577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,183400,53111070,12300,12300,12300,12300,521
|
|
20230919,183300,53111070,12300,12300,12300,12300,0
|
|
20230919,183200,53111070,12300,12300,12300,12300,0
|
|
20230919,183100,53111070,12300,12300,12300,12300,0
|
|
20230919,183000,53111070,12300,12300,12300,12300,0
|
|
20230919,182900,53111070,12300,12300,12300,12300,0
|
|
20230919,182800,53111070,12300,12300,12300,12300,0
|
|
20230919,182700,53111070,12300,12300,12300,12300,0
|
|
20230919,182600,53111070,12300,12300,12300,12300,0
|
|
20230919,182500,53111070,12300,12300,12300,12300,0
|
|
20230919,182400,53111070,12300,12300,12300,12300,0
|
|
20230919,182300,53111070,12300,12300,12300,12300,0
|
|
20230919,182200,53111070,12300,12300,12300,12300,0
|
|
20230919,182100,53111070,12300,12300,12300,12300,0
|
|
20230919,182000,53111070,12300,12300,12300,12300,0
|
|
20230919,181900,53111070,12300,12300,12300,12300,0
|
|
20230919,181800,53111070,12300,12300,12300,12300,0
|
|
20230919,181700,53111070,12300,12300,12300,12300,0
|
|
20230919,181600,53111070,12300,12300,12300,12300,0
|
|
20230919,181500,53111070,12300,12300,12300,12300,0
|
|
20230919,181400,53111070,12300,12300,12300,12300,0
|
|
20230919,181300,53111070,12300,12300,12300,12300,0
|
|
20230919,181200,53111070,12300,12300,12300,12300,0
|
|
20230919,181100,53111070,12300,12300,12300,12300,0
|
|
20230919,181000,53111070,12300,12300,12300,12300,0
|
|
20230919,180900,53111070,12300,12300,12300,12300,0
|
|
20230919,180800,53111070,12300,12300,12300,12300,0
|
|
20230919,180700,53111070,12300,12300,12300,12300,0
|
|
20230919,180600,53111070,12300,12300,12300,12300,0
|
|
20230919,180500,53111070,12300,12300,12300,12300,0
|
|
20230919,180400,53111070,12300,12300,12300,12300,521
|
|
20230919,180300,53111070,12300,12300,12300,12300,0
|
|
20230919,180200,53111070,12300,12300,12300,12300,0
|
|
20230919,180100,53111070,12300,12300,12300,12300,0
|
|
20230919,180000,53111070,12300,12300,12300,12300,0
|
|
20230919,175900,53111070,12300,12300,12300,12300,0
|
|
20230919,175800,53111070,12300,12300,12300,12300,0
|
|
20230919,175700,53111070,12300,12300,12300,12300,0
|
|
20230919,175600,53111070,12300,12300,12300,12300,0
|
|
20230919,175500,53111070,12300,12300,12300,12300,0
|
|
20230919,175400,53111070,12300,12300,12300,12300,0
|
|
20230919,175300,53111070,12300,12300,12300,12300,0
|
|
20230919,175200,53111070,12300,12300,12300,12300,0
|
|
20230919,175100,53111070,12300,12300,12300,12300,0
|
|
20230919,175000,53111070,12300,12300,12300,12300,0
|
|
20230919,174900,53111070,12300,12300,12300,12300,0
|
|
20230919,174800,53111070,12300,12300,12300,12300,0
|
|
20230919,174700,53111070,12300,12300,12300,12300,0
|
|
20230919,174600,53111070,12300,12300,12300,12300,0
|
|
20230919,174500,53111070,12300,12300,12300,12300,0
|
|
20230919,174400,53111070,12300,12300,12300,12300,0
|
|
20230919,174300,53111070,12300,12300,12300,12300,0
|
|
20230919,174200,53111070,12300,12300,12300,12300,0
|
|
20230919,174100,53111070,12300,12300,12300,12300,0
|
|
20230919,174000,53111070,12300,12300,12300,12300,0
|
|
20230919,173900,53111070,12300,12300,12300,12300,0
|
|
20230919,173800,53111070,12300,12300,12300,12300,0
|
|
20230919,173700,53111070,12300,12300,12300,12300,0
|
|
20230919,173600,53111070,12300,12300,12300,12300,0
|
|
20230919,173500,53111070,12300,12300,12300,12300,0
|
|
20230919,173400,53111070,12300,12300,12300,12300,521
|
|
20230919,173300,53111070,12300,12300,12300,12300,0
|
|
20230919,173200,53111070,12300,12300,12300,12300,0
|
|
20230919,173100,53111070,12300,12300,12300,12300,0
|
|
20230919,173000,53111070,12300,12300,12300,12300,0
|
|
20230919,172900,53111070,12300,12300,12300,12300,0
|
|
20230919,172800,53111070,12300,12300,12300,12300,0
|
|
20230919,172700,53111070,12300,12300,12300,12300,0
|
|
20230919,172600,53111070,12300,12300,12300,12300,0
|
|
20230919,172500,53111070,12300,12300,12300,12300,0
|
|
20230919,172400,53111070,12300,12300,12300,12300,0
|
|
