577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,183400,50522710,12140,12140,12140,12140,44
|
|
20230920,183300,50522710,12140,12140,12140,12140,0
|
|
20230920,183200,50522710,12140,12140,12140,12140,0
|
|
20230920,183100,50522710,12140,12140,12140,12140,0
|
|
20230920,183000,50522710,12140,12140,12140,12140,0
|
|
20230920,182900,50522710,12140,12140,12140,12140,0
|
|
20230920,182800,50522710,12140,12140,12140,12140,0
|
|
20230920,182700,50522710,12140,12140,12140,12140,0
|
|
20230920,182600,50522710,12140,12140,12140,12140,0
|
|
20230920,182500,50522710,12140,12140,12140,12140,0
|
|
20230920,182400,50522710,12140,12140,12140,12140,0
|
|
20230920,182300,50522710,12140,12140,12140,12140,0
|
|
20230920,182200,50522710,12140,12140,12140,12140,0
|
|
20230920,182100,50522710,12140,12140,12140,12140,0
|
|
20230920,182000,50522710,12140,12140,12140,12140,0
|
|
20230920,181900,50522710,12140,12140,12140,12140,0
|
|
20230920,181800,50522710,12140,12140,12140,12140,0
|
|
20230920,181700,50522710,12140,12140,12140,12140,0
|
|
20230920,181600,50522710,12140,12140,12140,12140,0
|
|
20230920,181500,50522710,12140,12140,12140,12140,0
|
|
20230920,181400,50522710,12140,12140,12140,12140,0
|
|
20230920,181300,50522710,12140,12140,12140,12140,0
|
|
20230920,181200,50522710,12140,12140,12140,12140,0
|
|
20230920,181100,50522710,12140,12140,12140,12140,0
|
|
20230920,181000,50522710,12140,12140,12140,12140,0
|
|
20230920,180900,50522710,12140,12140,12140,12140,0
|
|
20230920,180800,50522710,12140,12140,12140,12140,0
|
|
20230920,180700,50522710,12140,12140,12140,12140,0
|
|
20230920,180600,50522710,12140,12140,12140,12140,0
|
|
20230920,180500,50522710,12140,12140,12140,12140,0
|
|
20230920,180400,50522710,12140,12140,12140,12140,44
|
|
20230920,180300,50522710,12140,12140,12140,12140,0
|
|
20230920,180200,50522710,12140,12140,12140,12140,0
|
|
20230920,180100,50522710,12140,12140,12140,12140,0
|
|
20230920,180000,50522710,12140,12140,12140,12140,0
|
|
20230920,175900,50522710,12140,12140,12140,12140,0
|
|
20230920,175800,50522710,12140,12140,12140,12140,0
|
|
20230920,175700,50522710,12140,12140,12140,12140,0
|
|
20230920,175600,50522710,12140,12140,12140,12140,0
|
|
20230920,175500,50522710,12140,12140,12140,12140,0
|
|
20230920,175400,50522710,12140,12140,12140,12140,0
|
|
20230920,175300,50522710,12140,12140,12140,12140,0
|
|
20230920,175200,50522710,12140,12140,12140,12140,0
|
|
20230920,175100,50522710,12140,12140,12140,12140,0
|
|
20230920,175000,50522710,12140,12140,12140,12140,0
|
|
20230920,174900,50522710,12140,12140,12140,12140,0
|
|
20230920,174800,50522710,12140,12140,12140,12140,0
|
|
20230920,174700,50522710,12140,12140,12140,12140,0
|
|
20230920,174600,50522710,12140,12140,12140,12140,0
|
|
20230920,174500,50522710,12140,12140,12140,12140,0
|
|
20230920,174400,50522710,12140,12140,12140,12140,0
|
|
20230920,174300,50522710,12140,12140,12140,12140,0
|
|
20230920,174200,50522710,12140,12140,12140,12140,0
|
|
20230920,174100,50522710,12140,12140,12140,12140,0
|
|
20230920,174000,50522710,12140,12140,12140,12140,0
|
|
20230920,173900,50522710,12140,12140,12140,12140,0
|
|
20230920,173800,50522710,12140,12140,12140,12140,0
|
|
20230920,173700,50522710,12140,12140,12140,12140,0
|
|
20230920,173600,50522710,12140,12140,12140,12140,0
|
|
20230920,173500,50522710,12140,12140,12140,12140,0
|
|
20230920,173400,50522710,12140,12140,12140,12140,44
|
|
20230920,173300,50522710,12140,12140,12140,12140,0
|
|
20230920,173200,50522710,12140,12140,12140,12140,0
|
|
20230920,173100,50522710,12140,12140,12140,12140,0
|
|
20230920,173000,50522710,12140,12140,12140,12140,0
|
|
20230920,172900,50522710,12140,12140,12140,12140,0
|
|
20230920,172800,50522710,12140,12140,12140,12140,0
|
|
20230920,172700,50522710,12140,12140,12140,12140,0
|
|
20230920,172600,50522710,12140,12140,12140,12140,0
|
|
20230920,172500,50522710,12140,12140,12140,12140,0
|
|
20230920,172400,50522710,12140,12140,12140,12140,0
