577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,183400,99477060,12260,12260,12260,12260,330
|
|
20230905,183300,99477060,12260,12260,12260,12260,0
|
|
20230905,183200,99477060,12260,12260,12260,12260,0
|
|
20230905,183100,99477060,12260,12260,12260,12260,0
|
|
20230905,183000,99477060,12260,12260,12260,12260,0
|
|
20230905,182900,99477060,12260,12260,12260,12260,0
|
|
20230905,182800,99477060,12260,12260,12260,12260,0
|
|
20230905,182700,99477060,12260,12260,12260,12260,0
|
|
20230905,182600,99477060,12260,12260,12260,12260,0
|
|
20230905,182500,99477060,12260,12260,12260,12260,0
|
|
20230905,182400,99477060,12260,12260,12260,12260,0
|
|
20230905,182300,99477060,12260,12260,12260,12260,0
|
|
20230905,182200,99477060,12260,12260,12260,12260,0
|
|
20230905,182100,99477060,12260,12260,12260,12260,0
|
|
20230905,182000,99477060,12260,12260,12260,12260,0
|
|
20230905,181900,99477060,12260,12260,12260,12260,0
|
|
20230905,181800,99477060,12260,12260,12260,12260,0
|
|
20230905,181700,99477060,12260,12260,12260,12260,0
|
|
20230905,181600,99477060,12260,12260,12260,12260,0
|
|
20230905,181500,99477060,12260,12260,12260,12260,0
|
|
20230905,181400,99477060,12260,12260,12260,12260,0
|
|
20230905,181300,99477060,12260,12260,12260,12260,0
|
|
20230905,181200,99477060,12260,12260,12260,12260,0
|
|
20230905,181100,99477060,12260,12260,12260,12260,0
|
|
20230905,181000,99477060,12260,12260,12260,12260,0
|
|
20230905,180900,99477060,12260,12260,12260,12260,0
|
|
20230905,180800,99477060,12260,12260,12260,12260,0
|
|
20230905,180700,99477060,12260,12260,12260,12260,0
|
|
20230905,180600,99477060,12260,12260,12260,12260,0
|
|
20230905,180500,99477060,12260,12260,12260,12260,0
|
|
20230905,180400,99477060,12260,12260,12260,12260,330
|
|
20230905,180300,99477060,12260,12260,12260,12260,0
|
|
20230905,180200,99477060,12260,12260,12260,12260,0
|
|
20230905,180100,99477060,12260,12260,12260,12260,0
|
|
20230905,180000,99477060,12260,12260,12260,12260,0
|
|
20230905,175900,99477060,12260,12260,12260,12260,0
|
|
20230905,175800,99477060,12260,12260,12260,12260,0
|
|
20230905,175700,99477060,12260,12260,12260,12260,0
|
|
20230905,175600,99477060,12260,12260,12260,12260,0
|
|
20230905,175500,99477060,12260,12260,12260,12260,0
|
|
20230905,175400,99477060,12260,12260,12260,12260,0
|
|
20230905,175300,99477060,12260,12260,12260,12260,0
|
|
20230905,175200,99477060,12260,12260,12260,12260,0
|
|
20230905,175100,99477060,12260,12260,12260,12260,0
|
|
20230905,175000,99477060,12260,12260,12260,12260,0
|
|
20230905,174900,99477060,12260,12260,12260,12260,0
|
|
20230905,174800,99477060,12260,12260,12260,12260,0
|
|
20230905,174700,99477060,12260,12260,12260,12260,0
|
|
20230905,174600,99477060,12260,12260,12260,12260,0
|
|
20230905,174500,99477060,12260,12260,12260,12260,0
|
|
20230905,174400,99477060,12260,12260,12260,12260,0
|
|
20230905,174300,99477060,12260,12260,12260,12260,0
|
|
20230905,174200,99477060,12260,12260,12260,12260,0
|
|
20230905,174100,99477060,12260,12260,12260,12260,0
|
|
20230905,174000,99477060,12260,12260,12260,12260,0
|
|
20230905,173900,99477060,12260,12260,12260,12260,0
|
|
20230905,173800,99477060,12260,12260,12260,12260,0
|
|
20230905,173700,99477060,12260,12260,12260,12260,0
|
|
20230905,173600,99477060,12260,12260,12260,12260,0
|
|
20230905,173500,99477060,12260,12260,12260,12260,0
|
|
20230905,173400,99477060,12260,12260,12260,12260,330
|
|
20230905,173300,99477060,12260,12260,12260,12260,0
|
|
20230905,173200,99477060,12260,12260,12260,12260,0
|
|
20230905,173100,99477060,12260,12260,12260,12260,0
|
|
20230905,173000,99477060,12260,12260,12260,12260,0
|
|
20230905,172900,99477060,12260,12260,12260,12260,0
|
|
20230905,172800,99477060,12260,12260,12260,12260,0
|
|
20230905,172700,99477060,12260,12260,12260,12260,0
|
|
20230905,172600,99477060,12260,12260,12260,12260,0
|
|
20230905,172500,99477060,12260,12260,12260,12260,0
|
|
20230905,172400,99477060,12260,12260,12260,12260,0
|
|
