578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183500,63400960,12040,12040,12040,12040,120
|
|
20230906,183400,63400960,12040,12040,12040,12040,0
|
|
20230906,183300,63400960,12040,12040,12040,12040,0
|
|
20230906,183200,63400960,12040,12040,12040,12040,0
|
|
20230906,183100,63400960,12040,12040,12040,12040,0
|
|
20230906,183000,63400960,12040,12040,12040,12040,0
|
|
20230906,182900,63400960,12040,12040,12040,12040,0
|
|
20230906,182800,63400960,12040,12040,12040,12040,0
|
|
20230906,182700,63400960,12040,12040,12040,12040,0
|
|
20230906,182600,63400960,12040,12040,12040,12040,0
|
|
20230906,182500,63400960,12040,12040,12040,12040,0
|
|
20230906,182400,63400960,12040,12040,12040,12040,0
|
|
20230906,182300,63400960,12040,12040,12040,12040,0
|
|
20230906,182200,63400960,12040,12040,12040,12040,0
|
|
20230906,182100,63400960,12040,12040,12040,12040,0
|
|
20230906,182000,63400960,12040,12040,12040,12040,0
|
|
20230906,181900,63400960,12040,12040,12040,12040,0
|
|
20230906,181800,63400960,12040,12040,12040,12040,0
|
|
20230906,181700,63400960,12040,12040,12040,12040,0
|
|
20230906,181600,63400960,12040,12040,12040,12040,0
|
|
20230906,181500,63400960,12040,12040,12040,12040,0
|
|
20230906,181400,63400960,12040,12040,12040,12040,0
|
|
20230906,181300,63400960,12040,12040,12040,12040,0
|
|
20230906,181200,63400960,12040,12040,12040,12040,0
|
|
20230906,181100,63400960,12040,12040,12040,12040,0
|
|
20230906,181000,63400960,12040,12040,12040,12040,0
|
|
20230906,180900,63400960,12040,12040,12040,12040,0
|
|
20230906,180800,63400960,12040,12040,12040,12040,0
|
|
20230906,180700,63400960,12040,12040,12040,12040,0
|
|
20230906,180600,63400960,12040,12040,12040,12040,0
|
|
20230906,180500,63400960,12040,12040,12040,12040,120
|
|
20230906,180400,63400960,12040,12040,12040,12040,0
|
|
20230906,180300,63400960,12040,12040,12040,12040,0
|
|
20230906,180200,63400960,12040,12040,12040,12040,0
|
|
20230906,180100,63400960,12040,12040,12040,12040,0
|
|
20230906,180000,63400960,12040,12040,12040,12040,0
|
|
20230906,175900,63400960,12040,12040,12040,12040,0
|
|
20230906,175800,63400960,12040,12040,12040,12040,0
|
|
20230906,175700,63400960,12040,12040,12040,12040,0
|
|
20230906,175600,63400960,12040,12040,12040,12040,0
|
|
20230906,175500,63400960,12040,12040,12040,12040,0
|
|
20230906,175400,63400960,12040,12040,12040,12040,0
|
|
20230906,175300,63400960,12040,12040,12040,12040,0
|
|
20230906,175200,63400960,12040,12040,12040,12040,0
|
|
20230906,175100,63400960,12040,12040,12040,12040,0
|
|
20230906,175000,63400960,12040,12040,12040,12040,0
|
|
20230906,174900,63400960,12040,12040,12040,12040,0
|
|
20230906,174800,63400960,12040,12040,12040,12040,0
|
|
20230906,174700,63400960,12040,12040,12040,12040,0
|
|
20230906,174600,63400960,12040,12040,12040,12040,0
|
|
20230906,174500,63400960,12040,12040,12040,12040,0
|
|
20230906,174400,63400960,12040,12040,12040,12040,0
|
|
20230906,174300,63400960,12040,12040,12040,12040,0
|
|
20230906,174200,63400960,12040,12040,12040,12040,0
|
|
20230906,174100,63400960,12040,12040,12040,12040,0
|
|
20230906,174000,63400960,12040,12040,12040,12040,0
|
|
20230906,173900,63400960,12040,12040,12040,12040,0
|
|
20230906,173800,63400960,12040,12040,12040,12040,0
|
|
20230906,173700,63400960,12040,12040,12040,12040,0
|
|
20230906,173600,63400960,12040,12040,12040,12040,0
|
|
20230906,173500,63400960,12040,12040,12040,12040,120
|
|
20230906,173400,63400960,12040,12040,12040,12040,0
|
|
20230906,173300,63400960,12040,12040,12040,12040,0
|
|
20230906,173200,63400960,12040,12040,12040,12040,0
|
|
20230906,173100,63400960,12040,12040,12040,12040,0
|
|
20230906,173000,63400960,12040,12040,12040,12040,0
|
|
20230906,172900,63400960,12040,12040,12040,12040,0
|
|
20230906,172800,63400960,12040,12040,12040,12040,0
|
|
20230906,172700,63400960,12040,12040,12040,12040,0
|
|
20230906,172600,63400960,12040,12040,12040,12040,0
|
|
20230906,172500,63400960,12040,12040,12040,12040,0
|
|