|
|
20230920,172300,50522710,12140,12140,12140,12140,0
|
|
20230920,172200,50522710,12140,12140,12140,12140,0
|
|
20230920,172100,50522710,12140,12140,12140,12140,0
|
|
20230920,172000,50522710,12140,12140,12140,12140,0
|
|
20230920,171900,50522710,12140,12140,12140,12140,0
|
|
20230920,171800,50522710,12140,12140,12140,12140,0
|
|
20230920,171700,50522710,12140,12140,12140,12140,0
|
|
20230920,171600,50522710,12140,12140,12140,12140,0
|
|
20230920,171500,50522710,12140,12140,12140,12140,0
|
|
20230920,171400,50522710,12140,12140,12140,12140,0
|
|
20230920,171300,50522710,12140,12140,12140,12140,0
|
|
20230920,171200,50522710,12140,12140,12140,12140,0
|
|
20230920,171100,50522710,12140,12140,12140,12140,0
|
|
20230920,171000,50522710,12140,12140,12140,12140,0
|
|
20230920,170900,50522710,12140,12140,12140,12140,0
|
|
20230920,170800,50522710,12140,12140,12140,12140,0
|
|
20230920,170700,50522710,12140,12140,12140,12140,0
|
|
20230920,170600,50522710,12140,12140,12140,12140,0
|
|
20230920,170500,50522710,12140,12140,12140,12140,0
|
|
20230920,170400,50522710,12140,12140,12140,12140,44
|
|
20230920,170300,50522710,12140,12140,12140,12140,0
|
|
20230920,170200,50522710,12140,12140,12140,12140,0
|
|
20230920,170100,50522710,12140,12140,12140,12140,0
|
|
20230920,170000,50522710,12140,12140,12140,12140,0
|
|
20230920,165900,50522710,12140,12140,12140,12140,0
|
|
20230920,165800,50522710,12140,12140,12140,12140,0
|
|
20230920,165700,50522710,12140,12140,12140,12140,0
|
|
20230920,165600,50522710,12140,12140,12140,12140,0
|
|
20230920,165500,50522710,12140,12140,12140,12140,0
|
|
20230920,165400,50522710,12140,12140,12140,12140,0
|
|
20230920,165300,50522710,12140,12140,12140,12140,0
|
|
20230920,165200,50522710,12140,12140,12140,12140,0
|
|
20230920,165100,50522710,12140,12140,12140,12140,0
|
|
20230920,165000,50522710,12140,12140,12140,12140,0
|
|
20230920,164900,50522710,12140,12140,12140,12140,0
|
|
20230920,164800,50522710,12140,12140,12140,12140,0
|
|
20230920,164700,50522710,12140,12140,12140,12140,0
|
|
20230920,164600,50522710,12140,12140,12140,12140,0
|
|
20230920,164500,50522710,12140,12140,12140,12140,0
|
|
20230920,164400,50522710,12140,12140,12140,12140,0
|
|
20230920,164300,50522710,12140,12140,12140,12140,0
|
|
20230920,164200,50522710,12140,12140,12140,12140,0
|
|
20230920,164100,50522710,12140,12140,12140,12140,0
|
|
20230920,164000,50522710,12140,12140,12140,12140,0
|
|
20230920,163900,50522710,12140,12140,12140,12140,0
|
|
20230920,163800,50522710,12140,12140,12140,12140,0
|
|
20230920,163700,50522710,12140,12140,12140,12140,0
|
|
20230920,163600,50522710,12140,12140,12140,12140,0
|
|
20230920,163500,50522710,12140,12140,12140,12140,0
|
|
20230920,163400,50522710,12140,12140,12140,12140,44
|
|
20230920,163300,50522710,12140,12140,12140,12140,0
|
|
20230920,163200,50522710,12140,12140,12140,12140,0
|
|
20230920,163100,50522710,12140,12140,12140,12140,0
|
|
20230920,163000,50522710,12140,12140,12140,12140,0
|
|
20230920,162900,50522710,12140,12140,12140,12140,0
|
|
20230920,162800,50522710,12140,12140,12140,12140,0
|
|
20230920,162700,50522710,12140,12140,12140,12140,0
|
|
20230920,162600,50522710,12140,12140,12140,12140,0
|
|
20230920,162500,50522710,12140,12140,12140,12140,0
|
|
20230920,162400,50522710,12140,12140,12140,12140,0
|
|
20230920,162300,50522710,12140,12140,12140,12140,0
|
|
20230920,162200,50522710,12140,12140,12140,12140,0
|
|
20230920,162100,50522710,12140,12140,12140,12140,0
|
|
20230920,162000,50522710,12140,12140,12140,12140,0
|
|
20230920,161900,50522710,12140,12140,12140,12140,0
|
|
20230920,161800,50522710,12140,12140,12140,12140,0
|
|
20230920,161700,50522710,12140,12140,12140,12140,0
|
|
20230920,161600,50522710,12140,12140,12140,12140,0
|
|
20230920,161500,50522710,12140,12140,12140,12140,0
|
|
20230920,161400,50522710,12140,12140,12140,12140,0
|
|
20230920,161300,50522710,12140,12140,12140,12140,0
|
|
20230920,161200,50522710,12140,12140,12140,12140,0