20230919,172300,53111070,12300,12300,12300,12300,0
|
|
20230919,172200,53111070,12300,12300,12300,12300,0
|
|
20230919,172100,53111070,12300,12300,12300,12300,0
|
|
20230919,172000,53111070,12300,12300,12300,12300,0
|
|
20230919,171900,53111070,12300,12300,12300,12300,0
|
|
20230919,171800,53111070,12300,12300,12300,12300,0
|
|
20230919,171700,53111070,12300,12300,12300,12300,0
|
|
20230919,171600,53111070,12300,12300,12300,12300,0
|
|
20230919,171500,53111070,12300,12300,12300,12300,0
|
|
20230919,171400,53111070,12300,12300,12300,12300,0
|
|
20230919,171300,53111070,12300,12300,12300,12300,0
|
|
20230919,171200,53111070,12300,12300,12300,12300,0
|
|
20230919,171100,53111070,12300,12300,12300,12300,0
|
|
20230919,171000,53111070,12300,12300,12300,12300,0
|
|
20230919,170900,53111070,12300,12300,12300,12300,0
|
|
20230919,170800,53111070,12300,12300,12300,12300,0
|
|
20230919,170700,53111070,12300,12300,12300,12300,0
|
|
20230919,170600,53111070,12300,12300,12300,12300,0
|
|
20230919,170500,53111070,12300,12300,12300,12300,0
|
|
20230919,170400,53111070,12300,12300,12300,12300,521
|
|
20230919,170300,53111070,12300,12300,12300,12300,0
|
|
20230919,170200,53111070,12300,12300,12300,12300,0
|
|
20230919,170100,53111070,12300,12300,12300,12300,0
|
|
20230919,170000,53111070,12300,12300,12300,12300,0
|
|
20230919,165900,53111070,12300,12300,12300,12300,0
|
|
20230919,165800,53111070,12300,12300,12300,12300,0
|
|
20230919,165700,53111070,12300,12300,12300,12300,0
|
|
20230919,165600,53111070,12300,12300,12300,12300,0
|
|
20230919,165500,53111070,12300,12300,12300,12300,0
|
|
20230919,165400,53111070,12300,12300,12300,12300,0
|
|
20230919,165300,53111070,12300,12300,12300,12300,0
|
|
20230919,165200,53111070,12300,12300,12300,12300,0
|
|
20230919,165100,53111070,12300,12300,12300,12300,0
|
|
20230919,165000,53111070,12300,12300,12300,12300,0
|
|
20230919,164900,53111070,12300,12300,12300,12300,0
|
|
20230919,164800,53111070,12300,12300,12300,12300,0
|
|
20230919,164700,53111070,12300,12300,12300,12300,0
|
|
20230919,164600,53111070,12300,12300,12300,12300,0
|
|
20230919,164500,53111070,12300,12300,12300,12300,0
|
|
20230919,164400,53111070,12300,12300,12300,12300,0
|
|
20230919,164300,53111070,12300,12300,12300,12300,0
|
|
20230919,164200,53111070,12300,12300,12300,12300,0
|
|
20230919,164100,53111070,12300,12300,12300,12300,0
|
|
20230919,164000,53111070,12300,12300,12300,12300,0
|
|
20230919,163900,53111070,12300,12300,12300,12300,0
|
|
20230919,163800,53111070,12300,12300,12300,12300,0
|
|
20230919,163700,53111070,12300,12300,12300,12300,0
|
|
20230919,163600,53111070,12300,12300,12300,12300,0
|
|
20230919,163500,53111070,12300,12300,12300,12300,0
|
|
20230919,163400,53111070,12300,12300,12300,12300,521
|
|
20230919,163300,53111070,12300,12300,12300,12300,0
|
|
20230919,163200,53111070,12300,12300,12300,12300,0
|
|
20230919,163100,53111070,12300,12300,12300,12300,0
|
|
20230919,163000,53111070,12300,12300,12300,12300,0
|
|
20230919,162900,53111070,12300,12300,12300,12300,0
|
|
20230919,162800,53111070,12300,12300,12300,12300,0
|
|
20230919,162700,53111070,12300,12300,12300,12300,0
|
|
20230919,162600,53111070,12300,12300,12300,12300,0
|
|
20230919,162500,53111070,12300,12300,12300,12300,0
|
|
20230919,162400,53111070,12300,12300,12300,12300,0
|
|
20230919,162300,53111070,12300,12300,12300,12300,0
|
|
20230919,162200,53111070,12300,12300,12300,12300,0
|
|
20230919,162100,53111070,12300,12300,12300,12300,0
|
|
20230919,162000,53111070,12300,12300,12300,12300,0
|
|
20230919,161900,53111070,12300,12300,12300,12300,0
|
|
20230919,161800,53111070,12300,12300,12300,12300,0
|
|
20230919,161700,53111070,12300,12300,12300,12300,0
|
|
20230919,161600,53111070,12300,12300,12300,12300,0
|
|
20230919,161500,53111070,12300,12300,12300,12300,0
|
|
20230919,161400,53111070,12300,12300,12300,12300,0
|
|
20230919,161300,53111070,12300,12300,12300,12300,0
|
|
20230919,161200,53111070,12300,12300,12300,12300,0
