577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,183400,53832150,12130,12130,12130,12130,36
|
|
20230911,183300,53832150,12130,12130,12130,12130,0
|
|
20230911,183200,53832150,12130,12130,12130,12130,0
|
|
20230911,183100,53832150,12130,12130,12130,12130,0
|
|
20230911,183000,53832150,12130,12130,12130,12130,0
|
|
20230911,182900,53832150,12130,12130,12130,12130,0
|
|
20230911,182800,53832150,12130,12130,12130,12130,0
|
|
20230911,182700,53832150,12130,12130,12130,12130,0
|
|
20230911,182600,53832150,12130,12130,12130,12130,0
|
|
20230911,182500,53832150,12130,12130,12130,12130,0
|
|
20230911,182400,53832150,12130,12130,12130,12130,0
|
|
20230911,182300,53832150,12130,12130,12130,12130,0
|
|
20230911,182200,53832150,12130,12130,12130,12130,0
|
|
20230911,182100,53832150,12130,12130,12130,12130,0
|
|
20230911,182000,53832150,12130,12130,12130,12130,0
|
|
20230911,181900,53832150,12130,12130,12130,12130,0
|
|
20230911,181800,53832150,12130,12130,12130,12130,0
|
|
20230911,181700,53832150,12130,12130,12130,12130,0
|
|
20230911,181600,53832150,12130,12130,12130,12130,0
|
|
20230911,181500,53832150,12130,12130,12130,12130,0
|
|
20230911,181400,53832150,12130,12130,12130,12130,0
|
|
20230911,181300,53832150,12130,12130,12130,12130,0
|
|
20230911,181200,53832150,12130,12130,12130,12130,0
|
|
20230911,181100,53832150,12130,12130,12130,12130,0
|
|
20230911,181000,53832150,12130,12130,12130,12130,0
|
|
20230911,180900,53832150,12130,12130,12130,12130,0
|
|
20230911,180800,53832150,12130,12130,12130,12130,0
|
|
20230911,180700,53832150,12130,12130,12130,12130,0
|
|
20230911,180600,53832150,12130,12130,12130,12130,0
|
|
20230911,180500,53832150,12130,12130,12130,12130,0
|
|
20230911,180400,53832150,12130,12130,12130,12130,36
|
|
20230911,180300,53832150,12130,12130,12130,12130,0
|
|
20230911,180200,53832150,12130,12130,12130,12130,0
|
|
20230911,180100,53832150,12130,12130,12130,12130,0
|
|
20230911,180000,53832150,12130,12130,12130,12130,0
|
|
20230911,175900,53832150,12130,12130,12130,12130,0
|
|
20230911,175800,53832150,12130,12130,12130,12130,0
|
|
20230911,175700,53832150,12130,12130,12130,12130,0
|
|
20230911,175600,53832150,12130,12130,12130,12130,0
|
|
20230911,175500,53832150,12130,12130,12130,12130,0
|
|
20230911,175400,53832150,12130,12130,12130,12130,0
|
|
20230911,175300,53832150,12130,12130,12130,12130,0
|
|
20230911,175200,53832150,12130,12130,12130,12130,0
|
|
20230911,175100,53832150,12130,12130,12130,12130,0
|
|
20230911,175000,53832150,12130,12130,12130,12130,0
|
|
20230911,174900,53832150,12130,12130,12130,12130,0
|
|
20230911,174800,53832150,12130,12130,12130,12130,0
|
|
20230911,174700,53832150,12130,12130,12130,12130,0
|
|
20230911,174600,53832150,12130,12130,12130,12130,0
|
|
20230911,174500,53832150,12130,12130,12130,12130,0
|
|
20230911,174400,53832150,12130,12130,12130,12130,0
|
|
20230911,174300,53832150,12130,12130,12130,12130,0
|
|
20230911,174200,53832150,12130,12130,12130,12130,0
|
|
20230911,174100,53832150,12130,12130,12130,12130,0
|
|
20230911,174000,53832150,12130,12130,12130,12130,0
|
|
20230911,173900,53832150,12130,12130,12130,12130,0
|
|
20230911,173800,53832150,12130,12130,12130,12130,0
|
|
20230911,173700,53832150,12130,12130,12130,12130,0
|
|
20230911,173600,53832150,12130,12130,12130,12130,0
|
|
20230911,173500,53832150,12130,12130,12130,12130,0
|
|
20230911,173400,53832150,12130,12130,12130,12130,36
|
|
20230911,173300,53832150,12130,12130,12130,12130,0
|
|
20230911,173200,53832150,12130,12130,12130,12130,0
|
|
20230911,173100,53832150,12130,12130,12130,12130,0
|
|
20230911,173000,53832150,12130,12130,12130,12130,0
|
|
20230911,172900,53832150,12130,12130,12130,12130,0
|
|
20230911,172800,53832150,12130,12130,12130,12130,0
|
|
20230911,172700,53832150,12130,12130,12130,12130,0
|
|
20230911,172600,53832150,12130,12130,12130,12130,0
|
|
20230911,172500,53832150,12130,12130,12130,12130,0
|
|
20230911,172400,53832150,12130,12130,12130,12130,0
|
|