20230905,172300,99477060,12260,12260,12260,12260,0
|
|
20230905,172200,99477060,12260,12260,12260,12260,0
|
|
20230905,172100,99477060,12260,12260,12260,12260,0
|
|
20230905,172000,99477060,12260,12260,12260,12260,0
|
|
20230905,171900,99477060,12260,12260,12260,12260,0
|
|
20230905,171800,99477060,12260,12260,12260,12260,0
|
|
20230905,171700,99477060,12260,12260,12260,12260,0
|
|
20230905,171600,99477060,12260,12260,12260,12260,0
|
|
20230905,171500,99477060,12260,12260,12260,12260,0
|
|
20230905,171400,99477060,12260,12260,12260,12260,0
|
|
20230905,171300,99477060,12260,12260,12260,12260,0
|
|
20230905,171200,99477060,12260,12260,12260,12260,0
|
|
20230905,171100,99477060,12260,12260,12260,12260,0
|
|
20230905,171000,99477060,12260,12260,12260,12260,0
|
|
20230905,170900,99477060,12260,12260,12260,12260,0
|
|
20230905,170800,99477060,12260,12260,12260,12260,0
|
|
20230905,170700,99477060,12260,12260,12260,12260,0
|
|
20230905,170600,99477060,12260,12260,12260,12260,0
|
|
20230905,170500,99477060,12260,12260,12260,12260,0
|
|
20230905,170400,99477060,12260,12260,12260,12260,330
|
|
20230905,170300,99477060,12260,12260,12260,12260,0
|
|
20230905,170200,99477060,12260,12260,12260,12260,0
|
|
20230905,170100,99477060,12260,12260,12260,12260,0
|
|
20230905,170000,99477060,12260,12260,12260,12260,0
|
|
20230905,165900,99477060,12260,12260,12260,12260,0
|
|
20230905,165800,99477060,12260,12260,12260,12260,0
|
|
20230905,165700,99477060,12260,12260,12260,12260,0
|
|
20230905,165600,99477060,12260,12260,12260,12260,0
|
|
20230905,165500,99477060,12260,12260,12260,12260,0
|
|
20230905,165400,99477060,12260,12260,12260,12260,0
|
|
20230905,165300,99477060,12260,12260,12260,12260,0
|
|
20230905,165200,99477060,12260,12260,12260,12260,0
|
|
20230905,165100,99477060,12260,12260,12260,12260,0
|
|
20230905,165000,99477060,12260,12260,12260,12260,0
|
|
20230905,164900,99477060,12260,12260,12260,12260,0
|
|
20230905,164800,99477060,12260,12260,12260,12260,0
|
|
20230905,164700,99477060,12260,12260,12260,12260,0
|
|
20230905,164600,99477060,12260,12260,12260,12260,0
|
|
20230905,164500,99477060,12260,12260,12260,12260,0
|
|
20230905,164400,99477060,12260,12260,12260,12260,0
|
|
20230905,164300,99477060,12260,12260,12260,12260,0
|
|
20230905,164200,99477060,12260,12260,12260,12260,0
|
|
20230905,164100,99477060,12260,12260,12260,12260,0
|
|
20230905,164000,99477060,12260,12260,12260,12260,0
|
|
20230905,163900,99477060,12260,12260,12260,12260,0
|
|
20230905,163800,99477060,12260,12260,12260,12260,0
|
|
20230905,163700,99477060,12260,12260,12260,12260,0
|
|
20230905,163600,99477060,12260,12260,12260,12260,0
|
|
20230905,163500,99477060,12260,12260,12260,12260,0
|
|
20230905,163400,99477060,12260,12260,12260,12260,330
|
|
20230905,163300,99477060,12260,12260,12260,12260,0
|
|
20230905,163200,99477060,12260,12260,12260,12260,0
|
|
20230905,163100,99477060,12260,12260,12260,12260,0
|
|
20230905,163000,99477060,12260,12260,12260,12260,0
|
|
20230905,162900,99477060,12260,12260,12260,12260,0
|
|
20230905,162800,99477060,12260,12260,12260,12260,0
|
|
20230905,162700,99477060,12260,12260,12260,12260,0
|
|
20230905,162600,99477060,12260,12260,12260,12260,0
|
|
20230905,162500,99477060,12260,12260,12260,12260,0
|
|
20230905,162400,99477060,12260,12260,12260,12260,0
|
|
20230905,162300,99477060,12260,12260,12260,12260,0
|
|
20230905,162200,99477060,12260,12260,12260,12260,0
|
|
20230905,162100,99477060,12260,12260,12260,12260,0
|
|
20230905,162000,99477060,12260,12260,12260,12260,0
|
|
20230905,161900,99477060,12260,12260,12260,12260,0
|
|
20230905,161800,99477060,12260,12260,12260,12260,0
|
|
20230905,161700,99477060,12260,12260,12260,12260,0
|
|
20230905,161600,99477060,12260,12260,12260,12260,0
|
|
20230905,161500,99477060,12260,12260,12260,12260,0
|
|
20230905,161400,99477060,12260,12260,12260,12260,0
|
|
20230905,161300,99477060,12260,12260,12260,12260,0
|
|
20230905,161200,99477060,12260,12260,12260,12260,0
|
|