|
|
20230920,161100,50522710,12140,12140,12140,12140,0
|
|
20230920,161000,50522710,12140,12140,12140,12140,0
|
|
20230920,160900,50522710,12140,12140,12140,12140,0
|
|
20230920,160800,50522710,12140,12140,12140,12140,0
|
|
20230920,160700,50522710,12140,12140,12140,12140,0
|
|
20230920,160600,50522710,12140,12140,12140,12140,0
|
|
20230920,160500,50522710,12140,12140,12140,12140,0
|
|
20230920,160400,50522710,12140,12140,12140,12140,44
|
|
20230920,160300,50522710,12140,12140,12140,12140,0
|
|
20230920,160200,50522710,12140,12140,12140,12140,0
|
|
20230920,160100,50522710,12140,12140,12140,12140,0
|
|
20230920,160000,50522710,12140,12140,12140,12140,0
|
|
20230920,155900,50522710,12140,12140,12140,12140,0
|
|
20230920,155800,50522710,12140,12140,12140,12140,0
|
|
20230920,155700,50522710,12140,12140,12140,12140,0
|
|
20230920,155600,50522710,12140,12140,12140,12140,0
|
|
20230920,155500,50522710,12140,12140,12140,12140,0
|
|
20230920,155400,50522710,12140,12140,12140,12140,0
|
|
20230920,155300,50522710,12140,12140,12140,12140,0
|
|
20230920,155200,50522710,12140,12140,12140,12140,0
|
|
20230920,155100,50522710,12140,12140,12140,12140,0
|
|
20230920,155000,50522710,12140,12140,12140,12140,0
|
|
20230920,154900,50522710,12140,12140,12140,12140,0
|
|
20230920,154800,50522710,12140,12140,12140,12140,0
|
|
20230920,154700,50522710,12140,12140,12140,12140,0
|
|
20230920,154600,50522710,12140,12140,12140,12140,0
|
|
20230920,154500,50522710,12140,12140,12140,12140,0
|
|
20230920,154400,50522710,12140,12140,12140,12140,0
|
|
20230920,154300,50522710,12140,12140,12140,12140,0
|
|
20230920,154200,50522710,12140,12140,12140,12140,0
|
|
20230920,154100,50522710,12140,12140,12140,12140,0
|
|
20230920,154000,50522710,12140,12140,12140,12140,0
|
|
20230920,153900,50522710,12140,12140,12140,12140,0
|
|
20230920,153800,50522710,12140,12140,12140,12140,0
|
|
20230920,153700,50522710,12140,12140,12140,12140,0
|
|
20230920,153600,50522710,12140,12140,12140,12140,0
|
|
20230920,153500,50522710,12140,12140,12140,12140,0
|
|
20230920,153400,50522710,12140,12140,12140,12140,44
|
|
20230920,153300,50522710,12140,12140,12140,12140,0
|
|
20230920,153200,50522710,12140,12140,12140,12140,0
|
|
20230920,153100,50522710,12140,12140,12140,12140,0
|
|
20230920,153000,50522710,12140,12140,12140,12140,44
|
|
20230920,152900,49988550,12120,12120,12120,12120,0
|
|
20230920,152800,49988550,12120,12120,12120,12120,0
|
|
20230920,152700,49988550,12120,12120,12120,12120,0
|
|
20230920,152600,49988550,12120,12120,12120,12120,0
|
|
20230920,152500,49988550,12120,12120,12120,12120,0
|
|
20230920,152400,49988550,12120,12120,12120,12120,0
|
|
20230920,152300,49988550,12120,12120,12120,12120,0
|
|
20230920,152200,49988550,12120,12120,12120,12120,0
|
|
20230920,152100,49988550,12120,12120,12120,12120,0
|
|
20230920,152000,49988550,12120,12120,12120,12120,0
|
|
20230920,151900,49988550,12120,12120,12120,12120,0
|
|
20230920,151800,49988550,12120,12120,12120,12120,1
|
|
20230920,151700,49976430,12130,12130,12130,12120,113
|
|
20230920,151600,48605760,12130,12130,12130,12130,130
|
|
20230920,151500,47028860,12120,12140,12150,12120,21
|
|
20230920,151400,46773860,12130,12130,12130,12130,2
|
|
20230920,151300,46749600,12120,12120,12120,12120,2
|
|
20230920,151200,46725360,12130,12130,12130,12130,1
|
|
20230920,151100,46713230,12120,12120,12120,12120,2
|
|
20230920,151000,46688990,12130,12130,12130,12130,3
|
|
20230920,150900,46652600,12120,12120,12130,12120,9
|
|
20230920,150800,46543450,12120,12120,12120,12120,1
|
|
20230920,150700,46531330,12120,12120,12120,12120,2
|
|
20230920,150600,46507090,12120,12120,12120,12120,5
|
|
20230920,150500,46446490,12120,12120,12120,12120,2
|
|
20230920,150400,46422250,12120,12120,12120,12120,1
|
|
20230920,150300,46410130,12120,12130,12130,12120,5
|
|
20230920,150200,46349500,12120,12130,12130,12120,6
|
|
20230920,150100,46276730,12130,12130,12130,12130,2
|
|