20230911,172300,53832150,12130,12130,12130,12130,0
|
|
20230911,172200,53832150,12130,12130,12130,12130,0
|
|
20230911,172100,53832150,12130,12130,12130,12130,0
|
|
20230911,172000,53832150,12130,12130,12130,12130,0
|
|
20230911,171900,53832150,12130,12130,12130,12130,0
|
|
20230911,171800,53832150,12130,12130,12130,12130,0
|
|
20230911,171700,53832150,12130,12130,12130,12130,0
|
|
20230911,171600,53832150,12130,12130,12130,12130,0
|
|
20230911,171500,53832150,12130,12130,12130,12130,0
|
|
20230911,171400,53832150,12130,12130,12130,12130,0
|
|
20230911,171300,53832150,12130,12130,12130,12130,0
|
|
20230911,171200,53832150,12130,12130,12130,12130,0
|
|
20230911,171100,53832150,12130,12130,12130,12130,0
|
|
20230911,171000,53832150,12130,12130,12130,12130,0
|
|
20230911,170900,53832150,12130,12130,12130,12130,0
|
|
20230911,170800,53832150,12130,12130,12130,12130,0
|
|
20230911,170700,53832150,12130,12130,12130,12130,0
|
|
20230911,170600,53832150,12130,12130,12130,12130,0
|
|
20230911,170500,53832150,12130,12130,12130,12130,0
|
|
20230911,170400,53832150,12130,12130,12130,12130,36
|
|
20230911,170300,53832150,12130,12130,12130,12130,0
|
|
20230911,170200,53832150,12130,12130,12130,12130,0
|
|
20230911,170100,53832150,12130,12130,12130,12130,0
|
|
20230911,170000,53832150,12130,12130,12130,12130,0
|
|
20230911,165900,53832150,12130,12130,12130,12130,0
|
|
20230911,165800,53832150,12130,12130,12130,12130,0
|
|
20230911,165700,53832150,12130,12130,12130,12130,0
|
|
20230911,165600,53832150,12130,12130,12130,12130,0
|
|
20230911,165500,53832150,12130,12130,12130,12130,0
|
|
20230911,165400,53832150,12130,12130,12130,12130,0
|
|
20230911,165300,53832150,12130,12130,12130,12130,0
|
|
20230911,165200,53832150,12130,12130,12130,12130,0
|
|
20230911,165100,53832150,12130,12130,12130,12130,0
|
|
20230911,165000,53832150,12130,12130,12130,12130,0
|
|
20230911,164900,53832150,12130,12130,12130,12130,0
|
|
20230911,164800,53832150,12130,12130,12130,12130,0
|
|
20230911,164700,53832150,12130,12130,12130,12130,0
|
|
20230911,164600,53832150,12130,12130,12130,12130,0
|
|
20230911,164500,53832150,12130,12130,12130,12130,0
|
|
20230911,164400,53832150,12130,12130,12130,12130,0
|
|
20230911,164300,53832150,12130,12130,12130,12130,0
|
|
20230911,164200,53832150,12130,12130,12130,12130,0
|
|
20230911,164100,53832150,12130,12130,12130,12130,0
|
|
20230911,164000,53832150,12130,12130,12130,12130,0
|
|
20230911,163900,53832150,12130,12130,12130,12130,0
|
|
20230911,163800,53832150,12130,12130,12130,12130,0
|
|
20230911,163700,53832150,12130,12130,12130,12130,0
|
|
20230911,163600,53832150,12130,12130,12130,12130,0
|
|
20230911,163500,53832150,12130,12130,12130,12130,0
|
|
20230911,163400,53832150,12130,12130,12130,12130,36
|
|
20230911,163300,53832150,12130,12130,12130,12130,0
|
|
20230911,163200,53832150,12130,12130,12130,12130,0
|
|
20230911,163100,53832150,12130,12130,12130,12130,0
|
|
20230911,163000,53832150,12130,12130,12130,12130,0
|
|
20230911,162900,53832150,12130,12130,12130,12130,0
|
|
20230911,162800,53832150,12130,12130,12130,12130,0
|
|
20230911,162700,53832150,12130,12130,12130,12130,0
|
|
20230911,162600,53832150,12130,12130,12130,12130,0
|
|
20230911,162500,53832150,12130,12130,12130,12130,0
|
|
20230911,162400,53832150,12130,12130,12130,12130,0
|
|
20230911,162300,53832150,12130,12130,12130,12130,0
|
|
20230911,162200,53832150,12130,12130,12130,12130,0
|
|
20230911,162100,53832150,12130,12130,12130,12130,0
|
|
20230911,162000,53832150,12130,12130,12130,12130,0
|
|
20230911,161900,53832150,12130,12130,12130,12130,0
|
|
20230911,161800,53832150,12130,12130,12130,12130,0
|
|
20230911,161700,53832150,12130,12130,12130,12130,0
|
|
20230911,161600,53832150,12130,12130,12130,12130,0
|
|
20230911,161500,53832150,12130,12130,12130,12130,0
|
|
20230911,161400,53832150,12130,12130,12130,12130,0
|
|
20230911,161300,53832150,12130,12130,12130,12130,0
|
|
20230911,161200,53832150,12130,12130,12130,12130,0
|
|
