812160,12010,12010,12010,12010,0
|
|
20230904,113600,22812160,12010,12010,12010,12010,0
|
|
20230904,113500,22812160,12010,12010,12010,12010,0
|
|
20230904,113400,22812160,12010,12010,12010,12010,0
|
|
20230904,113300,22812160,12010,12010,12010,12010,0
|
|
20230904,113200,22812160,12010,12010,12010,12010,0
|
|
20230904,113100,22812160,12010,12050,12050,12010,93
|
|
20230904,113000,21694860,12060,12060,12060,12060,3
|
|
20230904,112900,21658680,12060,12070,12070,12060,2
|
|
20230904,112800,21634550,12070,12070,12070,12070,0
|
|
20230904,112700,21634550,12070,12080,12080,12070,51
|
|
20230904,112600,21018480,12080,12080,12080,12080,0
|
|
20230904,112500,21018480,12080,12080,12080,12080,0
|
|
20230904,112400,21018480,12080,12080,12080,12080,0
|
|
20230904,112300,21018480,12080,12080,12080,12080,0
|
|
20230904,112200,21018480,12080,12080,12080,12080,0
|
|
20230904,112100,21018480,12080,12080,12080,12080,2
|
|
20230904,112000,20994320,12080,12080,12080,12080,0
|
|
20230904,111900,20994320,12080,12080,12080,12080,0
|
|
20230904,111800,20994320,12080,12080,12080,12080,0
|
|
20230904,111700,20994320,12080,12080,12080,12080,0
|
|
20230904,111600,20994320,12080,12100,12100,12080,7
|
|
20230904,111500,20909730,12090,12090,12090,12090,2
|
|
20230904,111400,20885550,12090,12090,12090,12090,129
|
|
20230904,111300,19325940,12090,12090,12090,12090,0
|
|
20230904,111200,19325940,12090,12090,12090,12090,0
|
|
20230904,111100,19325940,12090,12100,12100,12090,33
|
|
20230904,111000,18926940,12100,12100,12100,12100,0
|
|
20230904,110900,18926940,12100,12100,12100,12100,0
|
|
20230904,110800,18926940,12100,12100,12100,12100,0
|
|
20230904,110700,18926940,12100,12100,12100,12100,3
|
|
20230904,110600,18890640,12090,12090,12090,12090,10
|
|
20230904,110500,18769740,12100,12100,12100,12100,3
|
|
20230904,110400,18733440,12100,12100,12100,12100,1
|
|
20230904,110300,18721340,12090,12090,12090,12090,0
|
|
20230904,110200,18721340,12090,12090,12090,12090,0
|
|
20230904,110100,18721340,12090,12090,12090,12090,0
|
|
20230904,110000,18721340,12090,12090,12090,12090,57
|
|
20230904,105900,18032210,12090,12090,12090,12090,0
|
|
20230904,105800,18032210,12090,12090,12090,12090,4
|
|
20230904,105700,17983850,12090,12090,12090,12090,0
|
|
20230904,105600,17983850,12090,12090,12090,12090,1
|
|
20230904,105500,17971760,12090,12090,12090,12090,0
|
|
20230904,105400,17971760,12090,12090,12090,12090,0
|
|
20230904,105300,17971760,12090,12090,12090,12090,0
|
|
20230904,105200,17971760,12090,12090,12090,12090,0
|
|
20230904,105100,17971760,12090,12090,12090,12090,4
|
|
20230904,105000,17923400,12090,12090,12090,12090,4
|
|
20230904,104900,17875040,12090,12090,12090,12090,4
|
|
20230904,104800,17826680,12090,12090,12090,12090,0
|
|
20230904,104700,17826680,12090,12090,12090,12090,4
|
|
20230904,104600,17778320,12090,12090,12090,12090,1
|
|
20230904,104500,17766230,12040,12040,12040,12040,0
|
|
20230904,104400,17766230,12040,12040,12040,12040,0
|
|
20230904,104300,17766230,12040,12040,12040,12040,0
|
|
20230904,104200,17766230,12040,12040,12040,12040,0
|
|
20230904,104100,17766230,12040,12040,12040,12040,0
|
|
20230904,104000,17766230,12040,12050,12100,12040,21
|
|
20230904,103900,17512490,12020,12020,12020,12020,1
|
|
20230904,103800,17500470,12050,12050,12050,12050,0
|
|
20230904,103700,17500470,12050,12050,12050,12050,0
|
|
20230904,103600,17500470,12050,12050,12050,12050,0
|
|
20230904,103500,17500470,12050,12050,12050,12050,0
|
|
20230904,103400,17500470,12050,12050,12050,12050,0
|
|
20230904,103300,17500470,12050,12000,12050,12000,22
|
|
20230904,103200,17236240,12000,12000,12000,12000,0
|
|
20230904,103100,17236240,12000,12000,12000,12000,1
|
|
20230904,103000,17224240,12000,12000,12000,12000,0
|
|
20230904,102900,17224240,12000,12000,12000,12000,0
|
|
20230904,102800,17224240,12000,12000,12000,12000,0
|
|
20230904,102700,17224240,12000,12000,12000,12000,2
|
|
20230904,102600,17200240,12000,12000,12000,12000,0
|
|
20230904,102500,17200240,12000,12000,12000,12000,0
|
|
20230904,102400,17200240,12000,12000,12000,12000,4
|
|
20230904,102300,17152240,12000,12000,12000,12000,10
|
|
20230904,102200,17032240,12000,12000,12000,12000,0
|
|
20230904,102100,17032240,12000,12000,12000,12000,0
|
|
20230904,102000,17032240,12000,12000,12000,12000,11
|
|
20230904,101900,16900240,12010,12010,12010,12010,0