20230905,161100,99477060,12260,12260,12260,12260,0
|
|
20230905,161000,99477060,12260,12260,12260,12260,0
|
|
20230905,160900,99477060,12260,12260,12260,12260,0
|
|
20230905,160800,99477060,12260,12260,12260,12260,0
|
|
20230905,160700,99477060,12260,12260,12260,12260,0
|
|
20230905,160600,99477060,12260,12260,12260,12260,0
|
|
20230905,160500,99477060,12260,12260,12260,12260,0
|
|
20230905,160400,99477060,12260,12260,12260,12260,330
|
|
20230905,160300,99477060,12260,12260,12260,12260,0
|
|
20230905,160200,99477060,12260,12260,12260,12260,0
|
|
20230905,160100,99477060,12260,12260,12260,12260,0
|
|
20230905,160000,99477060,12260,12260,12260,12260,0
|
|
20230905,155900,99477060,12260,12260,12260,12260,0
|
|
20230905,155800,99477060,12260,12260,12260,12260,0
|
|
20230905,155700,99477060,12260,12260,12260,12260,0
|
|
20230905,155600,99477060,12260,12260,12260,12260,0
|
|
20230905,155500,99477060,12260,12260,12260,12260,0
|
|
20230905,155400,99477060,12260,12260,12260,12260,0
|
|
20230905,155300,99477060,12260,12260,12260,12260,0
|
|
20230905,155200,99477060,12260,12260,12260,12260,0
|
|
20230905,155100,99477060,12260,12260,12260,12260,0
|
|
20230905,155000,99477060,12260,12260,12260,12260,0
|
|
20230905,154900,99477060,12260,12260,12260,12260,0
|
|
20230905,154800,99477060,12260,12260,12260,12260,0
|
|
20230905,154700,99477060,12260,12260,12260,12260,0
|
|
20230905,154600,99477060,12260,12260,12260,12260,0
|
|
20230905,154500,99477060,12260,12260,12260,12260,0
|
|
20230905,154400,99477060,12260,12260,12260,12260,0
|
|
20230905,154300,99477060,12260,12260,12260,12260,0
|
|
20230905,154200,99477060,12260,12260,12260,12260,0
|
|
20230905,154100,99477060,12260,12260,12260,12260,0
|
|
20230905,154000,99477060,12260,12260,12260,12260,0
|
|
20230905,153900,99477060,12260,12260,12260,12260,0
|
|
20230905,153800,99477060,12260,12260,12260,12260,0
|
|
20230905,153700,99477060,12260,12260,12260,12260,0
|
|
20230905,153600,99477060,12260,12260,12260,12260,0
|
|
20230905,153500,99477060,12260,12260,12260,12260,0
|
|
20230905,153400,99477060,12260,12260,12260,12260,330
|
|
20230905,153300,99477060,12260,12260,12260,12260,0
|
|
20230905,153200,99477060,12260,12260,12260,12260,0
|
|
20230905,153100,99477060,12260,12260,12260,12260,0
|
|
20230905,153000,99477060,12260,12260,12260,12260,330
|
|
20230905,152900,95431260,12290,12290,12290,12290,0
|
|
20230905,152800,95431260,12290,12290,12290,12290,0
|
|
20230905,152700,95431260,12290,12290,12290,12290,0
|
|
20230905,152600,95431260,12290,12290,12290,12290,0
|
|
20230905,152500,95431260,12290,12290,12290,12290,0
|
|
20230905,152400,95431260,12290,12290,12290,12290,0
|
|
20230905,152300,95431260,12290,12290,12290,12290,0
|
|
20230905,152200,95431260,12290,12290,12290,12290,0
|
|
20230905,152100,95431260,12290,12290,12290,12290,0
|
|
20230905,152000,95431260,12290,12290,12290,12290,0
|
|
20230905,151900,95431260,12290,12290,12290,12290,0
|
|
20230905,151800,95431260,12290,12300,12300,12290,52
|
|
20230905,151700,94791670,12300,12300,12300,12300,2
|
|
20230905,151600,94767070,12300,12300,12300,12300,1
|
|
20230905,151500,94754770,12300,12280,12300,12280,4
|
|
20230905,151400,94705630,12280,12290,12300,12280,70
|
|
20230905,151300,93845990,12290,12290,12290,12290,0
|
|
20230905,151200,93845990,12290,12290,12290,12290,2
|
|
20230905,151100,93821410,12290,12290,12290,12290,2
|
|
20230905,151000,93796830,12280,12280,12280,12280,8
|
|
20230905,150900,93698590,12280,12280,12280,12280,0
|
|
20230905,150800,93698590,12280,12280,12280,12280,3
|
|
20230905,150700,93661750,12290,12290,12290,12290,1
|
|
20230905,150600,93649460,12300,12300,12300,12300,0
|
|
20230905,150500,93649460,12300,12300,12300,12300,1
|
|
20230905,150400,93637160,12300,12300,12300,12300,1
|
|
20230905,150300,93624860,12300,12300,12300,12300,0
|
|
20230905,150200,93624860,12300,12300,12300,12300,4
|
|
20230905,150100,93575660,12300,12300,12300,12300,1
|
|
20230905,150000,93563360,12270,12300,12300,12270,2
|
|