20230911,161100,53832150,12130,12130,12130,12130,0
|
|
20230911,161000,53832150,12130,12130,12130,12130,0
|
|
20230911,160900,53832150,12130,12130,12130,12130,0
|
|
20230911,160800,53832150,12130,12130,12130,12130,0
|
|
20230911,160700,53832150,12130,12130,12130,12130,0
|
|
20230911,160600,53832150,12130,12130,12130,12130,0
|
|
20230911,160500,53832150,12130,12130,12130,12130,0
|
|
20230911,160400,53832150,12130,12130,12130,12130,36
|
|
20230911,160300,53832150,12130,12130,12130,12130,0
|
|
20230911,160200,53832150,12130,12130,12130,12130,0
|
|
20230911,160100,53832150,12130,12130,12130,12130,0
|
|
20230911,160000,53832150,12130,12130,12130,12130,0
|
|
20230911,155900,53832150,12130,12130,12130,12130,0
|
|
20230911,155800,53832150,12130,12130,12130,12130,0
|
|
20230911,155700,53832150,12130,12130,12130,12130,0
|
|
20230911,155600,53832150,12130,12130,12130,12130,0
|
|
20230911,155500,53832150,12130,12130,12130,12130,0
|
|
20230911,155400,53832150,12130,12130,12130,12130,0
|
|
20230911,155300,53832150,12130,12130,12130,12130,0
|
|
20230911,155200,53832150,12130,12130,12130,12130,0
|
|
20230911,155100,53832150,12130,12130,12130,12130,0
|
|
20230911,155000,53832150,12130,12130,12130,12130,0
|
|
20230911,154900,53832150,12130,12130,12130,12130,0
|
|
20230911,154800,53832150,12130,12130,12130,12130,0
|
|
20230911,154700,53832150,12130,12130,12130,12130,0
|
|
20230911,154600,53832150,12130,12130,12130,12130,0
|
|
20230911,154500,53832150,12130,12130,12130,12130,0
|
|
20230911,154400,53832150,12130,12130,12130,12130,0
|
|
20230911,154300,53832150,12130,12130,12130,12130,0
|
|
20230911,154200,53832150,12130,12130,12130,12130,0
|
|
20230911,154100,53832150,12130,12130,12130,12130,0
|
|
20230911,154000,53832150,12130,12130,12130,12130,0
|
|
20230911,153900,53832150,12130,12130,12130,12130,0
|
|
20230911,153800,53832150,12130,12130,12130,12130,0
|
|
20230911,153700,53832150,12130,12130,12130,12130,0
|
|
20230911,153600,53832150,12130,12130,12130,12130,0
|
|
20230911,153500,53832150,12130,12130,12130,12130,0
|
|
20230911,153400,53832150,12130,12130,12130,12130,36
|
|
20230911,153300,53832150,12130,12130,12130,12130,0
|
|
20230911,153200,53832150,12130,12130,12130,12130,0
|
|
20230911,153100,53832150,12130,12130,12130,12130,0
|
|
20230911,153000,53832150,12130,12130,12130,12130,36
|
|
20230911,152900,53395470,12080,12080,12080,12080,0
|
|
20230911,152800,53395470,12080,12080,12080,12080,0
|
|
20230911,152700,53395470,12080,12080,12080,12080,0
|
|
20230911,152600,53395470,12080,12080,12080,12080,0
|
|
20230911,152500,53395470,12080,12080,12080,12080,0
|
|
20230911,152400,53395470,12080,12080,12080,12080,0
|
|
20230911,152300,53395470,12080,12080,12080,12080,0
|
|
20230911,152200,53395470,12080,12080,12080,12080,0
|
|
20230911,152100,53395470,12080,12080,12080,12080,0
|
|
20230911,152000,53395470,12080,12080,12080,12080,0
|
|
20230911,151900,53395470,12080,12080,12080,12080,10
|
|
20230911,151800,53274670,12090,12090,12090,12090,1
|
|
20230911,151700,53262580,12090,12090,12090,12090,1
|
|
20230911,151600,53250490,12080,12080,12080,12080,3
|
|
20230911,151500,53214250,12080,12080,12080,12080,2
|
|
20230911,151400,53190090,12090,12090,12090,12090,1
|
|
20230911,151300,53178000,12080,12080,12080,12080,0
|
|
20230911,151200,53178000,12080,12080,12080,12080,18
|
|
20230911,151100,52960560,12070,12070,12070,12070,1
|
|
20230911,151000,52948490,12070,12070,12070,12070,5
|
|
20230911,150900,52888140,12080,12080,12080,12080,2
|
|
20230911,150800,52863980,12080,12080,12080,12080,0
|
|
20230911,150700,52863980,12080,12070,12080,12070,47
|
|
20230911,150600,52296680,12060,12060,12060,12060,1
|
|
20230911,150500,52284620,12060,12060,12060,12060,5
|
|
20230911,150400,52224320,12060,12060,12060,12060,0
|
|
20230911,150300,52224320,12060,12060,12060,12060,0
|
|
20230911,150200,52224320,12060,12060,12060,12060,5
|
|
20230911,150100,52164020,12060,12060,12060,12060,0
|
|
20230911,150000,52164020,12060,12060,12060,12060,7
|