20230920,150000,46252470,12130,12130,12130,12130,2
|
|
20230920,145900,46228210,12130,12130,12130,12130,2
|
|
20230920,145800,46203950,12130,12130,12130,12130,19
|
|
20230920,145700,45973480,12130,12130,12130,12130,2
|
|
20230920,145600,45949220,12130,12130,12130,12130,1
|
|
20230920,145500,45937090,12130,12130,12130,12130,1
|
|
20230920,145400,45924960,12130,12130,12130,12130,3
|
|
20230920,145300,45888570,12130,12130,12130,12130,2
|
|
20230920,145200,45864310,12130,12130,12130,12130,1
|
|
20230920,145100,45852180,12130,12130,12130,12130,2
|
|
20230920,145000,45827920,12130,12130,12130,12130,1
|
|
20230920,144900,45815790,12130,12130,12130,12130,2
|
|
20230920,144800,45791530,12130,12130,12130,12130,1
|
|
20230920,144700,45779400,12130,12130,12130,12130,2
|
|
20230920,144600,45755140,12140,12140,12140,12140,0
|
|
20230920,144500,45755140,12140,12130,12140,12130,2
|
|
20230920,144400,45730870,12130,12130,12130,12130,0
|
|
20230920,144300,45730870,12130,12130,12130,12130,2
|
|
20230920,144200,45706610,12130,12130,12130,12130,1
|
|
20230920,144100,45694480,12130,12130,12130,12130,3
|
|
20230920,144000,45658090,12120,12120,12120,12120,2
|
|
20230920,143900,45633850,12130,12130,12130,12130,0
|
|
20230920,143800,45633850,12130,12110,12130,12110,3
|
|
20230920,143700,45597490,12110,12110,12110,12110,2
|
|
20230920,143600,45573270,12110,12110,12110,12110,1
|
|
20230920,143500,45561160,12110,12110,12110,12110,2
|
|
20230920,143400,45536940,12110,12110,12110,12110,0
|
|
20230920,143300,45536940,12110,12110,12110,12110,2
|
|
20230920,143200,45512720,12110,12110,12110,12110,2
|
|
20230920,143100,45488500,12110,12110,12110,12110,1
|
|
20230920,143000,45476390,12110,12110,12110,12110,1
|
|
20230920,142900,45464280,12110,12110,12110,12110,6
|
|
20230920,142800,45391620,12110,12110,12110,12110,4
|
|
20230920,142700,45343180,12110,12110,12110,12110,7
|
|
20230920,142600,45258410,12110,12110,12120,12110,5
|
|
20230920,142500,45197850,12130,12120,12130,12120,7
|
|
20230920,142400,45112990,12120,12120,12120,12120,4
|
|
20230920,142300,45064510,12120,12120,12120,12120,4
|
|
20230920,142200,45016030,12120,12120,12120,12120,4
|
|
20230920,142100,44967550,12120,12120,12120,12120,5
|
|
20230920,142000,44906950,12130,12120,12130,12120,4
|
|
20230920,141900,44858440,12120,12120,12120,12120,8
|
|
20230920,141800,44761480,12120,12120,12120,12120,337
|
|
20230920,141700,40677040,12120,12120,12120,12120,2
|
|
20230920,141600,40652800,12130,12120,12130,12120,4
|
|
20230920,141500,40604310,12130,12120,12130,12120,5
|
|
20230920,141400,40543700,12120,12120,12120,12120,6
|
|
20230920,141300,40470980,12120,12120,12120,12120,5
|
|
20230920,141200,40410380,12120,12120,12120,12120,6
|
|
20230920,141100,40337660,12130,12120,12130,12120,3
|
|
20230920,141000,40301290,12130,12120,12130,12120,6
|
|
20230920,140900,40228560,12120,12130,12130,12120,6
|
|
20230920,140800,40155830,12120,12120,12120,12120,4
|
|
20230920,140700,40107350,12120,12120,12120,12120,5
|
|
20230920,140600,40046750,12120,12130,12130,12120,5
|
|
20230920,140500,39986140,12130,12120,12130,12120,5
|
|
20230920,140400,39925510,12120,12120,12120,12120,7
|
|
20230920,140300,39840670,12120,12120,12120,12120,5
|
|
20230920,140200,39780070,12120,12120,12120,12120,3
|
|
20230920,140100,39743710,12120,12120,12120,12120,2
|
|
20230920,140000,39719470,12130,12120,12130,12120,6
|
|
20230920,135900,39646730,12120,12120,12120,12120,5
|
|
20230920,135800,39586130,12120,12120,12120,12120,4
|
|
20230920,135700,39537650,12120,12120,12130,12120,6
|
|
20230920,135600,39464920,12130,12130,12130,12120,4
|
|
20230920,135500,39416410,12130,12120,12130,12120,7
|
|
20230920,135400,39331550,12120,12120,12120,12120,4
|
|
20230920,135300,39283070,12120,12120,12120,12120,5
|
|
20230920,135200,39222470,12130,12130,12130,12130,2
|
|
20230920,135100,39198210,12130,12130,12130,12120,5
|
|
20230920,135000,39137590,12130,12130,12130,12130,5
|
|
20230920,134900,39076940,12130,12130,12130,12130,6