20230906,172400,63400960,12040,12040,12040,12040,0
|
|
20230906,172300,63400960,12040,12040,12040,12040,0
|
|
20230906,172200,63400960,12040,12040,12040,12040,0
|
|
20230906,172100,63400960,12040,12040,12040,12040,0
|
|
20230906,172000,63400960,12040,12040,12040,12040,0
|
|
20230906,171900,63400960,12040,12040,12040,12040,0
|
|
20230906,171800,63400960,12040,12040,12040,12040,0
|
|
20230906,171700,63400960,12040,12040,12040,12040,0
|
|
20230906,171600,63400960,12040,12040,12040,12040,0
|
|
20230906,171500,63400960,12040,12040,12040,12040,0
|
|
20230906,171400,63400960,12040,12040,12040,12040,0
|
|
20230906,171300,63400960,12040,12040,12040,12040,0
|
|
20230906,171200,63400960,12040,12040,12040,12040,0
|
|
20230906,171100,63400960,12040,12040,12040,12040,0
|
|
20230906,171000,63400960,12040,12040,12040,12040,0
|
|
20230906,170900,63400960,12040,12040,12040,12040,0
|
|
20230906,170800,63400960,12040,12040,12040,12040,0
|
|
20230906,170700,63400960,12040,12040,12040,12040,0
|
|
20230906,170600,63400960,12040,12040,12040,12040,0
|
|
20230906,170500,63400960,12040,12040,12040,12040,120
|
|
20230906,170400,63400960,12040,12040,12040,12040,0
|
|
20230906,170300,63400960,12040,12040,12040,12040,0
|
|
20230906,170200,63400960,12040,12040,12040,12040,0
|
|
20230906,170100,63400960,12040,12040,12040,12040,0
|
|
20230906,170000,63400960,12040,12040,12040,12040,0
|
|
20230906,165900,63400960,12040,12040,12040,12040,0
|
|
20230906,165800,63400960,12040,12040,12040,12040,0
|
|
20230906,165700,63400960,12040,12040,12040,12040,0
|
|
20230906,165600,63400960,12040,12040,12040,12040,0
|
|
20230906,165500,63400960,12040,12040,12040,12040,0
|
|
20230906,165400,63400960,12040,12040,12040,12040,0
|
|
20230906,165300,63400960,12040,12040,12040,12040,0
|
|
20230906,165200,63400960,12040,12040,12040,12040,0
|
|
20230906,165100,63400960,12040,12040,12040,12040,0
|
|
20230906,165000,63400960,12040,12040,12040,12040,0
|
|
20230906,164900,63400960,12040,12040,12040,12040,0
|
|
20230906,164800,63400960,12040,12040,12040,12040,0
|
|
20230906,164700,63400960,12040,12040,12040,12040,0
|
|
20230906,164600,63400960,12040,12040,12040,12040,0
|
|
20230906,164500,63400960,12040,12040,12040,12040,0
|
|
20230906,164400,63400960,12040,12040,12040,12040,0
|
|
20230906,164300,63400960,12040,12040,12040,12040,0
|
|
20230906,164200,63400960,12040,12040,12040,12040,0
|
|
20230906,164100,63400960,12040,12040,12040,12040,0
|
|
20230906,164000,63400960,12040,12040,12040,12040,0
|
|
20230906,163900,63400960,12040,12040,12040,12040,0
|
|
20230906,163800,63400960,12040,12040,12040,12040,0
|
|
20230906,163700,63400960,12040,12040,12040,12040,0
|
|
20230906,163600,63400960,12040,12040,12040,12040,0
|
|
20230906,163500,63400960,12040,12040,12040,12040,120
|
|
20230906,163400,63400960,12040,12040,12040,12040,0
|
|
20230906,163300,63400960,12040,12040,12040,12040,0
|
|
20230906,163200,63400960,12040,12040,12040,12040,0
|
|
20230906,163100,63400960,12040,12040,12040,12040,0
|
|
20230906,163000,63400960,12040,12040,12040,12040,0
|
|
20230906,162900,63400960,12040,12040,12040,12040,0
|
|
20230906,162800,63400960,12040,12040,12040,12040,0
|
|
20230906,162700,63400960,12040,12040,12040,12040,0
|
|
20230906,162600,63400960,12040,12040,12040,12040,0
|
|
20230906,162500,63400960,12040,12040,12040,12040,0
|
|
20230906,162400,63400960,12040,12040,12040,12040,0
|
|
20230906,162300,63400960,12040,12040,12040,12040,0
|
|
20230906,162200,63400960,12040,12040,12040,12040,0
|
|
20230906,162100,63400960,12040,12040,12040,12040,0
|
|
20230906,162000,63400960,12040,12040,12040,12040,0
|
|
20230906,161900,63400960,12040,12040,12040,12040,0
|
|
20230906,161800,63400960,12040,12040,12040,12040,0
|
|
20230906,161700,63400960,12040,12040,12040,12040,0
|
|
20230906,161600,63400960,12040,12040,12040,12040,0
|
|
20230906,161500,63400960,12040,12040,12040,12040,0
|
|
20230906,161400,63400960,12040,12040,12040,12040,0
|
|
20230906,161300,63400960,12040,12040,12040,12040,0
|