|
|
20230919,161100,53111070,12300,12300,12300,12300,0
|
|
20230919,161000,53111070,12300,12300,12300,12300,0
|
|
20230919,160900,53111070,12300,12300,12300,12300,0
|
|
20230919,160800,53111070,12300,12300,12300,12300,0
|
|
20230919,160700,53111070,12300,12300,12300,12300,0
|
|
20230919,160600,53111070,12300,12300,12300,12300,0
|
|
20230919,160500,53111070,12300,12300,12300,12300,0
|
|
20230919,160400,53111070,12300,12300,12300,12300,521
|
|
20230919,160300,53111070,12300,12300,12300,12300,0
|
|
20230919,160200,53111070,12300,12300,12300,12300,0
|
|
20230919,160100,53111070,12300,12300,12300,12300,0
|
|
20230919,160000,53111070,12300,12300,12300,12300,0
|
|
20230919,155900,53111070,12300,12300,12300,12300,0
|
|
20230919,155800,53111070,12300,12300,12300,12300,0
|
|
20230919,155700,53111070,12300,12300,12300,12300,0
|
|
20230919,155600,53111070,12300,12300,12300,12300,0
|
|
20230919,155500,53111070,12300,12300,12300,12300,0
|
|
20230919,155400,53111070,12300,12300,12300,12300,0
|
|
20230919,155300,53111070,12300,12300,12300,12300,0
|
|
20230919,155200,53111070,12300,12300,12300,12300,0
|
|
20230919,155100,53111070,12300,12300,12300,12300,0
|
|
20230919,155000,53111070,12300,12300,12300,12300,0
|
|
20230919,154900,53111070,12300,12300,12300,12300,0
|
|
20230919,154800,53111070,12300,12300,12300,12300,0
|
|
20230919,154700,53111070,12300,12300,12300,12300,0
|
|
20230919,154600,53111070,12300,12300,12300,12300,0
|
|
20230919,154500,53111070,12300,12300,12300,12300,0
|
|
20230919,154400,53111070,12300,12300,12300,12300,0
|
|
20230919,154300,53111070,12300,12300,12300,12300,0
|
|
20230919,154200,53111070,12300,12300,12300,12300,0
|
|
20230919,154100,53111070,12300,12300,12300,12300,0
|
|
20230919,154000,53111070,12300,12300,12300,12300,0
|
|
20230919,153900,53111070,12300,12300,12300,12300,0
|
|
20230919,153800,53111070,12300,12300,12300,12300,0
|
|
20230919,153700,53111070,12300,12300,12300,12300,0
|
|
20230919,153600,53111070,12300,12300,12300,12300,0
|
|
20230919,153500,53111070,12300,12300,12300,12300,0
|
|
20230919,153400,53111070,12300,12300,12300,12300,521
|
|
20230919,153300,53111070,12300,12300,12300,12300,0
|
|
20230919,153200,53111070,12300,12300,12300,12300,0
|
|
20230919,153100,53111070,12300,12300,12300,12300,0
|
|
20230919,153000,53111070,12300,12300,12300,12300,521
|
|
20230919,152900,46702770,12310,12310,12310,12310,0
|
|
20230919,152800,46702770,12310,12310,12310,12310,0
|
|
20230919,152700,46702770,12310,12310,12310,12310,0
|
|
20230919,152600,46702770,12310,12310,12310,12310,0
|
|
20230919,152500,46702770,12310,12310,12310,12310,0
|
|
20230919,152400,46702770,12310,12310,12310,12310,0
|
|
20230919,152300,46702770,12310,12310,12310,12310,0
|
|
20230919,152200,46702770,12310,12310,12310,12310,0
|
|
20230919,152100,46702770,12310,12310,12310,12310,0
|
|
20230919,152000,46702770,12310,12310,12310,12310,0
|
|
20230919,151900,46702770,12310,12310,12310,12310,18
|
|
20230919,151800,46481190,12300,12300,12300,12300,11
|
|
20230919,151700,46345890,12310,12310,12310,12310,0
|
|
20230919,151600,46345890,12310,12310,12310,12310,0
|
|
20230919,151500,46345890,12310,12310,12310,12310,1
|
|
20230919,151400,46333580,12300,12300,12300,12300,0
|
|
20230919,151300,46333580,12300,12300,12300,12300,0
|
|
20230919,151200,46333580,12300,12300,12300,12300,0
|
|
20230919,151100,46333580,12300,12300,12300,12300,0
|
|
20230919,151000,46333580,12300,12300,12300,12300,0
|
|
20230919,150900,46333580,12300,12300,12300,12300,0
|
|
20230919,150800,46333580,12300,12300,12300,12300,0
|
|
20230919,150700,46333580,12300,12270,12310,12270,460
|
|
20230919,150600,40678800,12270,12270,12270,12270,0
|
|
20230919,150500,40678800,12270,12270,12270,12270,0
|
|
20230919,150400,40678800,12270,12270,12270,12270,0
|
|
20230919,150300,40678800,12270,12270,12270,12270,0
|
|
20230919,150200,40678800,12270,12270,12270,12270,0
|
|
20230919,150100,40678800,12270,12270,12270,12270,0
|
|
20230919,150000,40678800,12270,12270,12270,12270,0