|
20230911,145900,52079600,12060,12060,12060,12060,0
|
|
20230911,145800,52079600,12060,12060,12060,12060,0
|
|
20230911,145700,52079600,12060,12060,12060,12060,6
|
|
20230911,145600,52007240,12090,12060,12090,12060,19
|
|
20230911,145500,51778070,12060,12060,12060,12060,3
|
|
20230911,145400,51741890,12060,12060,12060,12060,4
|
|
20230911,145300,51693650,12100,12100,12100,12100,1
|
|
20230911,145200,51681550,12060,12060,12060,12060,8
|
|
20230911,145100,51585070,12060,12060,12060,12060,0
|
|
20230911,145000,51585070,12060,12060,12060,12060,4
|
|
20230911,144900,51536830,12060,12060,12060,12060,0
|
|
20230911,144800,51536830,12060,12060,12060,12060,0
|
|
20230911,144700,51536830,12060,12060,12060,12060,1
|
|
20230911,144600,51524770,12070,12070,12070,12070,0
|
|
20230911,144500,51524770,12070,12070,12070,12070,0
|
|
20230911,144400,51524770,12070,12070,12070,12070,0
|
|
20230911,144300,51524770,12070,12070,12070,12070,0
|
|
20230911,144200,51524770,12070,12070,12070,12070,0
|
|
20230911,144100,51524770,12070,12070,12070,12070,0
|
|
20230911,144000,51524770,12070,12070,12070,12070,0
|
|
20230911,143900,51524770,12070,12070,12070,12070,0
|
|
20230911,143800,51524770,12070,12080,12080,12070,2
|
|
20230911,143700,51500620,12060,12060,12060,12060,0
|
|
20230911,143600,51500620,12060,12060,12060,12060,0
|
|
20230911,143500,51500620,12060,12080,12080,12060,300
|
|
20230911,143400,47882490,12070,12080,12080,12070,2
|
|
20230911,143300,47858340,12130,12130,12130,12130,0
|
|
20230911,143200,47858340,12130,12130,12130,12130,0
|
|
20230911,143100,47858340,12130,12130,12130,12130,18
|
|
20230911,143000,47640000,12100,12080,12100,12080,36
|
|
20230911,142900,47204880,12070,12070,12070,12070,1
|
|
20230911,142800,47192810,12070,12070,12070,12070,17
|
|
20230911,142700,46987620,12060,12060,12060,12060,4
|
|
20230911,142600,46939380,12070,12070,12070,12070,1
|
|
20230911,142500,46927310,12060,12060,12060,12060,1
|
|
20230911,142400,46915250,12060,12060,12060,12060,5
|
|
20230911,142300,46854950,12070,12070,12070,12070,1
|
|
20230911,142200,46842880,12060,12060,12060,12060,5
|
|
20230911,142100,46782580,12070,12070,12070,12070,0
|
|
20230911,142000,46782580,12070,12070,12070,12070,40
|
|
20230911,141900,46299780,12070,12080,12080,12070,2
|
|
20230911,141800,46275630,12070,12070,12070,12070,0
|
|
20230911,141700,46275630,12070,12080,12080,12070,218
|
|
20230911,141600,43643840,12080,12080,12080,12080,0
|
|
20230911,141500,43643840,12080,12080,12080,12080,3
|
|
20230911,141400,43607600,12080,12080,12080,12080,7
|
|
20230911,141300,43523040,12080,12080,12080,12080,1
|
|
20230911,141200,43510960,12080,12080,12080,12080,0
|
|
20230911,141100,43510960,12080,12080,12080,12080,0
|
|
20230911,141000,43510960,12080,12080,12080,12080,4
|
|
20230911,140900,43462640,12080,12080,12080,12080,5
|
|
20230911,140800,43402240,12080,12080,12080,12080,0
|
|
20230911,140700,43402240,12080,12080,12080,12080,0
|
|
20230911,140600,43402240,12080,12080,12080,12080,0
|
|
20230911,140500,43402240,12080,12080,12080,12080,3
|
|
20230911,140400,43366000,12080,12080,12080,12080,0
|
|
20230911,140300,43366000,12080,12080,12080,12080,1
|
|
20230911,140200,43353920,12080,12080,12080,12080,0
|
|
20230911,140100,43353920,12080,12080,12080,12080,0
|
|
20230911,140000,43353920,12080,12080,12080,12080,1
|
|
20230911,135900,43341840,12090,12090,12090,12090,0
|
|
20230911,135800,43341840,12090,12090,12090,12090,0
|
|
20230911,135700,43341840,12090,12090,12090,12090,0
|
|
20230911,135600,43341840,12090,12090,12090,12090,0
|
|
20230911,135500,43341840,12090,12090,12090,12090,0
|
|
20230911,135400,43341840,12090,12090,12090,12090,0
|
|
20230911,135300,43341840,12090,12090,12090,12090,1
|
|
20230911,135200,43329750,12100,12100,12100,12100,0
|
|
20230911,135100,43329750,12100,12100,12100,12100,1
|
|
20230911,135000,43317650,12080,12080,12080,12080,0
|
|
20230911,134900,43317650,12080,12080,12080,12080,0
|
|
20230911,134800,43317650,12080,12080,12080,12080,62
