575 lines
29 KiB
CSV
575 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183200,79790440,10370,10370,10370,10370,171
|
|
20230908,183100,79790440,10370,10370,10370,10370,0
|
|
20230908,183000,79790440,10370,10370,10370,10370,0
|
|
20230908,182900,79790440,10370,10370,10370,10370,0
|
|
20230908,182800,79790440,10370,10370,10370,10370,0
|
|
20230908,182700,79790440,10370,10370,10370,10370,0
|
|
20230908,182600,79790440,10370,10370,10370,10370,0
|
|
20230908,182500,79790440,10370,10370,10370,10370,0
|
|
20230908,182400,79790440,10370,10370,10370,10370,0
|
|
20230908,182300,79790440,10370,10370,10370,10370,0
|
|
20230908,182200,79790440,10370,10370,10370,10370,0
|
|
20230908,182100,79790440,10370,10370,10370,10370,0
|
|
20230908,182000,79790440,10370,10370,10370,10370,0
|
|
20230908,181900,79790440,10370,10370,10370,10370,0
|
|
20230908,181800,79790440,10370,10370,10370,10370,0
|
|
20230908,181700,79790440,10370,10370,10370,10370,0
|
|
20230908,181600,79790440,10370,10370,10370,10370,0
|
|
20230908,181500,79790440,10370,10370,10370,10370,0
|
|
20230908,181400,79790440,10370,10370,10370,10370,0
|
|
20230908,181300,79790440,10370,10370,10370,10370,0
|
|
20230908,181200,79790440,10370,10370,10370,10370,0
|
|
20230908,181100,79790440,10370,10370,10370,10370,0
|
|
20230908,181000,79790440,10370,10370,10370,10370,0
|
|
20230908,180900,79790440,10370,10370,10370,10370,0
|
|
20230908,180800,79790440,10370,10370,10370,10370,0
|
|
20230908,180700,79790440,10370,10370,10370,10370,0
|
|
20230908,180600,79790440,10370,10370,10370,10370,0
|
|
20230908,180500,79790440,10370,10370,10370,10370,0
|
|
20230908,180400,79790440,10370,10370,10370,10370,0
|
|
20230908,180300,79790440,10370,10370,10370,10370,0
|
|
20230908,180200,79790440,10370,10370,10370,10370,171
|
|
20230908,180100,79790440,10370,10370,10370,10370,0
|
|
20230908,180000,79790440,10370,10370,10370,10370,0
|
|
20230908,175900,79790440,10370,10370,10370,10370,0
|
|
20230908,175800,79790440,10370,10370,10370,10370,0
|
|
20230908,175700,79790440,10370,10370,10370,10370,0
|
|
20230908,175600,79790440,10370,10370,10370,10370,0
|
|
20230908,175500,79790440,10370,10370,10370,10370,0
|
|
20230908,175400,79790440,10370,10370,10370,10370,0
|
|
20230908,175300,79790440,10370,10370,10370,10370,0
|
|
20230908,175200,79790440,10370,10370,10370,10370,0
|
|
20230908,175100,79790440,10370,10370,10370,10370,0
|
|
20230908,175000,79790440,10370,10370,10370,10370,0
|
|
20230908,174900,79790440,10370,10370,10370,10370,0
|
|
20230908,174800,79790440,10370,10370,10370,10370,0
|
|
20230908,174700,79790440,10370,10370,10370,10370,0
|
|
20230908,174600,79790440,10370,10370,10370,10370,0
|
|
20230908,174500,79790440,10370,10370,10370,10370,0
|
|
20230908,174400,79790440,10370,10370,10370,10370,0
|
|
20230908,174300,79790440,10370,10370,10370,10370,0
|
|
20230908,174200,79790440,10370,10370,10370,10370,0
|
|
20230908,174100,79790440,10370,10370,10370,10370,0
|
|
20230908,174000,79790440,10370,10370,10370,10370,0
|
|
20230908,173900,79790440,10370,10370,10370,10370,0
|
|
20230908,173800,79790440,10370,10370,10370,10370,0
|
|
20230908,173700,79790440,10370,10370,10370,10370,0
|
|
20230908,173600,79790440,10370,10370,10370,10370,0
|
|
20230908,173500,79790440,10370,10370,10370,10370,0
|
|
20230908,173400,79790440,10370,10370,10370,10370,0
|
|
20230908,173300,79790440,10370,10370,10370,10370,0
|
|
20230908,173200,79790440,10370,10370,10370,10370,171
|
|
20230908,173100,79790440,10370,10370,10370,10370,0
|
|
20230908,173000,79790440,10370,10370,10370,10370,0
|
|
20230908,172900,79790440,10370,10370,10370,10370,0
|
|
20230908,172800,79790440,10370,10370,10370,10370,0
|
|
20230908,172700,79790440,10370,10370,10370,10370,0
|
|
20230908,172600,79790440,10370,10370,10370,10370,0
|
|
20230908,172500,79790440,10370,10370,10370,10370,0
|
|
20230908,172400,79790440,10370,10370,10370,10370,0
|
|