|
|
20230919,145900,40678800,12270,12270,12270,12270,0
|
|
20230919,145800,40678800,12270,12270,12270,12270,0
|
|
20230919,145700,40678800,12270,12270,12270,12270,0
|
|
20230919,145600,40678800,12270,12270,12270,12270,0
|
|
20230919,145500,40678800,12270,12270,12270,12270,0
|
|
20230919,145400,40678800,12270,12270,12270,12270,0
|
|
20230919,145300,40678800,12270,12270,12270,12270,0
|
|
20230919,145200,40678800,12270,12270,12270,12270,0
|
|
20230919,145100,40678800,12270,12270,12270,12270,0
|
|
20230919,145000,40678800,12270,12270,12270,12270,1
|
|
20230919,144900,40666530,12270,12270,12270,12270,0
|
|
20230919,144800,40666530,12270,12270,12270,12270,0
|
|
20230919,144700,40666530,12270,12270,12270,12270,0
|
|
20230919,144600,40666530,12270,12270,12270,12270,0
|
|
20230919,144500,40666530,12270,12270,12270,12270,0
|
|
20230919,144400,40666530,12270,12270,12270,12270,0
|
|
20230919,144300,40666530,12270,12270,12270,12270,0
|
|
20230919,144200,40666530,12270,12270,12270,12270,0
|
|
20230919,144100,40666530,12270,12270,12270,12270,0
|
|
20230919,144000,40666530,12270,12270,12270,12270,0
|
|
20230919,143900,40666530,12270,12250,12270,12250,360
|
|
20230919,143800,36251350,12250,12250,12250,12250,2
|
|
20230919,143700,36226850,12250,12250,12250,12250,0
|
|
20230919,143600,36226850,12250,12250,12250,12250,91
|
|
20230919,143500,35112100,12250,12250,12250,12250,0
|
|
20230919,143400,35112100,12250,12250,12250,12250,0
|
|
20230919,143300,35112100,12250,12250,12250,12250,0
|
|
20230919,143200,35112100,12250,12250,12250,12250,0
|
|
20230919,143100,35112100,12250,12250,12250,12250,0
|
|
20230919,143000,35112100,12250,12250,12250,12250,0
|
|
20230919,142900,35112100,12250,12250,12250,12250,0
|
|
20230919,142800,35112100,12250,12250,12250,12250,0
|
|
20230919,142700,35112100,12250,12250,12250,12250,0
|
|
20230919,142600,35112100,12250,12250,12250,12250,0
|
|
20230919,142500,35112100,12250,12250,12250,12250,0
|
|
20230919,142400,35112100,12250,12250,12250,12250,1
|
|
20230919,142300,35099850,12250,12250,12250,12250,0
|
|
20230919,142200,35099850,12250,12250,12250,12250,0
|
|
20230919,142100,35099850,12250,12250,12250,12250,0
|
|
20230919,142000,35099850,12250,12250,12250,12250,0
|
|
20230919,141900,35099850,12250,12250,12250,12250,0
|
|
20230919,141800,35099850,12250,12250,12250,12250,0
|
|
20230919,141700,35099850,12250,12250,12250,12250,0
|
|
20230919,141600,35099850,12250,12250,12250,12250,0
|
|
20230919,141500,35099850,12250,12250,12250,12250,0
|
|
20230919,141400,35099850,12250,12240,12250,12220,168
|
|
20230919,141300,33043410,12240,12240,12240,12240,0
|
|
20230919,141200,33043410,12240,12240,12240,12240,0
|
|
20230919,141100,33043410,12240,12240,12240,12240,0
|
|
20230919,141000,33043410,12240,12240,12240,12240,0
|
|
20230919,140900,33043410,12240,12240,12240,12240,0
|
|
20230919,140800,33043410,12240,12240,12240,12240,0
|
|
20230919,140700,33043410,12240,12240,12240,12240,0
|
|
20230919,140600,33043410,12240,12240,12240,12240,0
|
|
20230919,140500,33043410,12240,12240,12240,12240,0
|
|
20230919,140400,33043410,12240,12240,12240,12240,0
|
|
20230919,140300,33043410,12240,12240,12240,12240,0
|
|
20230919,140200,33043410,12240,12240,12240,12240,0
|
|
20230919,140100,33043410,12240,12240,12240,12240,0
|
|
20230919,140000,33043410,12240,12240,12240,12240,0
|
|
20230919,135900,33043410,12240,12240,12240,12240,0
|
|
20230919,135800,33043410,12240,12240,12240,12240,0
|
|
20230919,135700,33043410,12240,12240,12240,12240,0
|
|
20230919,135600,33043410,12240,12240,12240,12240,0
|
|
20230919,135500,33043410,12240,12240,12240,12240,0
|
|
20230919,135400,33043410,12240,12240,12240,12240,0
|
|
20230919,135300,33043410,12240,12240,12240,12240,162
|
|
20230919,135200,31060530,12270,12270,12270,12270,0
|
|
20230919,135100,31060530,12270,12270,12270,12270,0
|
|
20230919,135000,31060530,12270,12250,12270,12250,25
|
|
20230919,134900,30754000,12250,12250,12250,12250,0
|
|
20230919,134800,30754000,12250,12250,12250,12250,0