20230905,145900,93538790,12300,12300,12300,12300,0
|
|
20230905,145800,93538790,12300,12300,12300,12300,1
|
|
20230905,145700,93526490,12300,12300,12300,12300,1
|
|
20230905,145600,93514190,12300,12300,12300,12300,0
|
|
20230905,145500,93514190,12300,12280,12300,12280,3
|
|
20230905,145400,93477330,12300,12300,12300,12300,1
|
|
20230905,145300,93465030,12280,12280,12280,12280,0
|
|
20230905,145200,93465030,12280,12300,12300,12280,6
|
|
20230905,145100,93391300,12300,12300,12300,12300,2
|
|
20230905,145000,93366700,12300,12300,12300,12300,1
|
|
20230905,144900,93354400,12280,12280,12280,12280,1
|
|
20230905,144800,93342120,12280,12280,12300,12270,146
|
|
20230905,144700,91550640,12280,12310,12310,12280,121
|
|
20230905,144600,90064680,12310,12310,12310,12310,0
|
|
20230905,144500,90064680,12310,12310,12310,12310,1
|
|
20230905,144400,90052370,12310,12310,12310,12310,1
|
|
20230905,144300,90040060,12310,12310,12310,12310,5
|
|
20230905,144200,89978510,12310,12310,12310,12310,1
|
|
20230905,144100,89966200,12310,12310,12310,12310,1
|
|
20230905,144000,89953890,12310,12310,12310,12310,1
|
|
20230905,143900,89941580,12310,12310,12310,12310,0
|
|
20230905,143800,89941580,12310,12310,12310,12310,1
|
|
20230905,143700,89929270,12310,12310,12310,12310,1
|
|
20230905,143600,89916960,12310,12310,12310,12310,0
|
|
20230905,143500,89916960,12310,12310,12310,12310,1
|
|
20230905,143400,89904650,12310,12310,12310,12310,1
|
|
20230905,143300,89892340,12310,12310,12310,12310,0
|
|
20230905,143200,89892340,12310,12300,12310,12300,21
|
|
20230905,143100,89634030,12310,12310,12310,12310,1
|
|
20230905,143000,89621720,12310,12310,12310,12310,0
|
|
20230905,142900,89621720,12310,12310,12310,12310,2
|
|
20230905,142800,89597100,12310,12310,12310,12310,1
|
|
20230905,142700,89584790,12310,12310,12310,12310,1
|
|
20230905,142600,89572480,12310,12310,12310,12310,0
|
|
20230905,142500,89572480,12310,12310,12310,12310,1
|
|
20230905,142400,89560170,12300,12310,12310,12300,8
|
|
20230905,142300,89461760,12310,12310,12310,12310,0
|
|
20230905,142200,89461760,12310,12310,12310,12310,52
|
|
20230905,142100,88821640,12310,12310,12310,12310,1
|
|
20230905,142000,88809330,12310,12310,12310,12310,0
|
|
20230905,141900,88809330,12310,12310,12310,12310,41
|
|
20230905,141800,88304620,12310,12300,12310,12300,3
|
|
20230905,141700,88267710,12300,12310,12310,12300,4
|
|
20230905,141600,88218500,12300,12300,12300,12300,95
|
|
20230905,141500,87050000,12310,12310,12310,12310,1
|
|
20230905,141400,87037690,12310,12300,12310,12300,161
|
|
20230905,141300,85057380,12300,12300,12300,12300,50
|
|
20230905,141200,84442380,12310,12310,12310,12310,2
|
|
20230905,141100,84417760,12300,12310,12310,12300,61
|
|
20230905,141000,83667450,12310,12310,12310,12310,0
|
|
20230905,140900,83667450,12310,12310,12310,12310,1
|
|
20230905,140800,83655140,12310,12310,12310,12310,1
|
|
20230905,140700,83642830,12310,12310,12310,12310,1
|
|
20230905,140600,83630520,12310,12310,12310,12310,0
|
|
20230905,140500,83630520,12310,12310,12310,12310,1
|
|
20230905,140400,83618210,12310,12310,12310,12310,1
|
|
20230905,140300,83605900,12310,12310,12310,12310,0
|
|
20230905,140200,83605900,12310,12310,12310,12310,2
|
|
20230905,140100,83581280,12310,12300,12310,12300,4
|
|
20230905,140000,83532070,12310,12310,12310,12310,1
|
|
20230905,135900,83519760,12310,12310,12310,12310,1
|
|
20230905,135800,83507450,12310,12310,12310,12310,1
|
|
20230905,135700,83495140,12310,12310,12310,12310,1
|
|
20230905,135600,83482830,12310,12310,12310,12310,0
|
|
20230905,135500,83482830,12310,12310,12310,12310,1
|
|
20230905,135400,83470520,12310,12310,12310,12310,1
|
|
20230905,135300,83458210,12310,12310,12310,12310,1
|
|
20230905,135200,83445900,12310,12310,12310,12310,1
|
|
20230905,135100,83433590,12310,12310,12310,12310,1
|
|
20230905,135000,83421280,12310,12310,12310,12310,0
|
|
20230905,134900,83421280,12310,12310,12310,12310,1
|
|
20230905,134800,83408970,12310,12310,12310,12310,1
|
|