|
|
20230920,134800,39004160,12130,12130,12130,12130,4
|
|
20230920,134700,38955640,12130,12130,12130,12130,5
|
|
20230920,134600,38894990,12130,12130,12130,12130,4
|
|
20230920,134500,38846470,12130,12130,12130,12130,2
|
|
20230920,134400,38822210,12130,12130,12130,12130,1
|
|
20230920,134300,38810080,12130,12130,12130,12130,3
|
|
20230920,134200,38773690,12130,12130,12130,12130,0
|
|
20230920,134100,38773690,12130,12130,12130,12130,0
|
|
20230920,134000,38773690,12130,12130,12130,12130,1
|
|
20230920,133900,38761560,12120,12120,12120,12120,16
|
|
20230920,133800,38567640,12130,12130,12130,12130,0
|
|
20230920,133700,38567640,12130,12130,12130,12130,1
|
|
20230920,133600,38555510,12130,12140,12140,12130,13
|
|
20230920,133500,38397720,12130,12130,12130,12130,0
|
|
20230920,133400,38397720,12130,12130,12130,12130,0
|
|
20230920,133300,38397720,12130,12130,12130,12130,0
|
|
20230920,133200,38397720,12130,12130,12130,12130,0
|
|
20230920,133100,38397720,12130,12130,12130,12130,90
|
|
20230920,133000,37306020,12130,12130,12130,12130,0
|
|
20230920,132900,37306020,12130,12130,12130,12130,0
|
|
20230920,132800,37306020,12130,12130,12130,12130,0
|
|
20230920,132700,37306020,12130,12130,12130,12130,0
|
|
20230920,132600,37306020,12130,12130,12130,12130,10
|
|
20230920,132500,37184720,12130,12130,12130,12130,0
|
|
20230920,132400,37184720,12130,12130,12130,12130,0
|
|
20230920,132300,37184720,12130,12130,12130,12130,0
|
|
20230920,132200,37184720,12130,12130,12130,12130,0
|
|
20230920,132100,37184720,12130,12130,12130,12130,0
|
|
20230920,132000,37184720,12130,12130,12130,12130,0
|
|
20230920,131900,37184720,12130,12130,12130,12130,0
|
|
20230920,131800,37184720,12130,12130,12130,12130,1
|
|
20230920,131700,37172590,12140,12140,12140,12140,17
|
|
20230920,131600,36966210,12150,12150,12150,12150,16
|
|
20230920,131500,36771810,12160,12160,12160,12160,6
|
|
20230920,131400,36698850,12170,12170,12170,12170,0
|
|
20230920,131300,36698850,12170,12170,12170,12170,3
|
|
20230920,131200,36662340,12170,12170,12170,12170,1
|
|
20230920,131100,36650170,12170,12170,12170,12170,0
|
|
20230920,131000,36650170,12170,12170,12170,12170,0
|
|
20230920,130900,36650170,12170,12170,12170,12170,0
|
|
20230920,130800,36650170,12170,12170,12170,12170,0
|
|
20230920,130700,36650170,12170,12170,12170,12170,1
|
|
20230920,130600,36638000,12160,12160,12160,12160,0
|
|
20230920,130500,36638000,12160,12160,12160,12160,9
|
|
20230920,130400,36528560,12160,12160,12160,12160,1
|
|
20230920,130300,36516400,12160,12160,12160,12160,0
|
|
20230920,130200,36516400,12160,12160,12160,12160,0
|
|
20230920,130100,36516400,12160,12160,12160,12160,0
|
|
20230920,130000,36516400,12160,12160,12160,12160,0
|
|
20230920,125900,36516400,12160,12160,12160,12160,1
|
|
20230920,125800,36504240,12160,12160,12160,12160,0
|
|
20230920,125700,36504240,12160,12160,12160,12160,0
|
|
20230920,125600,36504240,12160,12160,12160,12160,1
|
|
20230920,125500,36492080,12150,12150,12150,12150,0
|
|
20230920,125400,36492080,12150,12150,12150,12150,0
|
|
20230920,125300,36492080,12150,12150,12150,12150,0
|
|
20230920,125200,36492080,12150,12150,12150,12150,2
|
|
20230920,125100,36467780,12170,12170,12170,12170,0
|
|
20230920,125000,36467780,12170,12170,12170,12170,0
|
|
20230920,124900,36467780,12170,12170,12170,12170,0
|
|
20230920,124800,36467780,12170,12170,12170,12170,0
|
|
20230920,124700,36467780,12170,12170,12170,12170,50
|
|
20230920,124600,35859280,12090,12170,12170,12090,1600
|
|
20230920,124500,16454140,12160,12160,12160,12160,0
|
|
20230920,124400,16454140,12160,12190,12190,12160,95
|
|
20230920,124300,15298630,12190,12190,12190,12190,0
|
|
20230920,124200,15298630,12190,12190,12190,12190,0
|
|
20230920,124100,15298630,12190,12190,12190,12190,0
|
|
20230920,124000,15298630,12190,12190,12190,12190,1
|
|
20230920,123900,15286440,12200,12200,12200,12200,1
|
|
20230920,123800,15274240,12200,12200,12200,12200,0
|
|