|
|
20230919,134700,30754000,12250,12250,12250,12250,19
|
|
20230919,134600,30521250,12250,12250,12250,12250,0
|
|
20230919,134500,30521250,12250,12250,12250,12250,88
|
|
20230919,134400,29443250,12250,12250,12250,12250,0
|
|
20230919,134300,29443250,12250,12250,12250,12250,0
|
|
20230919,134200,29443250,12250,12250,12250,12250,10
|
|
20230919,134100,29320750,12250,12250,12250,12250,0
|
|
20230919,134000,29320750,12250,12250,12250,12250,0
|
|
20230919,133900,29320750,12250,12250,12250,12250,14
|
|
20230919,133800,29149250,12270,12270,12270,12270,0
|
|
20230919,133700,29149250,12270,12270,12270,12270,0
|
|
20230919,133600,29149250,12270,12270,12270,12270,0
|
|
20230919,133500,29149250,12270,12270,12270,12270,0
|
|
20230919,133400,29149250,12270,12270,12270,12270,0
|
|
20230919,133300,29149250,12270,12270,12270,12270,0
|
|
20230919,133200,29149250,12270,12270,12270,12270,0
|
|
20230919,133100,29149250,12270,12270,12270,12270,0
|
|
20230919,133000,29149250,12270,12270,12270,12270,0
|
|
20230919,132900,29149250,12270,12270,12270,12270,1
|
|
20230919,132800,29136980,12250,12250,12250,12250,0
|
|
20230919,132700,29136980,12250,12250,12250,12250,0
|
|
20230919,132600,29136980,12250,12260,12260,12250,16
|
|
20230919,132500,28940970,12270,12270,12270,12270,0
|
|
20230919,132400,28940970,12270,12270,12270,12270,1
|
|
20230919,132300,28928700,12250,12250,12250,12250,0
|
|
20230919,132200,28928700,12250,12250,12250,12250,0
|
|
20230919,132100,28928700,12250,12250,12250,12250,137
|
|
20230919,132000,27250450,12270,12250,12270,12250,2
|
|
20230919,131900,27225930,12270,12270,12270,12270,0
|
|
20230919,131800,27225930,12270,12270,12270,12270,0
|
|
20230919,131700,27225930,12270,12270,12270,12270,1
|
|
20230919,131600,27213660,12250,12250,12250,12250,0
|
|
20230919,131500,27213660,12250,12250,12250,12250,0
|
|
20230919,131400,27213660,12250,12250,12250,12250,0
|
|
20230919,131300,27213660,12250,12250,12250,12250,0
|
|
20230919,131200,27213660,12250,12250,12250,12250,10
|
|
20230919,131100,27091160,12250,12250,12250,12250,0
|
|
20230919,131000,27091160,12250,12250,12250,12250,0
|
|
20230919,130900,27091160,12250,12250,12250,12250,0
|
|
20230919,130800,27091160,12250,12250,12250,12250,0
|
|
20230919,130700,27091160,12250,12250,12250,12250,0
|
|
20230919,130600,27091160,12250,12250,12250,12250,0
|
|
20230919,130500,27091160,12250,12250,12250,12250,0
|
|
20230919,130400,27091160,12250,12250,12250,12250,0
|
|
20230919,130300,27091160,12250,12260,12260,12250,41
|
|
20230919,130200,26588830,12270,12270,12270,12270,0
|
|
20230919,130100,26588830,12270,12270,12270,12270,156
|
|
20230919,130000,24674710,12270,12270,12270,12270,1
|
|
20230919,125900,24662440,12270,12270,12270,12270,1
|
|
20230919,125800,24650170,12270,12270,12270,12270,40
|
|
20230919,125700,24159370,12270,12270,12270,12270,0
|
|
20230919,125600,24159370,12270,12270,12270,12270,0
|
|
20230919,125500,24159370,12270,12270,12270,12270,0
|
|
20230919,125400,24159370,12270,12270,12270,12270,0
|
|
20230919,125300,24159370,12270,12270,12270,12270,0
|
|
20230919,125200,24159370,12270,12270,12270,12270,0
|
|
20230919,125100,24159370,12270,12270,12270,12270,0
|
|
20230919,125000,24159370,12270,12270,12270,12270,0
|
|
20230919,124900,24159370,12270,12270,12270,12270,0
|
|
20230919,124800,24159370,12270,12270,12270,12270,0
|
|
20230919,124700,24159370,12270,12270,12270,12270,0
|
|
20230919,124600,24159370,12270,12270,12270,12270,0
|
|
20230919,124500,24159370,12270,12270,12270,12270,0
|
|
20230919,124400,24159370,12270,12270,12270,12270,0
|
|
20230919,124300,24159370,12270,12270,12270,12270,0
|
|
20230919,124200,24159370,12270,12270,12270,12270,0
|
|
20230919,124100,24159370,12270,12270,12270,12270,0
|
|
20230919,124000,24159370,12270,12270,12270,12270,0
|
|
20230919,123900,24159370,12270,12270,12270,12270,0
|
|
20230919,123800,24159370,12270,12270,12270,12270,0
|
|
20230919,123700,24159370,12270,12270,12270,12270,0
|
|