20230905,134700,83396660,12310,12310,12310,12310,0
|
|
20230905,134600,83396660,12310,12300,12310,12300,108
|
|
20230905,134500,82068240,12310,12310,12310,12310,1
|
|
20230905,134400,82055930,12310,12310,12310,12310,1
|
|
20230905,134300,82043620,12310,12310,12310,12310,0
|
|
20230905,134200,82043620,12310,12310,12310,12310,1
|
|
20230905,134100,82031310,12310,12310,12310,12310,1
|
|
20230905,134000,82019000,12310,12310,12310,12310,0
|
|
20230905,133900,82019000,12310,12310,12310,12310,91
|
|
20230905,133800,80898790,12310,12310,12310,12310,1
|
|
20230905,133700,80886480,12310,12310,12310,12310,0
|
|
20230905,133600,80886480,12310,12310,12310,12310,1
|
|
20230905,133500,80874170,12310,12300,12310,12300,5
|
|
20230905,133400,80812660,12310,12310,12310,12310,1
|
|
20230905,133300,80800350,12310,12310,12310,12310,0
|
|
20230905,133200,80800350,12310,12300,12310,12300,201
|
|
20230905,133100,78328040,12310,12310,12310,12310,1
|
|
20230905,133000,78315730,12310,12310,12310,12310,0
|
|
20230905,132900,78315730,12310,12310,12310,12310,1
|
|
20230905,132800,78303420,12310,12310,12310,12310,1
|
|
20230905,132700,78291110,12310,12310,12310,12310,0
|
|
20230905,132600,78291110,12310,12310,12310,12310,1
|
|
20230905,132500,78278800,12310,12310,12310,12310,1
|
|
20230905,132400,78266490,12310,12310,12310,12310,1
|
|
20230905,132300,78254180,12310,12310,12310,12310,1
|
|
20230905,132200,78241870,12310,12300,12310,12300,21
|
|
20230905,132100,77983560,12310,12310,12310,12310,1
|
|
20230905,132000,77971250,12310,12310,12310,12310,0
|
|
20230905,131900,77971250,12310,12310,12310,12310,1
|
|
20230905,131800,77958940,12310,12310,12310,12310,1
|
|
20230905,131700,77946630,12310,12310,12310,12310,0
|
|
20230905,131600,77946630,12310,12310,12310,12310,1
|
|
20230905,131500,77934320,12310,12310,12310,12310,1
|
|
20230905,131400,77922010,12300,12310,12310,12300,4
|
|
20230905,131300,77872800,12300,12300,12300,12300,3
|
|
20230905,131200,77835900,12310,12310,12310,12310,1
|
|
20230905,131100,77823590,12310,12310,12310,12300,18
|
|
20230905,131000,77602050,12310,12300,12310,12300,27
|
|
20230905,130900,77269700,12310,12310,12310,12310,1
|
|
20230905,130800,77257390,12310,12310,12310,12310,1
|
|
20230905,130700,77245080,12310,12300,12310,12300,3
|
|
20230905,130600,77208170,12300,12300,12310,12300,108
|
|
20230905,130500,75879760,12300,12300,12310,12300,279
|
|
20230905,130400,72448050,12310,12310,12310,12310,0
|
|
20230905,130300,72448050,12310,12300,12310,12300,2
|
|
20230905,130200,72423440,12310,12310,12310,12310,1
|
|
20230905,130100,72411130,12310,12310,12310,12310,1
|
|
20230905,130000,72398820,12310,12310,12310,12310,0
|
|
20230905,125900,72398820,12310,12310,12310,12310,1
|
|
20230905,125800,72386510,12310,12310,12310,12310,1
|
|
20230905,125700,72374200,12310,12300,12310,12300,11
|
|
20230905,125600,72238890,12310,12310,12310,12310,1
|
|
20230905,125500,72226580,12310,12310,12310,12310,1
|
|
20230905,125400,72214270,12310,12310,12310,12310,0
|
|
20230905,125300,72214270,12310,12310,12310,12310,2
|
|
20230905,125200,72189650,12320,12320,12320,12320,1
|
|
20230905,125100,72177330,12320,12320,12320,12320,1
|
|
20230905,125000,72165010,12320,12320,12320,12320,0
|
|
20230905,124900,72165010,12320,12320,12320,12320,1
|
|
20230905,124800,72152690,12300,12320,12320,12300,17
|
|
20230905,124700,71943560,12320,12320,12320,12320,0
|
|
20230905,124600,71943560,12320,12300,12320,12300,101
|
|
20230905,124500,70701240,12320,12320,12320,12320,1
|
|
20230905,124400,70688920,12320,12320,12320,12320,0
|
|
20230905,124300,70688920,12320,12300,12320,12300,107
|
|
20230905,124200,69372800,12320,12300,12320,12300,29
|
|
20230905,124100,69016080,12290,12320,12320,12290,137
|
|
20230905,124000,67331180,12320,12320,12320,12320,0
|
|
20230905,123900,67331180,12320,12310,12320,12310,3
|
|
20230905,123800,67294240,12320,12320,12320,12320,1
|
|
20230905,123700,67281920,12320,12320,12320,12320,0
|
|
20230905,123600,67281920,12320,12320,12320,12320,1
|
|