|
|
20230911,134700,42568690,12080,12080,12080,12080,21
|
|
20230911,134600,42315010,12080,12070,12080,12070,42
|
|
20230911,134500,41807670,12060,12060,12060,12060,0
|
|
20230911,134400,41807670,12060,12060,12060,12060,0
|
|
20230911,134300,41807670,12060,12060,12060,12060,0
|
|
20230911,134200,41807670,12060,12060,12060,12060,1
|
|
20230911,134100,41795610,12070,12070,12070,12070,0
|
|
20230911,134000,41795610,12070,12060,12070,12060,24
|
|
20230911,133900,41505960,12060,12060,12060,12060,4
|
|
20230911,133800,41457720,12070,12070,12070,12070,1
|
|
20230911,133700,41445650,12050,12050,12050,12050,0
|
|
20230911,133600,41445650,12050,12050,12050,12050,0
|
|
20230911,133500,41445650,12050,12050,12050,12050,4
|
|
20230911,133400,41397450,12060,12060,12060,12060,0
|
|
20230911,133300,41397450,12060,12060,12060,12060,0
|
|
20230911,133200,41397450,12060,12060,12060,12060,4
|
|
20230911,133100,41349210,12060,12060,12060,12060,1
|
|
20230911,133000,41337150,12070,12060,12070,12060,6
|
|
20230911,132900,41264780,12050,12050,12050,12050,8
|
|
20230911,132800,41168380,12050,12050,12050,12050,9
|
|
20230911,132700,41059930,12050,12050,12050,12050,9
|
|
20230911,132600,40951480,12050,12050,12050,12050,9
|
|
20230911,132500,40843030,12050,12050,12050,12050,7
|
|
20230911,132400,40758680,12050,12060,12060,12050,17
|
|
20230911,132300,40553810,12060,12050,12060,12050,5
|
|
20230911,132200,40493550,12050,12050,12070,12050,11
|
|
20230911,132100,40360980,12050,12050,12050,12050,9
|
|
20230911,132000,40252530,12050,12050,12050,12050,5
|
|
20230911,131900,40192280,12050,12050,12050,12050,14
|
|
20230911,131800,40023580,12050,12060,12060,12050,8
|
|
20230911,131700,39927140,12060,12060,12060,12060,27
|
|
20230911,131600,39601520,12060,12060,12060,12060,8
|
|
20230911,131500,39505040,12060,12060,12060,12060,7
|
|
20230911,131400,39420620,12060,12050,12060,12050,8
|
|
20230911,131300,39324180,12050,12050,12050,12050,109
|
|
20230911,131200,38010730,12050,12050,12050,12050,4
|
|
20230911,131100,37962530,12050,12050,12050,12050,4
|
|
20230911,131000,37914330,12050,12050,12050,12050,0
|
|
20230911,130900,37914330,12050,12060,12060,12050,23
|
|
20230911,130800,37637080,12060,12070,12070,12060,7
|
|
20230911,130700,37552620,12070,12070,12070,12070,7
|
|
20230911,130600,37468130,12070,12070,12070,12070,0
|
|
20230911,130500,37468130,12070,12070,12070,12070,1
|
|
20230911,130400,37456060,12070,12070,12070,12070,3
|
|
20230911,130300,37419850,12070,12070,12070,12070,0
|
|
20230911,130200,37419850,12070,12070,12070,12070,4
|
|
20230911,130100,37371570,12070,12070,12070,12070,0
|
|
20230911,130000,37371570,12070,12070,12070,12070,1
|
|
20230911,125900,37359500,12070,12070,12070,12070,3
|
|
20230911,125800,37323290,12070,12070,12070,12070,0
|
|
20230911,125700,37323290,12070,12070,12070,12070,3
|
|
20230911,125600,37287080,12070,12070,12070,12070,0
|
|
20230911,125500,37287080,12070,12070,12070,12070,0
|
|
20230911,125400,37287080,12070,12070,12070,12070,2
|
|
20230911,125300,37262940,12070,12070,12070,12070,0
|
|
20230911,125200,37262940,12070,12080,12080,12070,3
|
|
20230911,125100,37226720,12070,12070,12070,12070,1
|
|
20230911,125000,37214650,12070,12070,12070,12070,2
|
|
20230911,124900,37190510,12070,12080,12080,12070,2
|
|
20230911,124800,37166360,12080,12080,12080,12080,0
|
|
20230911,124700,37166360,12080,12080,12080,12080,4
|
|
20230911,124600,37118040,12080,12080,12080,12080,0
|
|
20230911,124500,37118040,12080,12080,12080,12080,1
|
|
20230911,124400,37105960,12080,12080,12080,12080,3
|
|
20230911,124300,37069720,12080,12080,12080,12080,0
|
|
20230911,124200,37069720,12080,12100,12100,12080,12
|
|
20230911,124100,36924640,12080,12080,12080,12080,0
|
|
20230911,124000,36924640,12080,12090,12090,12080,2
|
|
20230911,123900,36900470,12090,12090,12090,12090,3
|
|
20230911,123800,36864200,12100,12100,12100,12100,0
|
|
20230911,123700,36864200,12100,12100,12100,12100,0
|
|
20230911,123600,36864200,12100,12100,12100,12100,1