|
20230906,161200,63400960,12040,12040,12040,12040,0
|
|
20230906,161100,63400960,12040,12040,12040,12040,0
|
|
20230906,161000,63400960,12040,12040,12040,12040,0
|
|
20230906,160900,63400960,12040,12040,12040,12040,0
|
|
20230906,160800,63400960,12040,12040,12040,12040,0
|
|
20230906,160700,63400960,12040,12040,12040,12040,0
|
|
20230906,160600,63400960,12040,12040,12040,12040,0
|
|
20230906,160500,63400960,12040,12040,12040,12040,120
|
|
20230906,160400,63400960,12040,12040,12040,12040,0
|
|
20230906,160300,63400960,12040,12040,12040,12040,0
|
|
20230906,160200,63400960,12040,12040,12040,12040,0
|
|
20230906,160100,63400960,12040,12040,12040,12040,0
|
|
20230906,160000,63400960,12040,12040,12040,12040,0
|
|
20230906,155900,63400960,12040,12040,12040,12040,0
|
|
20230906,155800,63400960,12040,12040,12040,12040,0
|
|
20230906,155700,63400960,12040,12040,12040,12040,0
|
|
20230906,155600,63400960,12040,12040,12040,12040,0
|
|
20230906,155500,63400960,12040,12040,12040,12040,0
|
|
20230906,155400,63400960,12040,12040,12040,12040,0
|
|
20230906,155300,63400960,12040,12040,12040,12040,0
|
|
20230906,155200,63400960,12040,12040,12040,12040,0
|
|
20230906,155100,63400960,12040,12040,12040,12040,0
|
|
20230906,155000,63400960,12040,12040,12040,12040,0
|
|
20230906,154900,63400960,12040,12040,12040,12040,0
|
|
20230906,154800,63400960,12040,12040,12040,12040,0
|
|
20230906,154700,63400960,12040,12040,12040,12040,0
|
|
20230906,154600,63400960,12040,12040,12040,12040,0
|
|
20230906,154500,63400960,12040,12040,12040,12040,0
|
|
20230906,154400,63400960,12040,12040,12040,12040,0
|
|
20230906,154300,63400960,12040,12040,12040,12040,0
|
|
20230906,154200,63400960,12040,12040,12040,12040,0
|
|
20230906,154100,63400960,12040,12040,12040,12040,0
|
|
20230906,154000,63400960,12040,12040,12040,12040,0
|
|
20230906,153900,63400960,12040,12040,12040,12040,0
|
|
20230906,153800,63400960,12040,12040,12040,12040,0
|
|
20230906,153700,63400960,12040,12040,12040,12040,0
|
|
20230906,153600,63400960,12040,12040,12040,12040,0
|
|
20230906,153500,63400960,12040,12040,12040,12040,120
|
|
20230906,153400,63400960,12040,12040,12040,12040,0
|
|
20230906,153300,63400960,12040,12040,12040,12040,0
|
|
20230906,153200,63400960,12040,12040,12040,12040,0
|
|
20230906,153100,63400960,12040,12040,12040,12040,0
|
|
20230906,153000,63400960,12040,12040,12040,12040,120
|
|
20230906,152900,61956160,12040,12040,12040,12040,0
|
|
20230906,152800,61956160,12040,12040,12040,12040,0
|
|
20230906,152700,61956160,12040,12040,12040,12040,0
|
|
20230906,152600,61956160,12040,12040,12040,12040,0
|
|
20230906,152500,61956160,12040,12040,12040,12040,0
|
|
20230906,152400,61956160,12040,12040,12040,12040,0
|
|
20230906,152300,61956160,12040,12040,12040,12040,0
|
|
20230906,152200,61956160,12040,12040,12040,12040,0
|
|
20230906,152100,61956160,12040,12040,12040,12040,0
|
|
20230906,152000,61956160,12040,12040,12040,12040,0
|
|
20230906,151900,61956160,12040,12040,12040,12040,2
|
|
20230906,151800,61932080,12040,12040,12040,12040,3
|
|
20230906,151700,61895960,12040,12050,12050,12040,10
|
|
20230906,151600,61775540,12050,12050,12050,12050,0
|
|
20230906,151500,61775540,12050,12040,12050,12040,7
|
|
20230906,151400,61691250,12040,12040,12040,12040,0
|
|
20230906,151300,61691250,12040,12050,12050,12040,3
|
|
20230906,151200,61655110,12050,12050,12050,12050,0
|
|
20230906,151100,61655110,12050,12050,12050,12050,42
|
|
20230906,151000,61149010,12050,12060,12060,12050,21
|
|
20230906,150900,60895950,12050,12050,12050,12050,11
|
|
20230906,150800,60763400,12060,12060,12060,12060,1
|
|
20230906,150700,60751340,12060,12060,12060,12060,0
|
|
20230906,150600,60751340,12060,12060,12060,12060,0
|
|
20230906,150500,60751340,12060,12060,12060,12060,0
|
|
20230906,150400,60751340,12060,12060,12060,12060,5
|
|
20230906,150300,60691040,12060,12060,12060,12060,0
|
|
20230906,150200,60691040,12060,12060,12060,12060,1
|
|
20230906,150100,60678980,12060,12060,12060,12060,1