20230920,123700,15274240,12200,12200,12200,12200,0
|
|
20230920,123600,15274240,12200,12200,12200,12200,0
|
|
20230920,123500,15274240,12200,12200,12200,12200,0
|
|
20230920,123400,15274240,12200,12200,12200,12200,0
|
|
20230920,123300,15274240,12200,12200,12200,12200,0
|
|
20230920,123200,15274240,12200,12200,12200,12200,1
|
|
20230920,123100,15262040,12200,12200,12200,12200,0
|
|
20230920,123000,15262040,12200,12200,12200,12200,0
|
|
20230920,122900,15262040,12200,12200,12200,12200,0
|
|
20230920,122800,15262040,12200,12200,12200,12200,0
|
|
20230920,122700,15262040,12200,12200,12200,12200,16
|
|
20230920,122600,15066840,12200,12200,12200,12200,0
|
|
20230920,122500,15066840,12200,12200,12200,12200,0
|
|
20230920,122400,15066840,12200,12200,12200,12200,0
|
|
20230920,122300,15066840,12200,12200,12200,12200,0
|
|
20230920,122200,15066840,12200,12200,12200,12200,0
|
|
20230920,122100,15066840,12200,12200,12200,12200,0
|
|
20230920,122000,15066840,12200,12200,12200,12200,0
|
|
20230920,121900,15066840,12200,12200,12200,12200,0
|
|
20230920,121800,15066840,12200,12200,12200,12200,0
|
|
20230920,121700,15066840,12200,12200,12200,12200,0
|
|
20230920,121600,15066840,12200,12200,12200,12200,0
|
|
20230920,121500,15066840,12200,12200,12200,12200,0
|
|
20230920,121400,15066840,12200,12200,12200,12200,0
|
|
20230920,121300,15066840,12200,12200,12200,12200,0
|
|
20230920,121200,15066840,12200,12200,12200,12200,0
|
|
20230920,121100,15066840,12200,12200,12200,12200,0
|
|
20230920,121000,15066840,12200,12200,12200,12200,0
|
|
20230920,120900,15066840,12200,12200,12200,12200,0
|
|
20230920,120800,15066840,12200,12200,12200,12200,0
|
|
20230920,120700,15066840,12200,12200,12200,12200,0
|
|
20230920,120600,15066840,12200,12200,12200,12200,0
|
|
20230920,120500,15066840,12200,12200,12200,12200,0
|
|
20230920,120400,15066840,12200,12200,12200,12200,0
|
|
20230920,120300,15066840,12200,12200,12200,12200,0
|
|
20230920,120200,15066840,12200,12200,12200,12200,0
|
|
20230920,120100,15066840,12200,12200,12200,12200,1
|
|
20230920,120000,15054640,12200,12200,12200,12200,0
|
|
20230920,115900,15054640,12200,12200,12200,12200,1
|
|
20230920,115800,15042440,12200,12200,12200,12200,1
|
|
20230920,115700,15030240,12200,12200,12200,12200,0
|
|
20230920,115600,15030240,12200,12200,12200,12200,0
|
|
20230920,115500,15030240,12200,12200,12200,12200,0
|
|
20230920,115400,15030240,12200,12200,12200,12200,0
|
|
20230920,115300,15030240,12200,12200,12200,12200,0
|
|
20230920,115200,15030240,12200,12200,12200,12200,0
|
|
20230920,115100,15030240,12200,12200,12200,12200,0
|
|
20230920,115000,15030240,12200,12200,12200,12200,3
|
|
20230920,114900,14993640,12190,12190,12190,12190,0
|
|
20230920,114800,14993640,12190,12190,12190,12190,0
|
|
20230920,114700,14993640,12190,12190,12190,12190,0
|
|
20230920,114600,14993640,12190,12190,12190,12190,0
|
|
20230920,114500,14993640,12190,12190,12190,12190,0
|
|
20230920,114400,14993640,12190,12190,12190,12190,0
|
|
20230920,114300,14993640,12190,12190,12190,12190,0
|
|
20230920,114200,14993640,12190,12190,12190,12190,0
|
|
20230920,114100,14993640,12190,12190,12190,12190,8
|
|
20230920,114000,14896120,12190,12190,12190,12190,0
|
|
20230920,113900,14896120,12190,12190,12190,12190,0
|
|
20230920,113800,14896120,12190,12190,12190,12190,0
|
|
20230920,113700,14896120,12190,12190,12190,12190,0
|
|
20230920,113600,14896120,12190,12190,12190,12190,0
|
|
20230920,113500,14896120,12190,12190,12190,12190,0
|
|
20230920,113400,14896120,12190,12190,12190,12190,0
|
|
20230920,113300,14896120,12190,12190,12190,12190,0
|
|
20230920,113200,14896120,12190,12190,12190,12190,0
|
|
20230920,113100,14896120,12190,12190,12190,12190,0
|
|
20230920,113000,14896120,12190,12190,12190,12190,0
|
|
20230920,112900,14896120,12190,12190,12190,12190,0
|
|
20230920,112800,14896120,12190,12190,12190,12190,7
|
|
20230920,112700,14810790,12190,12190,12190,12190,3
|
|
20230920,112600,14774220,12190,12190,12190,12190,0
|
|