20230905,123500,67269600,12320,12310,12320,12310,2
|
|
20230905,123400,67244970,12320,12320,12320,12320,0
|
|
20230905,123300,67244970,12320,12320,12320,12320,1
|
|
20230905,123200,67232650,12310,12310,12310,12310,1
|
|
20230905,123100,67220340,12310,12310,12310,12310,1
|
|
20230905,123000,67208030,12310,12310,12310,12310,0
|
|
20230905,122900,67208030,12310,12310,12310,12310,2
|
|
20230905,122800,67183410,12310,12310,12310,12300,114
|
|
20230905,122700,65781190,12310,12310,12310,12310,0
|
|
20230905,122600,65781190,12310,12310,12310,12310,1
|
|
20230905,122500,65768880,12310,12310,12310,12310,1
|
|
20230905,122400,65756570,12310,12310,12310,12310,0
|
|
20230905,122300,65756570,12310,12310,12310,12310,2
|
|
20230905,122200,65731950,12310,12310,12310,12310,1
|
|
20230905,122100,65719640,12310,12310,12310,12310,0
|
|
20230905,122000,65719640,12310,12310,12310,12310,1
|
|
20230905,121900,65707330,12310,12310,12310,12310,1
|
|
20230905,121800,65695020,12310,12310,12310,12310,1
|
|
20230905,121700,65682710,12300,12300,12300,12300,113
|
|
20230905,121600,64292810,12310,12310,12310,12310,1
|
|
20230905,121500,64280500,12310,12310,12310,12310,1
|
|
20230905,121400,64268190,12310,12320,12320,12310,2
|
|
20230905,121300,64243560,12330,12330,12330,12330,1
|
|
20230905,121200,64231230,12300,12330,12330,12300,200
|
|
20230905,121100,61771200,12310,12310,12310,12310,53
|
|
20230905,121000,61118770,12330,12330,12330,12330,1
|
|
20230905,120900,61106440,12330,12330,12330,12330,1
|
|
20230905,120800,61094110,12320,12330,12330,12320,2
|
|
20230905,120700,61069460,12330,12330,12330,12330,0
|
|
20230905,120600,61069460,12330,12320,12330,12320,2
|
|
20230905,120500,61044810,12320,12320,12320,12320,1
|
|
20230905,120400,61032490,12320,12320,12320,12320,0
|
|
20230905,120300,61032490,12320,12310,12320,12310,6
|
|
20230905,120200,60958610,12330,12320,12330,12320,2
|
|
20230905,120100,60933960,12330,12330,12330,12330,0
|
|
20230905,120000,60933960,12330,12330,12330,12330,2
|
|
20230905,115900,60909300,12330,12330,12330,12330,446
|
|
20230905,115800,55410120,12330,12330,12330,12320,219
|
|
20230905,115700,52709860,12330,12320,12330,12320,292
|
|
20230905,115600,49111690,12320,12320,12320,12310,6
|
|
20230905,115500,49037810,12320,12320,12320,12320,2
|
|
20230905,115400,49013170,12310,12310,12310,12310,0
|
|
20230905,115300,49013170,12310,12320,12320,12310,3
|
|
20230905,115200,48976220,12310,12310,12320,12310,3
|
|
20230905,115100,48939280,12310,12320,12320,12300,82
|
|
20230905,115000,47930650,12320,12330,12330,12320,5
|
|
20230905,114900,47869040,12330,12330,12330,12330,61
|
|
20230905,114800,47116910,12330,12330,12330,12330,10
|
|
20230905,114700,46993610,12330,12320,12330,12320,72
|
|
20230905,114600,46106560,12320,12320,12320,12320,2
|
|
20230905,114500,46081920,12320,12320,12320,12320,50
|
|
20230905,114400,45465920,12320,12310,12320,12310,5
|
|
20230905,114300,45404360,12320,12320,12320,12320,1
|
|
20230905,114200,45392040,12310,12330,12330,12310,74
|
|
20230905,114100,44480180,12330,12320,12330,12320,2
|
|
20230905,114000,44455530,12320,12330,12330,12320,95
|
|
20230905,113900,43284230,12330,12330,12330,12330,0
|
|
20230905,113800,43284230,12330,12330,12330,12330,46
|
|
20230905,113700,42717050,12330,12330,12330,12330,1
|
|
20230905,113600,42704720,12320,12330,12330,12320,2
|
|
20230905,113500,42680070,12320,12330,12330,12320,47
|
|
20230905,113400,42101010,12330,12320,12330,12320,2
|
|
20230905,113300,42076360,12330,12330,12330,12330,2
|
|
20230905,113200,42051700,12330,12330,12330,12330,83
|
|
20230905,113100,41028310,12330,12330,12330,12330,1
|
|
20230905,113000,41015980,12330,12330,12330,12330,90
|
|
20230905,112900,39906280,12330,12330,12330,12330,1
|
|
20230905,112800,39893950,12320,12320,12320,12320,8
|
|
20230905,112700,39795390,12310,12320,12320,12310,2
|
|
20230905,112600,39770760,12310,12310,12310,12310,4
|
|
20230905,112500,39721520,12320,12330,12330,12320,48
|
|
20230905,112400,39129690,12330,12330,12330,12330,1