|
|
20230906,150000,60666920,12050,12020,12050,12020,110
|
|
20230906,145900,59342310,12040,12040,12040,12040,2
|
|
20230906,145800,59318230,12020,12020,12020,12020,0
|
|
20230906,145700,59318230,12020,12020,12020,12020,0
|
|
20230906,145600,59318230,12020,12020,12020,12020,1
|
|
20230906,145500,59306210,12020,12020,12020,12020,26
|
|
20230906,145400,58993690,12020,12040,12040,12020,2
|
|
20230906,145300,58969630,12020,12040,12040,12020,40
|
|
20230906,145200,58488070,12040,12040,12040,12040,0
|
|
20230906,145100,58488070,12040,12040,12040,12040,0
|
|
20230906,145000,58488070,12040,12040,12040,12040,0
|
|
20230906,144900,58488070,12040,12040,12040,12040,1
|
|
20230906,144800,58476030,12040,12040,12040,12040,42
|
|
20230906,144700,57970350,12040,12040,12040,12040,0
|
|
20230906,144600,57970350,12040,12040,12040,12040,5
|
|
20230906,144500,57910150,12040,12040,12040,12040,1
|
|
20230906,144400,57898110,12030,12040,12040,12030,2
|
|
20230906,144300,57874040,12030,12030,12030,12030,101
|
|
20230906,144200,56659010,12020,12020,12020,12020,15
|
|
20230906,144100,56478710,12030,12030,12030,12030,0
|
|
20230906,144000,56478710,12030,12030,12030,12030,0
|
|
20230906,143900,56478710,12030,12030,12040,12030,17
|
|
20230906,143800,56274190,12030,12030,12030,12030,0
|
|
20230906,143700,56274190,12030,12030,12030,12030,0
|
|
20230906,143600,56274190,12030,12030,12030,12030,0
|
|
20230906,143500,56274190,12030,12030,12030,12030,0
|
|
20230906,143400,56274190,12030,12040,12040,12030,2
|
|
20230906,143300,56250120,12030,12030,12030,12030,0
|
|
20230906,143200,56250120,12030,12030,12030,12030,1
|
|
20230906,143100,56238090,12040,12020,12040,12020,366
|
|
20230906,143000,51838750,12020,12020,12020,12020,1
|
|
20230906,142900,51826730,12010,12020,12020,12010,7
|
|
20230906,142800,51742640,12010,12010,12010,12010,4
|
|
20230906,142700,51694600,12020,12020,12020,12010,21
|
|
20230906,142600,51442220,12010,12010,12010,12010,4
|
|
20230906,142500,51394180,12020,12010,12020,12010,35
|
|
20230906,142400,50973520,12010,12010,12010,12010,0
|
|
20230906,142300,50973520,12010,12010,12010,12010,4
|
|
20230906,142200,50925480,12010,12010,12010,12010,5
|
|
20230906,142100,50865430,12020,12010,12020,12010,5
|
|
20230906,142000,50805370,12020,12010,12020,12010,5
|
|
20230906,141900,50745310,12010,12010,12010,12010,0
|
|
20230906,141800,50745310,12010,12010,12010,12010,4
|
|
20230906,141700,50697270,12010,12010,12010,12010,4
|
|
20230906,141600,50649230,12010,12010,12010,12010,4
|
|
20230906,141500,50601190,12010,12010,12010,12010,5
|
|
20230906,141400,50541140,12010,12010,12010,12010,4
|
|
20230906,141300,50493100,12010,12010,12010,12010,1
|
|
20230906,141200,50481090,12010,12010,12010,12010,4
|
|
20230906,141100,50433050,12010,12020,12020,12010,142
|
|
20230906,141000,48726250,12020,12020,12020,12020,4
|
|
20230906,140900,48678170,12040,12020,12040,12020,5
|
|
20230906,140800,48618050,12020,12020,12020,12020,0
|
|
20230906,140700,48618050,12020,12020,12020,12020,5
|
|
20230906,140600,48557950,12040,12020,12040,12020,5
|
|
20230906,140500,48497830,12020,12020,12020,12020,4
|
|
20230906,140400,48449750,12020,12020,12020,12020,4
|
|
20230906,140300,48401670,12020,12020,12020,12020,0
|
|
20230906,140200,48401670,12020,12020,12020,12020,4
|
|
20230906,140100,48353590,12020,12030,12030,12020,24
|
|
20230906,140000,48064910,12030,12030,12030,12030,20
|
|
20230906,135900,47824310,12020,12020,12020,12020,4
|
|
20230906,135800,47776230,12020,12020,12020,12020,4
|
|
20230906,135700,47728150,12020,12020,12020,12020,0
|
|
20230906,135600,47728150,12020,12020,12020,12020,4
|
|
20230906,135500,47680070,12020,12020,12020,12020,4
|
|
20230906,135400,47631990,12020,12040,12040,12020,5
|
|
20230906,135300,47571870,12030,12030,12030,12030,0
|
|
20230906,135200,47571870,12030,12030,12030,12030,0
|
|
20230906,135100,47571870,12030,12030,12030,12030,0
|
|
20230906,135000,47571870,12030,12030,12030,12030,0
|
|
20230906,134900,47571870,12030,12030,12030,12030,4