20230919,123600,24159370,12270,12270,12270,12270,17
|
|
20230919,123500,23950780,12270,12270,12270,12270,0
|
|
20230919,123400,23950780,12270,12270,12270,12270,148
|
|
20230919,123300,22134820,12270,12270,12270,12270,0
|
|
20230919,123200,22134820,12270,12270,12270,12270,0
|
|
20230919,123100,22134820,12270,12270,12270,12270,0
|
|
20230919,123000,22134820,12270,12270,12270,12270,0
|
|
20230919,122900,22134820,12270,12270,12270,12270,0
|
|
20230919,122800,22134820,12270,12270,12270,12270,0
|
|
20230919,122700,22134820,12270,12270,12270,12270,0
|
|
20230919,122600,22134820,12270,12270,12270,12270,0
|
|
20230919,122500,22134820,12270,12270,12270,12270,0
|
|
20230919,122400,22134820,12270,12270,12270,12270,5
|
|
20230919,122300,22073470,12270,12270,12270,12270,0
|
|
20230919,122200,22073470,12270,12270,12270,12270,0
|
|
20230919,122100,22073470,12270,12270,12270,12270,0
|
|
20230919,122000,22073470,12270,12270,12270,12270,0
|
|
20230919,121900,22073470,12270,12250,12270,12250,2
|
|
20230919,121800,22048950,12270,12270,12270,12270,0
|
|
20230919,121700,22048950,12270,12270,12270,12270,1
|
|
20230919,121600,22036680,12250,12250,12250,12250,0
|
|
20230919,121500,22036680,12250,12250,12250,12250,0
|
|
20230919,121400,22036680,12250,12250,12250,12250,20
|
|
20230919,121300,21791680,12250,12250,12250,12250,0
|
|
20230919,121200,21791680,12250,12250,12250,12250,0
|
|
20230919,121100,21791680,12250,12250,12250,12250,0
|
|
20230919,121000,21791680,12250,12250,12250,12250,0
|
|
20230919,120900,21791680,12250,12260,12260,12250,10
|
|
20230919,120800,21669130,12270,12270,12270,12270,0
|
|
20230919,120700,21669130,12270,12270,12270,12270,0
|
|
20230919,120600,21669130,12270,12270,12270,12270,0
|
|
20230919,120500,21669130,12270,12270,12270,12270,0
|
|
20230919,120400,21669130,12270,12270,12270,12270,0
|
|
20230919,120300,21669130,12270,12270,12270,12270,0
|
|
20230919,120200,21669130,12270,12270,12270,12270,0
|
|
20230919,120100,21669130,12270,12270,12270,12270,0
|
|
20230919,120000,21669130,12270,12270,12270,12270,0
|
|
20230919,115900,21669130,12270,12270,12270,12270,0
|
|
20230919,115800,21669130,12270,12270,12270,12270,3
|
|
20230919,115700,21632320,12270,12270,12270,12270,0
|
|
20230919,115600,21632320,12270,12270,12270,12270,0
|
|
20230919,115500,21632320,12270,12270,12270,12270,0
|
|
20230919,115400,21632320,12270,12270,12270,12270,1
|
|
20230919,115300,21620050,12300,12300,12300,12300,0
|
|
20230919,115200,21620050,12300,12300,12300,12300,0
|
|
20230919,115100,21620050,12300,12300,12300,12300,0
|
|
20230919,115000,21620050,12300,12300,12300,12300,0
|
|
20230919,114900,21620050,12300,12300,12300,12300,0
|
|
20230919,114800,21620050,12300,12300,12300,12300,10
|
|
20230919,114700,21497050,12310,12310,12310,12310,0
|
|
20230919,114600,21497050,12310,12310,12310,12310,2
|
|
20230919,114500,21472430,12310,12310,12310,12310,0
|
|
20230919,114400,21472430,12310,12310,12310,12310,0
|
|
20230919,114300,21472430,12310,12310,12310,12310,0
|
|
20230919,114200,21472430,12310,12310,12310,12310,0
|
|
20230919,114100,21472430,12310,12310,12310,12310,0
|
|
20230919,114000,21472430,12310,12310,12310,12310,0
|
|
20230919,113900,21472430,12310,12310,12310,12310,0
|
|
20230919,113800,21472430,12310,12310,12310,12310,0
|
|
20230919,113700,21472430,12310,12310,12310,12310,0
|
|
20230919,113600,21472430,12310,12310,12310,12310,0
|
|
20230919,113500,21472430,12310,12310,12310,12310,0
|
|
20230919,113400,21472430,12310,12310,12310,12310,0
|
|
20230919,113300,21472430,12310,12310,12310,12310,9
|
|
20230919,113200,21361640,12300,12300,12300,12300,0
|
|
20230919,113100,21361640,12300,12300,12300,12300,282
|
|
20230919,113000,17893040,12310,12310,12310,12310,0
|
|
20230919,112900,17893040,12310,12310,12310,12310,0
|
|
20230919,112800,17893040,12310,12310,12310,12310,10
|
|
20230919,112700,17769940,12310,12310,12310,12310,58
|
|
20230919,112600,17055960,12310,12310,12310,12310,0
|
|
20230919,112500,17055960,12310,12310,12310,12310,0
|
|