20230920,112500,14774220,12190,12190,12190,12190,0
|
|
20230920,112400,14774220,12190,12190,12190,12190,0
|
|
20230920,112300,14774220,12190,12190,12190,12190,3
|
|
20230920,112200,14737650,12190,12190,12190,12190,1
|
|
20230920,112100,14725460,12170,12170,12170,12170,0
|
|
20230920,112000,14725460,12170,12170,12170,12170,400
|
|
20230920,111900,9857460,12170,12170,12170,12170,0
|
|
20230920,111800,9857460,12170,12170,12170,12170,0
|
|
20230920,111700,9857460,12170,12170,12170,12170,0
|
|
20230920,111600,9857460,12170,12170,12170,12170,0
|
|
20230920,111500,9857460,12170,12170,12170,12170,0
|
|
20230920,111400,9857460,12170,12170,12170,12170,0
|
|
20230920,111300,9857460,12170,12170,12170,12170,0
|
|
20230920,111200,9857460,12170,12170,12170,12170,0
|
|
20230920,111100,9857460,12170,12170,12170,12170,0
|
|
20230920,111000,9857460,12170,12170,12170,12170,0
|
|
20230920,110900,9857460,12170,12170,12170,12170,0
|
|
20230920,110800,9857460,12170,12170,12170,12170,0
|
|
20230920,110700,9857460,12170,12170,12170,12170,0
|
|
20230920,110600,9857460,12170,12170,12170,12170,0
|
|
20230920,110500,9857460,12170,12180,12180,12170,31
|
|
20230920,110400,9480070,12190,12190,12190,12190,2
|
|
20230920,110300,9455690,12200,12200,12200,12200,0
|
|
20230920,110200,9455690,12200,12200,12200,12200,3
|
|
20230920,110100,9419090,12200,12200,12200,12200,0
|
|
20230920,110000,9419090,12200,12200,12200,12200,0
|
|
20230920,105900,9419090,12200,12200,12200,12200,0
|
|
20230920,105800,9419090,12200,12200,12200,12200,0
|
|
20230920,105700,9419090,12200,12200,12200,12200,0
|
|
20230920,105600,9419090,12200,12200,12200,12200,0
|
|
20230920,105500,9419090,12200,12200,12200,12200,64
|
|
20230920,105400,8638290,12200,12200,12200,12200,0
|
|
20230920,105300,8638290,12200,12200,12200,12200,1
|
|
20230920,105200,8626090,12200,12200,12200,12200,32
|
|
20230920,105100,8235690,12200,12200,12200,12200,0
|
|
20230920,105000,8235690,12200,12200,12200,12200,0
|
|
20230920,104900,8235690,12200,12200,12200,12200,0
|
|
20230920,104800,8235690,12200,12200,12200,12200,0
|
|
20230920,104700,8235690,12200,12200,12200,12200,0
|
|
20230920,104600,8235690,12200,12200,12200,12200,0
|
|
20230920,104500,8235690,12200,12200,12200,12200,0
|
|
20230920,104400,8235690,12200,12200,12200,12200,0
|
|
20230920,104300,8235690,12200,12200,12200,12200,0
|
|
20230920,104200,8235690,12200,12200,12200,12200,53
|
|
20230920,104100,7589090,12200,12200,12200,12200,0
|
|
20230920,104000,7589090,12200,12200,12200,12200,0
|
|
20230920,103900,7589090,12200,12200,12200,12200,0
|
|
20230920,103800,7589090,12200,12200,12200,12200,104
|
|
20230920,103700,6320290,12200,12200,12200,12200,0
|
|
20230920,103600,6320290,12200,12220,12220,12200,74
|
|
20230920,103500,5417290,12220,12220,12220,12220,7
|
|
20230920,103400,5331750,12230,12230,12230,12230,0
|
|
20230920,103300,5331750,12230,12230,12230,12230,0
|
|
20230920,103200,5331750,12230,12230,12230,12230,0
|
|
20230920,103100,5331750,12230,12230,12230,12230,0
|
|
20230920,103000,5331750,12230,12230,12230,12230,0
|
|
20230920,102900,5331750,12230,12230,12230,12230,0
|
|
20230920,102800,5331750,12230,12230,12230,12230,0
|
|
20230920,102700,5331750,12230,12230,12230,12230,0
|
|
20230920,102600,5331750,12230,12230,12230,12230,0
|
|
20230920,102500,5331750,12230,12230,12230,12230,0
|
|
20230920,102400,5331750,12230,12230,12230,12230,0
|
|
20230920,102300,5331750,12230,12230,12230,12230,0
|
|
20230920,102200,5331750,12230,12230,12230,12230,0
|
|
20230920,102100,5331750,12230,12230,12230,12230,0
|
|
20230920,102000,5331750,12230,12230,12230,12230,0
|
|
20230920,101900,5331750,12230,12230,12230,12230,0
|
|
20230920,101800,5331750,12230,12230,12230,12230,0
|
|
20230920,101700,5331750,12230,12230,12230,12230,9
|
|
20230920,101600,5221680,12230,12230,12230,12230,0
|
|
20230920,101500,5221680,12230,12230,12230,12230,85
|
|
20230920,101400,4182130,12230,12230,12230,12230,0
|
|
20230920,101300,4182130,12230,12230,12230,12230,0