|
|
20230906,134800,47523750,12030,12030,12030,12030,57
|
|
20230906,134700,46838040,12030,12030,12030,12030,15
|
|
20230906,134600,46657590,12030,12030,12030,12030,0
|
|
20230906,134500,46657590,12030,12030,12030,12030,20
|
|
20230906,134400,46416990,12050,12050,12050,12050,1
|
|
20230906,134300,46404940,12050,12050,12050,12050,0
|
|
20230906,134200,46404940,12050,12050,12050,12050,3
|
|
20230906,134100,46368790,12060,12060,12060,12060,7
|
|
20230906,134000,46284370,12030,12030,12030,12030,2
|
|
20230906,133900,46260310,12030,12030,12030,12030,0
|
|
20230906,133800,46260310,12030,12030,12030,12030,15
|
|
20230906,133700,46079860,12020,12020,12020,12020,0
|
|
20230906,133600,46079860,12020,12030,12030,12020,51
|
|
20230906,133500,45466560,12060,12060,12060,12060,0
|
|
20230906,133400,45466560,12060,12030,12060,12030,15
|
|
20230906,133300,45286080,12030,12030,12030,12030,0
|
|
20230906,133200,45286080,12030,12030,12030,12030,1
|
|
20230906,133100,45274050,12060,12060,12060,12060,0
|
|
20230906,133000,45274050,12060,12060,12060,12060,0
|
|
20230906,132900,45274050,12060,12060,12060,12060,1
|
|
20230906,132800,45261990,12060,12040,12060,12040,2
|
|
20230906,132700,45237890,12080,12080,12080,12080,0
|
|
20230906,132600,45237890,12080,12030,12080,12030,4
|
|
20230906,132500,45189720,12030,12030,12030,12030,12
|
|
20230906,132400,45045360,12080,12080,12080,12080,1
|
|
20230906,132300,45033280,12080,12080,12080,12080,2
|
|
20230906,132200,45009120,12040,12040,12040,12030,3
|
|
20230906,132100,44973010,12040,12040,12040,12040,4
|
|
20230906,132000,44924850,12020,12020,12020,12020,0
|
|
20230906,131900,44924850,12020,12020,12020,12020,0
|
|
20230906,131800,44924850,12020,12040,12040,12020,5
|
|
20230906,131700,44864700,12020,12020,12020,12020,0
|
|
20230906,131600,44864700,12020,12030,12030,12020,7
|
|
20230906,131500,44780550,12050,12080,12080,12050,178
|
|
20230906,131400,42634110,12060,12060,12060,12060,0
|
|
20230906,131300,42634110,12060,12060,12060,12060,0
|
|
20230906,131200,42634110,12060,12060,12060,12060,0
|
|
20230906,131100,42634110,12060,12060,12060,12060,0
|
|
20230906,131000,42634110,12060,12070,12070,12060,2
|
|
20230906,130900,42609980,12070,12070,12070,12070,0
|
|
20230906,130800,42609980,12070,12070,12070,12070,0
|
|
20230906,130700,42609980,12070,12070,12070,12070,0
|
|
20230906,130600,42609980,12070,12070,12070,12070,0
|
|
20230906,130500,42609980,12070,12070,12070,12070,2
|
|
20230906,130400,42585840,12070,12070,12070,12070,0
|
|
20230906,130300,42585840,12070,12070,12070,12070,0
|
|
20230906,130200,42585840,12070,12070,12070,12070,0
|
|
20230906,130100,42585840,12070,12060,12070,12060,11
|
|
20230906,130000,42453080,12060,12060,12060,12060,0
|
|
20230906,125900,42453080,12060,12060,12060,12060,0
|
|
20230906,125800,42453080,12060,12060,12060,12060,3
|
|
20230906,125700,42416900,12060,12060,12060,12060,0
|
|
20230906,125600,42416900,12060,12070,12070,12060,5
|
|
20230906,125500,42356590,12060,12070,12070,12060,10
|
|
20230906,125400,42235970,12070,12070,12070,12070,1
|
|
20230906,125300,42223900,12070,12070,12070,12070,11
|
|
20230906,125200,42091130,12080,12070,12080,12070,33
|
|
20230906,125100,41692810,12090,12090,12090,12090,0
|
|
20230906,125000,41692810,12090,12090,12090,12090,1
|
|
20230906,124900,41680720,12060,12070,12090,12060,89
|
|
20230906,124800,40606770,12090,12090,12090,12090,0
|
|
20230906,124700,40606770,12090,12090,12090,12090,0
|
|
20230906,124600,40606770,12090,12090,12090,12090,0
|
|
20230906,124500,40606770,12090,12090,12090,12070,11
|
|
20230906,124400,40473860,12090,12090,12090,12090,0
|
|
20230906,124300,40473860,12090,12090,12090,12090,0
|
|
20230906,124200,40473860,12090,12100,12100,12090,6
|
|
20230906,124100,40401290,12110,12110,12110,12110,0
|
|
20230906,124000,40401290,12110,12110,12110,12070,12
|
|
20230906,123900,40256180,12110,12070,12110,12070,4
|
|
20230906,123800,40207860,12110,12110,12110,12110,1
|
|