20230919,112400,17055960,12310,12310,12310,12310,0
|
|
20230919,112300,17055960,12310,12310,12310,12310,0
|
|
20230919,112200,17055960,12310,12310,12310,12310,0
|
|
20230919,112100,17055960,12310,12310,12310,12310,0
|
|
20230919,112000,17055960,12310,12310,12310,12310,0
|
|
20230919,111900,17055960,12310,12310,12310,12310,1
|
|
20230919,111800,17043650,12320,12320,12320,12320,0
|
|
20230919,111700,17043650,12320,12320,12320,12320,2
|
|
20230919,111600,17019010,12320,12320,12320,12320,1
|
|
20230919,111500,17006690,12320,12320,12320,12320,0
|
|
20230919,111400,17006690,12320,12320,12320,12320,0
|
|
20230919,111300,17006690,12320,12320,12320,12320,0
|
|
20230919,111200,17006690,12320,12320,12320,12320,0
|
|
20230919,111100,17006690,12320,12320,12320,12320,0
|
|
20230919,111000,17006690,12320,12320,12320,12320,0
|
|
20230919,110900,17006690,12320,12320,12320,12320,6
|
|
20230919,110800,16932770,12320,12320,12320,12320,0
|
|
20230919,110700,16932770,12320,12320,12320,12320,0
|
|
20230919,110600,16932770,12320,12320,12320,12320,0
|
|
20230919,110500,16932770,12320,12320,12320,12320,0
|
|
20230919,110400,16932770,12320,12320,12320,12320,2
|
|
20230919,110300,16908130,12320,12320,12320,12320,0
|
|
20230919,110200,16908130,12320,12320,12320,12320,0
|
|
20230919,110100,16908130,12320,12320,12320,12320,0
|
|
20230919,110000,16908130,12320,12320,12320,12320,0
|
|
20230919,105900,16908130,12320,12320,12320,12320,0
|
|
20230919,105800,16908130,12320,12320,12320,12320,0
|
|
20230919,105700,16908130,12320,12320,12320,12320,5
|
|
20230919,105600,16846530,12320,12320,12320,12320,0
|
|
20230919,105500,16846530,12320,12320,12320,12320,0
|
|
20230919,105400,16846530,12320,12320,12320,12320,0
|
|
20230919,105300,16846530,12320,12320,12320,12320,0
|
|
20230919,105200,16846530,12320,12320,12320,12320,8
|
|
20230919,105100,16747970,12320,12320,12320,12320,1
|
|
20230919,105000,16735650,12320,12320,12320,12320,0
|
|
20230919,104900,16735650,12320,12320,12320,12320,0
|
|
20230919,104800,16735650,12320,12320,12320,12320,0
|
|
20230919,104700,16735650,12320,12320,12320,12320,1
|
|
20230919,104600,16723330,12320,12320,12320,12320,0
|
|
20230919,104500,16723330,12320,12320,12320,12320,0
|
|
20230919,104400,16723330,12320,12320,12320,12320,0
|
|
20230919,104300,16723330,12320,12320,12320,12320,0
|
|
20230919,104200,16723330,12320,12320,12320,12320,0
|
|
20230919,104100,16723330,12320,12320,12320,12320,1
|
|
20230919,104000,16711010,12300,12300,12300,12300,100
|
|
20230919,103900,15481010,12300,12300,12300,12300,2
|
|
20230919,103800,15456410,12300,12300,12300,12300,30
|
|
20230919,103700,15087410,12320,12320,12320,12320,0
|
|
20230919,103600,15087410,12320,12320,12320,12320,0
|
|
20230919,103500,15087410,12320,12320,12320,12320,0
|
|
20230919,103400,15087410,12320,12320,12320,12320,1
|
|
20230919,103300,15075090,12320,12320,12320,12320,1
|
|
20230919,103200,15062770,12300,12300,12300,12300,60
|
|
20230919,103100,14324770,12310,12310,12310,12310,0
|
|
20230919,103000,14324770,12310,12310,12310,12310,0
|
|
20230919,102900,14324770,12310,12310,12310,12310,113
|
|
20230919,102800,12933740,12320,12320,12320,12320,0
|
|
20230919,102700,12933740,12320,12320,12320,12320,0
|
|
20230919,102600,12933740,12320,12320,12320,12320,0
|
|
20230919,102500,12933740,12320,12320,12320,12320,2
|
|
20230919,102400,12909100,12300,12300,12300,12300,0
|
|
20230919,102300,12909100,12300,12300,12300,12300,0
|
|
20230919,102200,12909100,12300,12310,12310,12300,5
|
|
20230919,102100,12847590,12300,12300,12300,12300,0
|
|
20230919,102000,12847590,12300,12300,12300,12300,175
|
|
20230919,101900,10695090,12300,12300,12300,12300,0
|
|
20230919,101800,10695090,12300,12310,12310,12300,50
|
|
20230919,101700,10080060,12340,12340,12340,12340,0
|
|
20230919,101600,10080060,12340,12340,12340,12340,1
|
|
20230919,101500,10067720,12350,12350,12350,12350,0
|
|
20230919,101400,10067720,12350,12350,12350,12350,0
|
|
20230919,101300,10067720,12350,12350,12350,12350,0