|
|
20230904,101800,16900240,12010,12010,12010,12010,0
|
|
20230904,101700,16900240,12010,12010,12010,12010,0
|
|
20230904,101600,16900240,12010,12010,12010,12010,4
|
|
20230904,101500,16852200,11990,11990,11990,11990,0
|
|
20230904,101400,16852200,11990,11990,11990,11990,1
|
|
20230904,101300,16840210,11990,11990,11990,11990,0
|
|
20230904,101200,16840210,11990,11990,11990,11990,0
|
|
20230904,101100,16840210,11990,11990,11990,11990,0
|
|
20230904,101000,16840210,11990,11990,11990,11990,0
|
|
20230904,100900,16840210,11990,11990,11990,11990,0
|
|
20230904,100800,16840210,11990,12000,12100,11990,269
|
|
20230904,100700,13593380,11970,11970,11970,11970,0
|
|
20230904,100600,13593380,11970,11970,11970,11970,0
|
|
20230904,100500,13593380,11970,11970,11970,11970,0
|
|
20230904,100400,13593380,11970,11970,11970,11970,0
|
|
20230904,100300,13593380,11970,11970,11970,11970,0
|
|
20230904,100200,13593380,11970,11970,11970,11970,0
|
|
20230904,100100,13593380,11970,11970,11970,11970,0
|
|
20230904,100000,13593380,11970,11970,11970,11970,0
|
|
20230904,095900,13593380,11970,11990,11990,11970,26
|
|
20230904,095800,13282020,12000,12000,12000,12000,0
|
|
20230904,095700,13282020,12000,12000,12000,12000,0
|
|
20230904,095600,13282020,12000,12000,12000,12000,24
|
|
20230904,095500,12994020,12000,12000,12000,12000,100
|
|
20230904,095400,11794020,12000,12000,12000,12000,10
|
|
20230904,095300,11674020,12000,12000,12000,12000,8
|
|
20230904,095200,11578020,12000,12000,12000,12000,0
|
|
20230904,095100,11578020,12000,12000,12000,12000,4
|
|
20230904,095000,11530020,12000,12000,12000,12000,0
|
|
20230904,094900,11530020,12000,12000,12000,12000,0
|
|
20230904,094800,11530020,12000,12000,12000,12000,0
|
|
20230904,094700,11530020,12000,12000,12000,12000,104
|
|
20230904,094600,10282020,12000,12000,12000,12000,0
|
|
20230904,094500,10282020,12000,12000,12000,12000,1
|
|
20230904,094400,10270020,12000,12000,12000,12000,4
|
|
20230904,094300,10222020,12000,12000,12000,12000,0
|
|
20230904,094200,10222020,12000,12000,12000,12000,0
|
|
20230904,094100,10222020,12000,12000,12000,12000,4
|
|
20230904,094000,10174020,12000,12000,12000,12000,0
|
|
20230904,093900,10174020,12000,12000,12000,12000,4
|
|
20230904,093800,10126020,12000,12000,12000,12000,0
|
|
20230904,093700,10126020,12000,12000,12000,12000,3
|
|
20230904,093600,10090020,12000,12000,12000,12000,6
|
|
20230904,093500,10018020,12000,12000,12000,12000,0
|
|
20230904,093400,10018020,12000,12000,12000,12000,5
|
|
20230904,093300,9958020,12000,12000,12000,12000,0
|
|
20230904,093200,9958020,12000,12000,12000,12000,2
|
|
20230904,093100,9934020,12000,12000,12000,12000,10
|
|
20230904,093000,9814020,12000,12000,12000,12000,1
|
|
20230904,092900,9802020,11950,12000,12000,11950,35
|
|
20230904,092800,9383350,12000,12000,12000,12000,0
|
|
20230904,092700,9383350,12000,12000,12000,12000,0
|
|
20230904,092600,9383350,12000,12000,12000,12000,15
|
|
20230904,092500,9203350,12000,12000,12000,12000,2
|
|
20230904,092400,9179350,12000,12000,12000,12000,1
|
|
20230904,092300,9167350,12000,12000,12000,12000,28
|
|
20230904,092200,8831350,12000,12000,12000,12000,19
|
|
20230904,092100,8603350,11950,11950,11950,11950,0
|
|
20230904,092000,8603350,11950,11950,11950,11950,0
|
|
20230904,091900,8603350,11950,11960,11960,11950,120
|
|
20230904,091800,7168640,11960,11960,11960,11960,4
|
|
20230904,091700,7120800,11960,11960,11960,11960,0
|
|
20230904,091600,7120800,11960,11960,11960,11960,27
|
|
20230904,091500,6797880,11980,11990,11990,11980,6
|
|
20230904,091400,6725960,11990,11990,11990,11990,0
|
|
20230904,091300,6725960,11990,11990,11990,11990,0
|
|
20230904,091200,6725960,11990,11990,11990,11990,5
|
|
20230904,091100,6666010,11950,11950,11950,11950,0
|
|
20230904,091000,6666010,11950,11950,11950,11950,4
|
|
20230904,090900,6618210,11940,11940,11940,11940,0
|
|
20230904,090800,6618210,11940,11940,11940,11940,8
|
|
20230904,090700,6522690,11900,11900,11900,11900,0
|
|
20230904,090600,6522690,11900,11900,11900,11900,1
|
|
20230904,090500,6510790,11880,11880,11880,11880,0
|
|
20230904,090400,6510790,11880,11910,11910,11880,36
|
|
20230904,090300,6082450,11930,11930,11930,11930,0
|
|
20230904,090200,6082450,11930,11940,11940,11930,18
|
|
20230904,090100,5867700,11950,11950,11950,11950,286
|
|
20230904,090000,2450000,12000,11950,12000,11950,205
|