20230906,123700,40195750,12090,12090,12090,12090,0
|
|
20230906,123600,40195750,12090,12090,12090,12070,4
|
|
20230906,123500,40147430,12070,12070,12070,12070,100
|
|
20230906,123400,38940430,12100,12100,12100,12100,0
|
|
20230906,123300,38940430,12100,12100,12100,12100,132
|
|
20230906,123200,37343230,12110,12110,12110,12110,0
|
|
20230906,123100,37343230,12110,12110,12110,12110,0
|
|
20230906,123000,37343230,12110,12110,12110,12110,1
|
|
20230906,122900,37331120,12110,12110,12110,12110,0
|
|
20230906,122800,37331120,12110,12110,12110,12110,0
|
|
20230906,122700,37331120,12110,12110,12110,12110,0
|
|
20230906,122600,37331120,12110,12110,12110,12110,0
|
|
20230906,122500,37331120,12110,12110,12110,12110,17
|
|
20230906,122400,37125250,12100,12110,12110,12100,58
|
|
20230906,122300,36423170,12110,12110,12110,12110,31
|
|
20230906,122200,36047760,12110,12150,12150,12100,1503
|
|
20230906,122100,17796050,12150,12150,12150,12150,0
|
|
20230906,122000,17796050,12150,12150,12150,12150,0
|
|
20230906,121900,17796050,12150,12160,12160,12150,11
|
|
20230906,121800,17662300,12160,12160,12160,12160,2
|
|
20230906,121700,17637980,12160,12170,12170,12160,2
|
|
20230906,121600,17613650,12150,12150,12170,12150,106
|
|
20230906,121500,16325730,12150,12170,12170,12150,14
|
|
20230906,121400,16155610,12150,12150,12150,12150,80
|
|
20230906,121300,15183610,12150,12150,12150,12150,9
|
|
20230906,121200,15074260,12150,12150,12150,12150,43
|
|
20230906,121100,14551810,12150,12150,12150,12150,0
|
|
20230906,121000,14551810,12150,12150,12150,12150,2
|
|
20230906,120900,14527510,12150,12150,12150,12150,0
|
|
20230906,120800,14527510,12150,12150,12150,12150,0
|
|
20230906,120700,14527510,12150,12160,12160,12150,206
|
|
20230906,120600,12022810,12170,12170,12170,12170,12
|
|
20230906,120500,11876770,12170,12170,12170,12170,2
|
|
20230906,120400,11852430,12170,12170,12170,12170,0
|
|
20230906,120300,11852430,12170,12170,12170,12170,0
|
|
20230906,120200,11852430,12170,12170,12170,12170,0
|
|
20230906,120100,11852430,12170,12170,12170,12170,0
|
|
20230906,120000,11852430,12170,12170,12170,12170,2
|
|
20230906,115900,11828090,12170,12170,12170,12170,0
|
|
20230906,115800,11828090,12170,12170,12170,12170,1
|
|
20230906,115700,11815920,12170,12170,12170,12170,1
|
|
20230906,115600,11803750,12160,12160,12160,12160,0
|
|
20230906,115500,11803750,12160,12170,12170,12160,16
|
|
20230906,115400,11609170,12170,12170,12170,12170,0
|
|
20230906,115300,11609170,12170,12170,12170,12170,0
|
|
20230906,115200,11609170,12170,12170,12170,12170,0
|
|
20230906,115100,11609170,12170,12170,12170,12170,1
|
|
20230906,115000,11597000,12160,12160,12160,12160,0
|
|
20230906,114900,11597000,12160,12160,12160,12160,0
|
|
20230906,114800,11597000,12160,12160,12160,12160,0
|
|
20230906,114700,11597000,12160,12160,12160,12160,0
|
|
20230906,114600,11597000,12160,12160,12160,12160,0
|
|
20230906,114500,11597000,12160,12160,12160,12160,0
|
|
20230906,114400,11597000,12160,12160,12160,12160,0
|
|
20230906,114300,11597000,12160,12160,12160,12160,0
|
|
20230906,114200,11597000,12160,12160,12160,12160,28
|
|
20230906,114100,11256520,12170,12170,12170,12170,2
|
|
20230906,114000,11232180,12170,12170,12170,12170,1
|
|
20230906,113900,11220010,12170,12170,12170,12170,0
|
|
20230906,113800,11220010,12170,12170,12170,12170,1
|
|
20230906,113700,11207840,12160,12160,12160,12160,57
|
|
20230906,113600,10514720,12160,12170,12170,12160,2
|
|
20230906,113500,10490390,12170,12170,12170,12170,0
|
|
20230906,113400,10490390,12170,12170,12170,12170,0
|
|
20230906,113300,10490390,12170,12170,12170,12170,0
|
|
20230906,113200,10490390,12170,12170,12170,12170,0
|
|
20230906,113100,10490390,12170,12170,12170,12170,6
|
|
20230906,113000,10417370,12170,12170,12170,12170,11
|
|
20230906,112900,10283500,12170,12170,12170,12170,1
|
|
20230906,112800,10271330,12160,12160,12160,12160,0
|
|
20230906,112700,10271330,12160,12160,12160,12160,0
|
|
20230906,112600,10271330,12160,12160,12160,12160,2