|
|
20230905,112300,39117360,12320,12330,12330,12320,77
|
|
20230905,112200,38168700,12330,12330,12330,12330,103
|
|
20230905,112100,36898710,12340,12330,12340,12330,9
|
|
20230905,112000,36787730,12320,12320,12320,12320,10
|
|
20230905,111900,36664530,12320,12320,12320,12320,9
|
|
20230905,111800,36553650,12320,12320,12320,12320,1
|
|
20230905,111700,36541330,12310,12310,12310,12310,41
|
|
20230905,111600,36036620,12310,12300,12310,12300,5
|
|
20230905,111500,35975110,12300,12300,12300,12300,50
|
|
20230905,111400,35360110,12300,12290,12300,12290,9
|
|
20230905,111300,35249470,12290,12290,12290,12290,10
|
|
20230905,111200,35126570,12290,12290,12290,12290,45
|
|
20230905,111100,34573520,12290,12290,12290,12290,1
|
|
20230905,111000,34561230,12280,12270,12280,12270,209
|
|
20230905,110900,31996100,12270,12270,12270,12270,0
|
|
20230905,110800,31996100,12270,12270,12270,12270,47
|
|
20230905,110700,31419410,12270,12270,12270,12270,0
|
|
20230905,110600,31419410,12270,12270,12270,12270,45
|
|
20230905,110500,30867260,12270,12270,12270,12270,0
|
|
20230905,110400,30867260,12270,12270,12270,12270,46
|
|
20230905,110300,30302840,12270,12270,12270,12270,0
|
|
20230905,110200,30302840,12270,12270,12270,12270,45
|
|
20230905,110100,29750690,12270,12270,12270,12270,1
|
|
20230905,110000,29738420,12270,12270,12270,12270,67
|
|
20230905,105900,28916330,12270,12270,12270,12270,81
|
|
20230905,105800,27922460,12270,12270,12270,12270,0
|
|
20230905,105700,27922460,12270,12260,12270,12260,23
|
|
20230905,105600,27640470,12250,12250,12250,12250,0
|
|
20230905,105500,27640470,12250,12250,12250,12250,10
|
|
20230905,105400,27517970,12260,12260,12260,12260,1
|
|
20230905,105300,27505710,12260,12260,12260,12260,45
|
|
20230905,105200,26954010,12260,12260,12260,12260,0
|
|
20230905,105100,26954010,12260,12260,12260,12260,70
|
|
20230905,105000,26095810,12260,12260,12260,12260,0
|
|
20230905,104900,26095810,12260,12250,12260,12250,65
|
|
20230905,104800,25299110,12260,12260,12260,12260,1
|
|
20230905,104700,25286850,12250,12260,12260,12250,4
|
|
20230905,104600,25237840,12260,12260,12260,12260,44
|
|
20230905,104500,24698400,12260,12260,12260,12260,0
|
|
20230905,104400,24698400,12260,12260,12260,12260,46
|
|
20230905,104300,24134440,12260,12260,12260,12260,0
|
|
20230905,104200,24134440,12260,12260,12260,12260,45
|
|
20230905,104100,23582740,12260,12260,12260,12260,0
|
|
20230905,104000,23582740,12260,12260,12260,12260,47
|
|
20230905,103900,23006520,12260,12260,12260,12260,0
|
|
20230905,103800,23006520,12260,12250,12260,12250,90
|
|
20230905,103700,21903520,12260,12260,12260,12260,1
|
|
20230905,103600,21891260,12260,12260,12260,12260,46
|
|
20230905,103500,21327300,12260,12260,12260,12260,0
|
|
20230905,103400,21327300,12260,12260,12260,12260,0
|
|
20230905,103300,21327300,12260,12260,12260,12260,2
|
|
20230905,103200,21302780,12260,12260,12260,12260,46
|
|
20230905,103100,20738820,12260,12260,12260,12260,45
|
|
20230905,103000,20187120,12260,12260,12260,12260,1
|
|
20230905,102900,20174860,12260,12250,12260,12250,45
|
|
20230905,102800,19623600,12250,12250,12250,12250,1
|
|
20230905,102700,19611350,12260,12260,12260,12260,51
|
|
20230905,102600,18986090,12260,12260,12260,12260,0
|
|
20230905,102500,18986090,12260,12260,12260,12260,45
|
|
20230905,102400,18434390,12250,12250,12250,12250,30
|
|
20230905,102300,18066890,12260,12250,12260,12250,21
|
|
20230905,102200,17809630,12260,12260,12260,12260,0
|
|
20230905,102100,17809630,12260,12260,12260,12260,45
|
|
20230905,102000,17257930,12260,12260,12260,12260,1
|
|
20230905,101900,17245670,12260,12260,12260,12260,45
|
|
20230905,101800,16693970,12260,12260,12260,12260,44
|
|
20230905,101700,16154530,12260,12260,12260,12260,0
|
|
20230905,101600,16154530,12260,12260,12260,12260,46
|
|
20230905,101500,15590570,12260,12260,12260,12260,0
|
|
20230905,101400,15590570,12260,12260,12260,12260,47
|
|
20230905,101300,15014350,12260,12260,12260,12260,1
|
|