|
|
20230911,123500,36852100,12100,12100,12100,12100,0
|
|
20230911,123400,36852100,12100,12100,12100,12100,28
|
|
20230911,123300,36513300,12100,12110,12110,12100,77
|
|
20230911,123200,35581330,12130,12130,12130,12130,0
|
|
20230911,123100,35581330,12130,12130,12130,12130,0
|
|
20230911,123000,35581330,12130,12130,12130,12130,0
|
|
20230911,122900,35581330,12130,12130,12130,12130,0
|
|
20230911,122800,35581330,12130,12130,12130,12130,0
|
|
20230911,122700,35581330,12130,12130,12130,12130,0
|
|
20230911,122600,35581330,12130,12130,12130,12130,0
|
|
20230911,122500,35581330,12130,12130,12130,12130,3
|
|
20230911,122400,35544940,12130,12130,12130,12130,10
|
|
20230911,122300,35423640,12130,12130,12130,12130,0
|
|
20230911,122200,35423640,12130,12130,12130,12130,0
|
|
20230911,122100,35423640,12130,12130,12130,12130,0
|
|
20230911,122000,35423640,12130,12130,12130,12130,0
|
|
20230911,121900,35423640,12130,12130,12130,12130,0
|
|
20230911,121800,35423640,12130,12130,12130,12130,0
|
|
20230911,121700,35423640,12130,12130,12130,12130,216
|
|
20230911,121600,32803560,12130,12130,12130,12130,0
|
|
20230911,121500,32803560,12130,12130,12130,12130,0
|
|
20230911,121400,32803560,12130,12130,12130,12130,0
|
|
20230911,121300,32803560,12130,12130,12130,12130,0
|
|
20230911,121200,32803560,12130,12130,12130,12130,1
|
|
20230911,121100,32791430,12120,12120,12120,12120,28
|
|
20230911,121000,32452070,12120,12120,12120,12120,135
|
|
20230911,120900,30815870,12120,12120,12120,12120,0
|
|
20230911,120800,30815870,12120,12120,12120,12120,0
|
|
20230911,120700,30815870,12120,12120,12120,12120,0
|
|
20230911,120600,30815870,12120,12120,12120,12120,0
|
|
20230911,120500,30815870,12120,12120,12120,12120,0
|
|
20230911,120400,30815870,12120,12120,12120,12120,0
|
|
20230911,120300,30815870,12120,12120,12120,12120,0
|
|
20230911,120200,30815870,12120,12120,12120,12120,0
|
|
20230911,120100,30815870,12120,12120,12120,12120,0
|
|
20230911,120000,30815870,12120,12120,12120,12120,0
|
|
20230911,115900,30815870,12120,12120,12120,12120,0
|
|
20230911,115800,30815870,12120,12120,12120,12120,1
|
|
20230911,115700,30803750,12120,12120,12120,12120,0
|
|
20230911,115600,30803750,12120,12120,12120,12120,0
|
|
20230911,115500,30803750,12120,12120,12120,12120,0
|
|
20230911,115400,30803750,12120,12120,12120,12120,0
|
|
20230911,115300,30803750,12120,12120,12120,12120,0
|
|
20230911,115200,30803750,12120,12120,12120,12120,15
|
|
20230911,115100,30621950,12120,12120,12120,12120,0
|
|
20230911,115000,30621950,12120,12120,12120,12120,0
|
|
20230911,114900,30621950,12120,12120,12120,12120,0
|
|
20230911,114800,30621950,12120,12120,12120,12120,0
|
|
20230911,114700,30621950,12120,12120,12120,12120,0
|
|
20230911,114600,30621950,12120,12120,12120,12120,0
|
|
20230911,114500,30621950,12120,12120,12120,12120,0
|
|
20230911,114400,30621950,12120,12120,12120,12120,11
|
|
20230911,114300,30488630,12120,12120,12120,12120,0
|
|
20230911,114200,30488630,12120,12120,12120,12120,0
|
|
20230911,114100,30488630,12120,12120,12120,12120,0
|
|
20230911,114000,30488630,12120,12120,12120,12120,0
|
|
20230911,113900,30488630,12120,12120,12120,12120,0
|
|
20230911,113800,30488630,12120,12120,12120,12120,0
|
|
20230911,113700,30488630,12120,12120,12120,12120,0
|
|
20230911,113600,30488630,12120,12110,12120,12110,9
|
|
20230911,113500,30379610,12110,12110,12110,12110,0
|
|
20230911,113400,30379610,12110,12110,12110,12110,0
|
|
20230911,113300,30379610,12110,12110,12110,12110,0
|
|
20230911,113200,30379610,12110,12110,12110,12110,0
|
|
20230911,113100,30379610,12110,12110,12110,12110,0
|
|
20230911,113000,30379610,12110,12110,12110,12110,1
|
|
20230911,112900,30367500,12070,12070,12070,12070,0
|
|
20230911,112800,30367500,12070,12070,12070,12070,107
|
|
20230911,112700,29076010,12070,12070,12070,12070,15
|
|
20230911,112600,28894960,12070,12070,12070,12070,32
|
|
20230911,112500,28508720,12070,12070,12070,12070,0
|
|