|
|
20230906,112500,10247010,12160,12160,12160,12160,0
|
|
20230906,112400,10247010,12160,12160,12160,12160,3
|
|
20230906,112300,10210530,12170,12170,12170,12170,0
|
|
20230906,112200,10210530,12170,12170,12170,12170,0
|
|
20230906,112100,10210530,12170,12170,12170,12170,1
|
|
20230906,112000,10198360,12170,12170,12170,12170,0
|
|
20230906,111900,10198360,12170,12170,12170,12170,1
|
|
20230906,111800,10186190,12170,12170,12170,12170,0
|
|
20230906,111700,10186190,12170,12170,12170,12170,0
|
|
20230906,111600,10186190,12170,12170,12170,12170,1
|
|
20230906,111500,10174020,12160,12160,12160,12160,0
|
|
20230906,111400,10174020,12160,12170,12170,12160,14
|
|
20230906,111300,10003770,12160,12160,12160,12160,0
|
|
20230906,111200,10003770,12160,12160,12160,12160,2
|
|
20230906,111100,9979450,12160,12160,12160,12160,0
|
|
20230906,111000,9979450,12160,12160,12160,12160,0
|
|
20230906,110900,9979450,12160,12160,12160,12160,0
|
|
20230906,110800,9979450,12160,12160,12160,12160,0
|
|
20230906,110700,9979450,12160,12160,12160,12160,1
|
|
20230906,110600,9967290,12160,12170,12170,12160,16
|
|
20230906,110500,9772580,12170,12170,12170,12170,0
|
|
20230906,110400,9772580,12170,12170,12170,12170,0
|
|
20230906,110300,9772580,12170,12160,12170,12160,23
|
|
20230906,110200,9492700,12160,12160,12160,12160,0
|
|
20230906,110100,9492700,12160,12160,12160,12160,0
|
|
20230906,110000,9492700,12160,12170,12170,12160,9
|
|
20230906,105900,9383250,12170,12170,12170,12170,1
|
|
20230906,105800,9371080,12170,12170,12170,12170,0
|
|
20230906,105700,9371080,12170,12170,12170,12170,0
|
|
20230906,105600,9371080,12170,12170,12170,12170,0
|
|
20230906,105500,9371080,12170,12170,12170,12170,1
|
|
20230906,105400,9358910,12170,12170,12170,12170,0
|
|
20230906,105300,9358910,12170,12170,12170,12170,0
|
|
20230906,105200,9358910,12170,12170,12170,12170,1
|
|
20230906,105100,9346740,12170,12170,12170,12170,1
|
|
20230906,105000,9334570,12160,12160,12160,12160,0
|
|
20230906,104900,9334570,12160,12160,12160,12160,1
|
|
20230906,104800,9322410,12160,12160,12160,12160,0
|
|
20230906,104700,9322410,12160,12160,12160,12160,60
|
|
20230906,104600,8592810,12170,12170,12170,12170,1
|
|
20230906,104500,8580640,12170,12170,12170,12170,0
|
|
20230906,104400,8580640,12170,12170,12170,12170,1
|
|
20230906,104300,8568470,12170,12170,12170,12170,0
|
|
20230906,104200,8568470,12170,12170,12170,12170,16
|
|
20230906,104100,8373750,12170,12170,12170,12170,0
|
|
20230906,104000,8373750,12170,12170,12170,12170,0
|
|
20230906,103900,8373750,12170,12170,12170,12170,0
|
|
20230906,103800,8373750,12170,12170,12170,12170,0
|
|
20230906,103700,8373750,12170,12170,12170,12170,0
|
|
20230906,103600,8373750,12170,12170,12170,12170,0
|
|
20230906,103500,8373750,12170,12170,12170,12170,1
|
|
20230906,103400,8361580,12160,12160,12160,12160,0
|
|
20230906,103300,8361580,12160,12160,12160,12160,9
|
|
20230906,103200,8252140,12160,12160,12160,12160,1
|
|
20230906,103100,8239980,12200,12200,12200,12200,0
|
|
20230906,103000,8239980,12200,12200,12200,12200,0
|
|
20230906,102900,8239980,12200,12200,12200,12200,1
|
|
20230906,102800,8227780,12200,12180,12200,12160,6
|
|
20230906,102700,8154750,12200,12200,12200,12200,0
|
|
20230906,102600,8154750,12200,12200,12200,12200,0
|
|
20230906,102500,8154750,12200,12200,12200,12200,0
|
|
20230906,102400,8154750,12200,12200,12200,12200,0
|
|
20230906,102300,8154750,12200,12200,12200,12200,0
|
|
20230906,102200,8154750,12200,12200,12200,12200,0
|
|
20230906,102100,8154750,12200,12200,12200,12200,1
|
|
20230906,102000,8142550,12220,12210,12220,12210,7
|
|
20230906,101900,8057070,12220,12220,12220,12220,0
|
|
20230906,101800,8057070,12220,12220,12220,12220,0
|
|
20230906,101700,8057070,12220,12220,12220,12220,22
|
|
20230906,101600,7788230,12200,12200,12200,12200,2
|
|
20230906,101500,7763830,12200,12200,12200,12200,1
|
|
20230906,101400,7751630,12170,12170,12170,12170,0
|
|
20230906,101300,7751630,12170,12170,12170,12170,1