|
|
20230919,101200,10067720,12350,12350,12350,12350,0
|
|
20230919,101100,10067720,12350,12340,12350,12340,49
|
|
20230919,101000,9462630,12310,12310,12310,12310,0
|
|
20230919,100900,9462630,12310,12310,12310,12310,0
|
|
20230919,100800,9462630,12310,12310,12310,12310,0
|
|
20230919,100700,9462630,12310,12310,12310,12310,0
|
|
20230919,100600,9462630,12310,12310,12310,12310,0
|
|
20230919,100500,9462630,12310,12310,12310,12310,0
|
|
20230919,100400,9462630,12310,12310,12310,12310,0
|
|
20230919,100300,9462630,12310,12320,12320,12310,4
|
|
20230919,100200,9413360,12350,12350,12350,12350,0
|
|
20230919,100100,9413360,12350,12350,12350,12350,0
|
|
20230919,100000,9413360,12350,12350,12350,12350,0
|
|
20230919,095900,9413360,12350,12350,12350,12350,0
|
|
20230919,095800,9413360,12350,12350,12350,12350,0
|
|
20230919,095700,9413360,12350,12350,12350,12350,0
|
|
20230919,095600,9413360,12350,12350,12350,12350,0
|
|
20230919,095500,9413360,12350,12340,12350,12340,9
|
|
20230919,095400,9302270,12320,12320,12320,12320,8
|
|
20230919,095300,9203710,12320,12320,12320,12320,0
|
|
20230919,095200,9203710,12320,12320,12320,12320,0
|
|
20230919,095100,9203710,12320,12320,12320,12320,0
|
|
20230919,095000,9203710,12320,12320,12320,12320,1
|
|
20230919,094900,9191390,12350,12350,12350,12350,0
|
|
20230919,094800,9191390,12350,12350,12350,12350,0
|
|
20230919,094700,9191390,12350,12350,12350,12350,0
|
|
20230919,094600,9191390,12350,12350,12350,12350,0
|
|
20230919,094500,9191390,12350,12350,12350,12350,0
|
|
20230919,094400,9191390,12350,12350,12350,12350,0
|
|
20230919,094300,9191390,12350,12350,12350,12350,0
|
|
20230919,094200,9191390,12350,12350,12350,12350,1
|
|
20230919,094100,9179040,12350,12350,12350,12350,1
|
|
20230919,094000,9166690,12300,12300,12300,12300,0
|
|
20230919,093900,9166690,12300,12300,12300,12300,46
|
|
20230919,093800,8600890,12300,12300,12300,12300,1
|
|
20230919,093700,8588590,12260,12260,12260,12260,0
|
|
20230919,093600,8588590,12260,12260,12260,12260,0
|
|
20230919,093500,8588590,12260,12260,12260,12260,0
|
|
20230919,093400,8588590,12260,12260,12260,12260,0
|
|
20230919,093300,8588590,12260,12280,12280,12240,400
|
|
20230919,093200,3690960,12300,12300,12300,12300,101
|
|
20230919,093100,2448660,12300,12300,12300,12280,4
|
|
20230919,093000,2399480,12300,12300,12300,12300,0
|
|
20230919,092900,2399480,12300,12300,12300,12300,0
|
|
20230919,092800,2399480,12300,12300,12300,12300,0
|
|
20230919,092700,2399480,12300,12300,12300,12300,3
|
|
20230919,092600,2362580,12300,12300,12300,12300,0
|
|
20230919,092500,2362580,12300,12300,12300,12300,0
|
|
20230919,092400,2362580,12300,12300,12300,12300,50
|
|
20230919,092300,1747580,12300,12280,12300,12280,2
|
|
20230919,092200,1723000,12300,12300,12300,12300,0
|
|
20230919,092100,1723000,12300,12300,12300,12300,0
|
|
20230919,092000,1723000,12300,12300,12300,12300,0
|
|
20230919,091900,1723000,12300,12300,12300,12300,0
|
|
20230919,091800,1723000,12300,12300,12300,12300,0
|
|
20230919,091700,1723000,12300,12300,12300,12300,0
|
|
20230919,091600,1723000,12300,12300,12300,12300,12
|
|
20230919,091500,1575400,12300,12300,12300,12300,1
|
|
20230919,091400,1563100,12300,12300,12300,12300,0
|
|
20230919,091300,1563100,12300,12300,12300,12300,0
|
|
20230919,091200,1563100,12300,12300,12300,12300,0
|
|
20230919,091100,1563100,12300,12300,12300,12300,0
|
|
20230919,091000,1563100,12300,12300,12300,12300,0
|
|
20230919,090900,1563100,12300,12300,12300,12300,0
|
|
20230919,090800,1563100,12300,12300,12300,12300,1
|
|
20230919,090700,1550800,12240,12240,12240,12240,0
|
|
20230919,090600,1550800,12240,12240,12240,12240,33
|
|
20230919,090500,1146880,12240,12240,12240,12240,0
|
|
20230919,090400,1146880,12240,12240,12240,12240,0
|
|
20230919,090300,1146880,12240,12240,12240,12240,1
|
|
20230919,090200,1134640,12240,12240,12240,12240,0
|
|
20230919,090100,1134640,12240,12240,12240,12240,1
|
|
20230919,090000,1122400,12200,12200,12200,12200,92
|