20230908,172300,79790440,10370,10370,10370,10370,0
|
|
20230908,172200,79790440,10370,10370,10370,10370,0
|
|
20230908,172100,79790440,10370,10370,10370,10370,0
|
|
20230908,172000,79790440,10370,10370,10370,10370,0
|
|
20230908,171900,79790440,10370,10370,10370,10370,0
|
|
20230908,171800,79790440,10370,10370,10370,10370,0
|
|
20230908,171700,79790440,10370,10370,10370,10370,0
|
|
20230908,171600,79790440,10370,10370,10370,10370,0
|
|
20230908,171500,79790440,10370,10370,10370,10370,0
|
|
20230908,171400,79790440,10370,10370,10370,10370,0
|
|
20230908,171300,79790440,10370,10370,10370,10370,0
|
|
20230908,171200,79790440,10370,10370,10370,10370,0
|
|
20230908,171100,79790440,10370,10370,10370,10370,0
|
|
20230908,171000,79790440,10370,10370,10370,10370,0
|
|
20230908,170900,79790440,10370,10370,10370,10370,0
|
|
20230908,170800,79790440,10370,10370,10370,10370,0
|
|
20230908,170700,79790440,10370,10370,10370,10370,0
|
|
20230908,170600,79790440,10370,10370,10370,10370,0
|
|
20230908,170500,79790440,10370,10370,10370,10370,0
|
|
20230908,170400,79790440,10370,10370,10370,10370,0
|
|
20230908,170300,79790440,10370,10370,10370,10370,0
|
|
20230908,170200,79790440,10370,10370,10370,10370,171
|
|
20230908,170100,79790440,10370,10370,10370,10370,0
|
|
20230908,170000,79790440,10370,10370,10370,10370,0
|
|
20230908,165900,79790440,10370,10370,10370,10370,0
|
|
20230908,165800,79790440,10370,10370,10370,10370,0
|
|
20230908,165700,79790440,10370,10370,10370,10370,0
|
|
20230908,165600,79790440,10370,10370,10370,10370,0
|
|
20230908,165500,79790440,10370,10370,10370,10370,0
|
|
20230908,165400,79790440,10370,10370,10370,10370,0
|
|
20230908,165300,79790440,10370,10370,10370,10370,0
|
|
20230908,165200,79790440,10370,10370,10370,10370,0
|
|
20230908,165100,79790440,10370,10370,10370,10370,0
|
|
20230908,165000,79790440,10370,10370,10370,10370,0
|
|
20230908,164900,79790440,10370,10370,10370,10370,0
|
|
20230908,164800,79790440,10370,10370,10370,10370,0
|
|
20230908,164700,79790440,10370,10370,10370,10370,0
|
|
20230908,164600,79790440,10370,10370,10370,10370,0
|
|
20230908,164500,79790440,10370,10370,10370,10370,0
|
|
20230908,164400,79790440,10370,10370,10370,10370,0
|
|
20230908,164300,79790440,10370,10370,10370,10370,0
|
|
20230908,164200,79790440,10370,10370,10370,10370,0
|
|
20230908,164100,79790440,10370,10370,10370,10370,0
|
|
20230908,164000,79790440,10370,10370,10370,10370,0
|
|
20230908,163900,79790440,10370,10370,10370,10370,0
|
|
20230908,163800,79790440,10370,10370,10370,10370,0
|
|
20230908,163700,79790440,10370,10370,10370,10370,0
|
|
20230908,163600,79790440,10370,10370,10370,10370,0
|
|
20230908,163500,79790440,10370,10370,10370,10370,0
|
|
20230908,163400,79790440,10370,10370,10370,10370,0
|
|
20230908,163300,79790440,10370,10370,10370,10370,0
|
|
20230908,163200,79790440,10370,10370,10370,10370,171
|
|
20230908,163100,79790440,10370,10370,10370,10370,0
|
|
20230908,163000,79790440,10370,10370,10370,10370,0
|
|
20230908,162900,79790440,10370,10370,10370,10370,0
|
|
20230908,162800,79790440,10370,10370,10370,10370,0
|
|
20230908,162700,79790440,10370,10370,10370,10370,0
|
|
20230908,162600,79790440,10370,10370,10370,10370,0
|
|
20230908,162500,79790440,10370,10370,10370,10370,0
|
|
20230908,162400,79790440,10370,10370,10370,10370,0
|
|
20230908,162300,79790440,10370,10370,10370,10370,0
|
|
20230908,162200,79790440,10370,10370,10370,10370,0
|
|
20230908,162100,79790440,10370,10370,10370,10370,0
|
|
20230908,162000,79790440,10370,10370,10370,10370,0
|
|
20230908,161900,79790440,10370,10370,10370,10370,0
|
|
20230908,161800,79790440,10370,10370,10370,10370,0
|
|
20230908,161700,79790440,10370,10370,10370,10370,0
|
|
20230908,161600,79790440,10370,10370,10370,10370,0
|
|
20230908,161500,79790440,10370,10370,10370,10370,0
|
|
20230908,161400,79790440,10370,10370,10370,10370,0
|
|
20230908,161300,79790440,10370,10370,10370,10370,0
|
|