|
|
20230906,101200,7739460,12200,12160,12200,12160,24
|
|
20230906,101100,7447250,12160,12160,12160,12160,0
|
|
20230906,101000,7447250,12160,12160,12160,12160,0
|
|
20230906,100900,7447250,12160,12160,12160,12160,0
|
|
20230906,100800,7447250,12160,12160,12160,12160,5
|
|
20230906,100700,7386450,12170,12170,12170,12170,0
|
|
20230906,100600,7386450,12170,12170,12170,12170,4
|
|
20230906,100500,7337770,12190,12190,12190,12190,0
|
|
20230906,100400,7337770,12190,12190,12190,12190,1
|
|
20230906,100300,7325580,12160,12170,12170,12160,2
|
|
20230906,100200,7301250,12160,12160,12160,12160,0
|
|
20230906,100100,7301250,12160,12160,12160,12160,0
|
|
20230906,100000,7301250,12160,12160,12160,12160,0
|
|
20230906,095900,7301250,12160,12160,12160,12160,4
|
|
20230906,095800,7252610,12160,12170,12170,12160,4
|
|
20230906,095700,7203960,12170,12170,12170,12170,0
|
|
20230906,095600,7203960,12170,12170,12170,12170,0
|
|
20230906,095500,7203960,12170,12170,12170,12170,0
|
|
20230906,095400,7203960,12170,12170,12170,12170,0
|
|
20230906,095300,7203960,12170,12170,12170,12170,0
|
|
20230906,095200,7203960,12170,12170,12170,12170,0
|
|
20230906,095100,7203960,12170,12170,12170,12170,2
|
|
20230906,095000,7179620,12160,12160,12160,12160,0
|
|
20230906,094900,7179620,12160,12160,12160,12160,0
|
|
20230906,094800,7179620,12160,12170,12170,12160,6
|
|
20230906,094700,7106650,12200,12200,12200,12200,0
|
|
20230906,094600,7106650,12200,12200,12200,12200,1
|
|
20230906,094500,7094450,12200,12170,12200,12160,36
|
|
20230906,094400,6655860,12170,12170,12170,12170,0
|
|
20230906,094300,6655860,12170,12170,12170,12170,0
|
|
20230906,094200,6655860,12170,12170,12170,12170,7
|
|
20230906,094100,6570670,12170,12170,12170,12170,0
|
|
20230906,094000,6570670,12170,12170,12170,12170,0
|
|
20230906,093900,6570670,12170,12180,12180,12170,2
|
|
20230906,093800,6546320,12220,12180,12220,12170,101
|
|
20230906,093700,5317090,12170,12170,12170,12170,0
|
|
20230906,093600,5317090,12170,12180,12220,12170,103
|
|
20230906,093500,4063510,12180,12180,12180,12180,6
|
|
20230906,093400,3990430,12220,12220,12220,12220,0
|
|
20230906,093300,3990430,12220,12220,12220,12220,0
|
|
20230906,093200,3990430,12220,12220,12220,12220,2
|
|
20230906,093100,3965990,12220,12220,12220,12220,5
|
|
20230906,093000,3904890,12180,12220,12220,12180,8
|
|
20230906,092900,3807350,12220,12220,12220,12220,0
|
|
20230906,092800,3807350,12220,12220,12220,12220,0
|
|
20230906,092700,3807350,12220,12220,12220,12220,1
|
|
20230906,092600,3795130,12190,12190,12190,12190,1
|
|
20230906,092500,3782940,12190,12190,12190,12190,0
|
|
20230906,092400,3782940,12190,12190,12190,12190,0
|
|
20230906,092300,3782940,12190,12240,12240,12190,88
|
|
20230906,092200,2709050,12240,12240,12240,12240,0
|
|
20230906,092100,2709050,12240,12250,12250,12240,34
|
|
20230906,092000,2292580,12250,12250,12250,12250,0
|
|
20230906,091900,2292580,12250,12260,12260,12250,3
|
|
20230906,091800,2255820,12280,12280,12280,12280,0
|
|
20230906,091700,2255820,12280,12280,12280,12280,10
|
|
20230906,091600,2133020,12250,12250,12250,12250,0
|
|
20230906,091500,2133020,12250,12260,12260,12250,13
|
|
20230906,091400,1973760,12280,12280,12280,12280,0
|
|
20230906,091300,1973760,12280,12280,12280,12280,0
|
|
20230906,091200,1973760,12280,12280,12280,12280,0
|
|
20230906,091100,1973760,12280,12280,12280,12280,1
|
|
20230906,091000,1961480,12280,12280,12280,12280,1
|
|
20230906,090900,1949200,12250,12250,12250,12240,19
|
|
20230906,090800,1716470,12250,12250,12250,12250,0
|
|
20230906,090700,1716470,12250,12250,12250,12250,1
|
|
20230906,090600,1704220,12260,12260,12260,12260,0
|
|
20230906,090500,1704220,12260,12260,12260,12260,1
|
|
20230906,090400,1691960,12290,12290,12290,12290,41
|
|
20230906,090300,1188070,12260,12250,12260,12250,89
|
|
20230906,090200,97370,12250,12250,12250,12250,0
|
|
20230906,090100,97370,12250,12250,12250,12250,1
|
|
20230906,090000,85120,12160,12160,12160,12160,7
|