|
|
20230920,101200,4182130,12230,12230,12230,12230,1
|
|
20230920,101100,4169900,12230,12230,12230,12230,1
|
|
20230920,101000,4157670,12230,12230,12230,12230,0
|
|
20230920,100900,4157670,12230,12230,12230,12230,0
|
|
20230920,100800,4157670,12230,12230,12230,12230,0
|
|
20230920,100700,4157670,12230,12270,12270,12230,3
|
|
20230920,100600,4120900,12230,12230,12230,12230,0
|
|
20230920,100500,4120900,12230,12230,12230,12230,1
|
|
20230920,100400,4108670,12180,12180,12180,12180,0
|
|
20230920,100300,4108670,12180,12180,12180,12180,0
|
|
20230920,100200,4108670,12180,12180,12180,12180,0
|
|
20230920,100100,4108670,12180,12180,12180,12180,0
|
|
20230920,100000,4108670,12180,12180,12180,12180,0
|
|
20230920,095900,4108670,12180,12180,12180,12180,0
|
|
20230920,095800,4108670,12180,12180,12180,12180,0
|
|
20230920,095700,4108670,12180,12180,12180,12180,0
|
|
20230920,095600,4108670,12180,12180,12180,12180,0
|
|
20230920,095500,4108670,12180,12180,12180,12180,0
|
|
20230920,095400,4108670,12180,12180,12180,12180,0
|
|
20230920,095300,4108670,12180,12180,12180,12180,0
|
|
20230920,095200,4108670,12180,12180,12180,12180,0
|
|
20230920,095100,4108670,12180,12180,12180,12180,0
|
|
20230920,095000,4108670,12180,12180,12180,12180,0
|
|
20230920,094900,4108670,12180,12180,12180,12180,0
|
|
20230920,094800,4108670,12180,12220,12220,12180,26
|
|
20230920,094700,3791640,12230,12230,12230,12230,3
|
|
20230920,094600,3754950,12240,12240,12240,12240,3
|
|
20230920,094500,3718230,12280,12280,12280,12280,4
|
|
20230920,094400,3669110,12290,12290,12290,12290,0
|
|
20230920,094300,3669110,12290,12290,12290,12290,0
|
|
20230920,094200,3669110,12290,12290,12290,12290,0
|
|
20230920,094100,3669110,12290,12290,12290,12290,0
|
|
20230920,094000,3669110,12290,12290,12290,12290,0
|
|
20230920,093900,3669110,12290,12290,12290,12290,1
|
|
20230920,093800,3656820,12290,12290,12290,12290,0
|
|
20230920,093700,3656820,12290,12290,12290,12290,0
|
|
20230920,093600,3656820,12290,12290,12290,12290,0
|
|
20230920,093500,3656820,12290,12290,12290,12290,4
|
|
20230920,093400,3607660,12290,12290,12290,12290,0
|
|
20230920,093300,3607660,12290,12290,12290,12290,30
|
|
20230920,093200,3238960,12290,12290,12290,12290,1
|
|
20230920,093100,3226670,12290,12290,12290,12290,0
|
|
20230920,093000,3226670,12290,12290,12290,12290,0
|
|
20230920,092900,3226670,12290,12290,12290,12290,0
|
|
20230920,092800,3226670,12290,12290,12290,12290,0
|
|
20230920,092700,3226670,12290,12290,12290,12290,0
|
|
20230920,092600,3226670,12290,12290,12290,12290,0
|
|
20230920,092500,3226670,12290,12290,12290,12290,0
|
|
20230920,092400,3226670,12290,12290,12290,12290,1
|
|
20230920,092300,3214380,12290,12290,12290,12290,0
|
|
20230920,092200,3214380,12290,12290,12290,12290,1
|
|
20230920,092100,3202090,12250,12290,12290,12250,2
|
|
20230920,092000,3177550,12290,12290,12290,12290,0
|
|
20230920,091900,3177550,12290,12290,12290,12290,0
|
|
20230920,091800,3177550,12290,12290,12290,12290,0
|
|
20230920,091700,3177550,12290,12290,12290,12290,0
|
|
20230920,091600,3177550,12290,12290,12290,12290,0
|
|
20230920,091500,3177550,12290,12290,12290,12290,0
|
|
20230920,091400,3177550,12290,12290,12290,12290,1
|
|
20230920,091300,3165260,12270,12270,12270,12270,200
|
|
20230920,091200,711260,12290,12290,12290,12290,0
|
|
20230920,091100,711260,12290,12290,12290,12290,0
|
|
20230920,091000,711260,12290,12290,12290,12290,1
|
|
20230920,090900,698970,12290,12290,12290,12290,0
|
|
20230920,090800,698970,12290,12290,12290,12290,0
|
|
20230920,090700,698970,12290,12290,12290,12290,0
|
|
20230920,090600,698970,12290,12290,12290,12290,0
|
|
20230920,090500,698970,12290,12290,12290,12290,1
|
|
20230920,090400,686680,12290,12290,12290,12290,0
|
|
20230920,090300,686680,12290,12290,12290,12290,43
|
|
20230920,090200,158210,12290,12290,12290,12290,1
|
|
20230920,090100,145920,12160,12160,12160,12160,0
|
|
20230920,090000,145920,12160,12160,12160,12160,12
|