20230905,101200,15002090,12260,12250,12260,12250,73
|
|
20230905,101100,14107150,12260,12260,12260,12260,0
|
|
20230905,101000,14107150,12260,12250,12260,12250,46
|
|
20230905,100900,13543200,12260,12260,12260,12260,1
|
|
20230905,100800,13530940,12250,12250,12250,12250,18
|
|
20230905,100700,13310440,12260,12260,12260,12260,1
|
|
20230905,100600,13298180,12260,12260,12260,12260,67
|
|
20230905,100500,12476760,12260,12260,12260,12260,0
|
|
20230905,100400,12476760,12260,12250,12260,12250,68
|
|
20230905,100300,11643310,12260,12260,12260,12260,1
|
|
20230905,100200,11631050,12260,12270,12270,12260,47
|
|
20230905,100100,11054790,12270,12270,12270,12270,46
|
|
20230905,100000,10490370,12270,12270,12270,12270,0
|
|
20230905,095900,10490370,12270,12270,12270,12270,46
|
|
20230905,095800,9925950,12270,12270,12270,12270,0
|
|
20230905,095700,9925950,12270,12270,12270,12270,90
|
|
20230905,095600,8821650,12270,12270,12270,12270,1
|
|
20230905,095500,8809380,12260,12270,12270,12260,103
|
|
20230905,095400,7546150,12270,12270,12270,12270,0
|
|
20230905,095300,7546150,12270,12270,12270,12270,5
|
|
20230905,095200,7484800,12270,12270,12270,12270,1
|
|
20230905,095100,7472530,12270,12270,12270,12270,48
|
|
20230905,095000,6883570,12260,12270,12270,12260,86
|
|
20230905,094900,5828770,12270,12270,12270,12270,1
|
|
20230905,094800,5816500,12270,12270,12270,12270,1
|
|
20230905,094700,5804230,12270,12260,12270,12260,103
|
|
20230905,094600,4540950,12270,12270,12270,12270,1
|
|
20230905,094500,4528680,12260,12260,12260,12260,34
|
|
20230905,094400,4111840,12270,12270,12270,12270,45
|
|
20230905,094300,3559690,12270,12270,12270,12270,0
|
|
20230905,094200,3559690,12270,12270,12270,12270,12
|
|
20230905,094100,3412450,12270,12270,12270,12270,7
|
|
20230905,094000,3326560,12280,12280,12280,12280,0
|
|
20230905,093900,3326560,12280,12280,12280,12280,1
|
|
20230905,093800,3314280,12280,12280,12280,12280,0
|
|
20230905,093700,3314280,12280,12280,12280,12280,0
|
|
20230905,093600,3314280,12280,12280,12280,12280,0
|
|
20230905,093500,3314280,12280,12280,12280,12280,0
|
|
20230905,093400,3314280,12280,12280,12280,12280,0
|
|
20230905,093300,3314280,12280,12280,12280,12280,11
|
|
20230905,093200,3179200,12280,12270,12280,12270,2
|
|
20230905,093100,3154650,12280,12280,12280,12280,2
|
|
20230905,093000,3130090,12250,12250,12250,12250,0
|
|
20230905,092900,3130090,12250,12250,12250,12250,1
|
|
20230905,092800,3117840,12280,12280,12280,12280,1
|
|
20230905,092700,3105560,12270,12270,12270,12270,0
|
|
20230905,092600,3105560,12270,12270,12270,12270,0
|
|
20230905,092500,3105560,12270,12270,12270,12270,100
|
|
20230905,092400,1878560,12270,12270,12270,12270,0
|
|
20230905,092300,1878560,12270,12270,12270,12270,0
|
|
20230905,092200,1878560,12270,12260,12270,12260,6
|
|
20230905,092100,1804990,12260,12260,12260,12260,0
|
|
20230905,092000,1804990,12260,12260,12260,12260,2
|
|
20230905,091900,1780470,12200,12200,12200,12200,0
|
|
20230905,091800,1780470,12200,12200,12200,12200,0
|
|
20230905,091700,1780470,12200,12200,12200,12200,0
|
|
20230905,091600,1780470,12200,12200,12200,12200,0
|
|
20230905,091500,1780470,12200,12200,12200,12200,0
|
|
20230905,091400,1780470,12200,12200,12200,12200,0
|
|
20230905,091300,1780470,12200,12200,12200,12200,0
|
|
20230905,091200,1780470,12200,12200,12200,12200,0
|
|
20230905,091100,1780470,12200,12200,12200,12200,13
|
|
20230905,091000,1621870,12190,12240,12240,12190,5
|
|
20230905,090900,1560870,12190,12270,12270,12190,10
|
|
20230905,090800,1438630,12280,12280,12280,12280,0
|
|
20230905,090700,1438630,12280,12280,12280,12280,1
|
|
20230905,090600,1426350,12280,12280,12280,12280,0
|
|
20230905,090500,1426350,12280,12280,12280,12280,1
|
|
20230905,090400,1414070,12280,12280,12280,12280,0
|
|
20230905,090300,1414070,12280,12280,12280,12280,0
|
|
20230905,090200,1414070,12280,12280,12280,12280,0
|
|
20230905,090100,1414070,12280,12200,12280,12180,6
|
|
20230905,090000,1340840,12210,12170,12210,12170,100
|