20230911,112400,28508720,12070,12070,12070,12070,0
|
|
20230911,112300,28508720,12070,12070,12070,12070,0
|
|
20230911,112200,28508720,12070,12070,12070,12070,1
|
|
20230911,112100,28496650,12070,12070,12070,12070,0
|
|
20230911,112000,28496650,12070,12070,12070,12070,2
|
|
20230911,111900,28472510,12070,12070,12070,12070,0
|
|
20230911,111800,28472510,12070,12070,12070,12070,0
|
|
20230911,111700,28472510,12070,12070,12070,12070,0
|
|
20230911,111600,28472510,12070,12070,12070,12070,0
|
|
20230911,111500,28472510,12070,12070,12070,12070,0
|
|
20230911,111400,28472510,12070,12070,12070,12070,0
|
|
20230911,111300,28472510,12070,12070,12070,12070,0
|
|
20230911,111200,28472510,12070,12070,12070,12070,0
|
|
20230911,111100,28472510,12070,12070,12070,12070,0
|
|
20230911,111000,28472510,12070,12070,12070,12070,0
|
|
20230911,110900,28472510,12070,12070,12070,12070,1
|
|
20230911,110800,28460440,12020,12060,12060,12020,580
|
|
20230911,110700,21477900,12070,12070,12070,12070,0
|
|
20230911,110600,21477900,12070,12070,12070,12070,0
|
|
20230911,110500,21477900,12070,12070,12070,12070,50
|
|
20230911,110400,20874400,12070,12070,12070,12070,0
|
|
20230911,110300,20874400,12070,12070,12070,12070,0
|
|
20230911,110200,20874400,12070,12070,12070,12070,0
|
|
20230911,110100,20874400,12070,12070,12070,12070,0
|
|
20230911,110000,20874400,12070,12070,12070,12070,0
|
|
20230911,105900,20874400,12070,12070,12070,12070,0
|
|
20230911,105800,20874400,12070,12070,12070,12070,0
|
|
20230911,105700,20874400,12070,12070,12070,12070,0
|
|
20230911,105600,20874400,12070,12070,12070,12070,0
|
|
20230911,105500,20874400,12070,12070,12070,12070,0
|
|
20230911,105400,20874400,12070,12070,12070,12070,0
|
|
20230911,105300,20874400,12070,12070,12070,12070,0
|
|
20230911,105200,20874400,12070,12070,12070,12070,10
|
|
20230911,105100,20753700,12070,12070,12070,12070,0
|
|
20230911,105000,20753700,12070,12070,12070,12070,15
|
|
20230911,104900,20572650,12070,12070,12070,12070,21
|
|
20230911,104800,20319180,12070,12070,12070,12070,0
|
|
20230911,104700,20319180,12070,12070,12070,12070,1
|
|
20230911,104600,20307110,12070,12070,12070,12070,2
|
|
20230911,104500,20282970,12070,12070,12070,12070,100
|
|
20230911,104400,19075970,12070,12070,12070,12070,0
|
|
20230911,104300,19075970,12070,12070,12070,12070,0
|
|
20230911,104200,19075970,12070,12070,12070,12070,0
|
|
20230911,104100,19075970,12070,12070,12070,12070,0
|
|
20230911,104000,19075970,12070,12070,12070,12070,0
|
|
20230911,103900,19075970,12070,12070,12070,12070,0
|
|
20230911,103800,19075970,12070,12070,12070,12070,0
|
|
20230911,103700,19075970,12070,12070,12070,12070,0
|
|
20230911,103600,19075970,12070,12070,12070,12070,1
|
|
20230911,103500,19063900,12070,12070,12070,12070,0
|
|
20230911,103400,19063900,12070,12070,12070,12070,0
|
|
20230911,103300,19063900,12070,12070,12070,12070,0
|
|
20230911,103200,19063900,12070,12070,12070,12070,0
|
|
20230911,103100,19063900,12070,12070,12070,12070,0
|
|
20230911,103000,19063900,12070,12070,12070,12070,1
|
|
20230911,102900,19051830,12070,12070,12070,12070,0
|
|
20230911,102800,19051830,12070,12070,12070,12070,0
|
|
20230911,102700,19051830,12070,12070,12070,12070,0
|
|
20230911,102600,19051830,12070,12070,12070,12070,0
|
|
20230911,102500,19051830,12070,12070,12070,12070,0
|
|
20230911,102400,19051830,12070,12070,12070,12070,0
|
|
20230911,102300,19051830,12070,12070,12070,12070,1
|
|
20230911,102200,19039760,12070,12070,12070,12070,0
|
|
20230911,102100,19039760,12070,12070,12070,12070,1
|
|
20230911,102000,19027690,12070,12070,12070,12070,0
|
|
20230911,101900,19027690,12070,12070,12070,12070,0
|
|
20230911,101800,19027690,12070,12070,12070,12070,0
|
|
20230911,101700,19027690,12070,12070,12070,12070,0
|
|
20230911,101600,19027690,12070,12070,12070,12070,100
|
|
20230911,101500,17820690,12070,12070,12070,12070,0
|
|
20230911,101400,17820690,12070,12070,12070,12070,0
|
|
20230911,101300,17820690,12070,12070,12070,12070,0
|
|
20230911,101200,17820690,12070,12070,12070,12070,16
|
|
20230911,101100,17627570,12070,12070,12070,12070,0
|
|
20230911,101000,17627570,12070,12100,12100,12070,150
|
|
20230911,100900,15816040,12130,12130,12130,12130,0
|
|
20230911,100800,15816040,12130,12130,12130,12130,0
|
|
20230911,100700,15816040,12130,12130,12130,12130,0
|
|
20230911,100600,15816040,12130,12130,12130,12130,2
|
|
20230911,100500,15791780,12070,12070,12070,12070,0
|
|
20230911,100400,15791780,12070,12070,12070,12070,0
|
|
20230911,100300,15791780,12070,12070,12070,12070,0
|
|
20230911,100200,15791780,12070,12070,12070,12070,0
|
|
20230911,100100,15791780,12070,12070,12070,12070,0
|
|
20230911,100000,15791780,12070,12070,12070,12070,0
|
|
20230911,095900,15791780,12070,12070,12070,12070,0
|
|
20230911,095800,15791780,12070,12060,12070,12060,232
|
|
20230911,095700,12992170,12060,12060,12060,12060,161
|
|
20230911,095600,11050510,12060,12060,12060,12060,318
|
|
20230911,095500,7215430,12060,12060,12060,12060,0
|
|
20230911,095400,7215430,12060,12060,12060,12060,2
|
|
20230911,095300,7191310,12060,12100,12100,12060,300
|
|
20230911,095200,3570250,12100,12100,12100,12100,0
|
|
20230911,095100,3570250,12100,12100,12100,12100,0
|
|
20230911,095000,3570250,12100,12100,12100,12100,1
|
|
20230911,094900,3558150,12100,12100,12100,12100,0
|
|
20230911,094800,3558150,12100,12100,12100,12100,0
|
|
20230911,094700,3558150,12100,12100,12100,12100,0
|
|
20230911,094600,3558150,12100,12100,12100,12100,0
|
|
20230911,094500,3558150,12100,12100,12100,12100,0
|
|
20230911,094400,3558150,12100,12120,12120,12100,4
|
|
20230911,094300,3509710,12130,12130,12130,12130,0
|
|
20230911,094200,3509710,12130,12130,12130,12130,0
|
|
20230911,094100,3509710,12130,12130,12130,12130,0
|
|
20230911,094000,3509710,12130,12130,12130,12130,0
|
|
20230911,093900,3509710,12130,12130,12130,12130,0
|
|
20230911,093800,3509710,12130,12130,12130,12130,3
|
|
20230911,093700,3473320,12130,12130,12130,12130,1
|
|
20230911,093600,3461190,12100,12110,12110,12100,14
|
|
20230911,093500,3291770,12130,12130,12130,12130,1
|
|
20230911,093400,3279640,12130,12130,12130,12130,2
|
|
20230911,093300,3255380,12120,12120,12120,12120,0
|
|
20230911,093200,3255380,12120,12120,12120,12120,0
|
|
20230911,093100,3255380,12120,12120,12120,12120,1
|
|
20230911,093000,3243260,12130,12130,12130,12130,0
|
|
20230911,092900,3243260,12130,12130,12130,12130,0
|
|
20230911,092800,3243260,12130,12130,12130,12130,0
|
|
20230911,092700,3243260,12130,12130,12130,12130,0
|
|
20230911,092600,3243260,12130,12130,12130,12130,0
|
|
20230911,092500,3243260,12130,12130,12130,12130,0
|
|
20230911,092400,3243260,12130,12130,12130,12130,0
|
|
20230911,092300,3243260,12130,12130,12130,12130,5
|
|
20230911,092200,3182610,12140,12140,12140,12140,6
|
|
20230911,092100,3109770,12150,12150,12150,12150,0
|
|
20230911,092000,3109770,12150,12150,12150,12150,0
|
|
20230911,091900,3109770,12150,12150,12150,12150,0
|
|
20230911,091800,3109770,12150,12150,12150,12150,0
|
|
20230911,091700,3109770,12150,12150,12150,12150,0
|
|
20230911,091600,3109770,12150,12150,12150,12150,0
|
|
20230911,091500,3109770,12150,12160,12160,12150,4
|
|
20230911,091400,3061140,12170,12180,12180,12170,2
|
|
20230911,091300,3036790,12190,12190,12190,12190,1
|
|
20230911,091200,3024600,12200,12200,12200,12200,0
|
|
20230911,091100,3024600,12200,12200,12200,12200,0
|
|
20230911,091000,3024600,12200,12200,12200,12200,2
|
|
20230911,090900,3000200,12200,12200,12200,12200,0
|
|
20230911,090800,3000200,12200,12200,12200,12200,0
|
|
20230911,090700,3000200,12200,12200,12200,12200,0
|
|
20230911,090600,3000200,12200,12200,12200,12200,0
|
|
20230911,090500,3000200,12200,12200,12200,12200,23
|
|
20230911,090400,2719600,12200,12200,12200,12200,58
|
|
20230911,090300,2012000,12200,12200,12200,12200,2
|
|
20230911,090200,1987600,12190,12190,12190,12190,0
|
|
20230911,090100,1987600,12190,12190,12190,12190,0
|
|
20230911,090000,1987600,12190,12200,12200,12190,163
|