20230908,161200,79790440,10370,10370,10370,10370,0
|
|
20230908,161100,79790440,10370,10370,10370,10370,0
|
|
20230908,161000,79790440,10370,10370,10370,10370,0
|
|
20230908,160900,79790440,10370,10370,10370,10370,0
|
|
20230908,160800,79790440,10370,10370,10370,10370,0
|
|
20230908,160700,79790440,10370,10370,10370,10370,0
|
|
20230908,160600,79790440,10370,10370,10370,10370,0
|
|
20230908,160500,79790440,10370,10370,10370,10370,0
|
|
20230908,160400,79790440,10370,10370,10370,10370,0
|
|
20230908,160300,79790440,10370,10370,10370,10370,0
|
|
20230908,160200,79790440,10370,10370,10370,10370,171
|
|
20230908,160100,79790440,10370,10370,10370,10370,0
|
|
20230908,160000,79790440,10370,10370,10370,10370,0
|
|
20230908,155900,79790440,10370,10370,10370,10370,0
|
|
20230908,155800,79790440,10370,10370,10370,10370,0
|
|
20230908,155700,79790440,10370,10370,10370,10370,0
|
|
20230908,155600,79790440,10370,10370,10370,10370,0
|
|
20230908,155500,79790440,10370,10370,10370,10370,0
|
|
20230908,155400,79790440,10370,10370,10370,10370,0
|
|
20230908,155300,79790440,10370,10370,10370,10370,0
|
|
20230908,155200,79790440,10370,10370,10370,10370,0
|
|
20230908,155100,79790440,10370,10370,10370,10370,0
|
|
20230908,155000,79790440,10370,10370,10370,10370,0
|
|
20230908,154900,79790440,10370,10370,10370,10370,0
|
|
20230908,154800,79790440,10370,10370,10370,10370,0
|
|
20230908,154700,79790440,10370,10370,10370,10370,0
|
|
20230908,154600,79790440,10370,10370,10370,10370,0
|
|
20230908,154500,79790440,10370,10370,10370,10370,0
|
|
20230908,154400,79790440,10370,10370,10370,10370,0
|
|
20230908,154300,79790440,10370,10370,10370,10370,0
|
|
20230908,154200,79790440,10370,10370,10370,10370,0
|
|
20230908,154100,79790440,10370,10370,10370,10370,0
|
|
20230908,154000,79790440,10370,10370,10370,10370,0
|
|
20230908,153900,79790440,10370,10370,10370,10370,0
|
|
20230908,153800,79790440,10370,10370,10370,10370,0
|
|
20230908,153700,79790440,10370,10370,10370,10370,0
|
|
20230908,153600,79790440,10370,10370,10370,10370,0
|
|
20230908,153500,79790440,10370,10370,10370,10370,0
|
|
20230908,153400,79790440,10370,10370,10370,10370,0
|
|
20230908,153300,79790440,10370,10370,10370,10370,0
|
|
20230908,153200,79790440,10370,10370,10370,10370,171
|
|
20230908,153100,79790440,10370,10370,10370,10370,0
|
|
20230908,153000,79790440,10370,10370,10370,10370,171
|
|
20230908,152900,78017170,10340,10340,10340,10340,0
|
|
20230908,152800,78017170,10340,10340,10340,10340,0
|
|
20230908,152700,78017170,10340,10340,10340,10340,0
|
|
20230908,152600,78017170,10340,10340,10340,10340,0
|
|
20230908,152500,78017170,10340,10340,10340,10340,0
|
|
20230908,152400,78017170,10340,10340,10340,10340,0
|
|
20230908,152300,78017170,10340,10340,10340,10340,0
|
|
20230908,152200,78017170,10340,10340,10340,10340,0
|
|
20230908,152100,78017170,10340,10340,10340,10340,0
|
|
20230908,152000,78017170,10340,10340,10340,10340,0
|
|
20230908,151900,78017170,10340,10340,10340,10340,0
|
|
20230908,151800,78017170,10340,10310,10340,10270,200
|
|
20230908,151700,75961240,10340,10340,10340,10340,0
|
|
20230908,151600,75961240,10340,10340,10340,10340,54
|
|
20230908,151500,75402880,10340,10340,10340,10340,26
|
|
20230908,151400,75134040,10310,10310,10310,10310,0
|
|
20230908,151300,75134040,10310,10310,10310,10310,0
|
|
20230908,151200,75134040,10310,10310,10310,10310,0
|
|
20230908,151100,75134040,10310,10310,10310,10310,0
|
|
20230908,151000,75134040,10310,10320,10320,10310,97
|
|
20230908,150900,74133950,10310,10310,10310,10310,0
|
|
20230908,150800,74133950,10310,10310,10310,10310,0
|
|
20230908,150700,74133950,10310,10310,10310,10310,171
|
|
20230908,150600,72370940,10320,10320,10320,10320,40
|
|
20230908,150500,71958140,10320,10320,10320,10320,1
|
|
20230908,150400,71947820,10310,10310,10310,10310,0
|
|
20230908,150300,71947820,10310,10310,10310,10310,0
|
|
20230908,150200,71947820,10310,10310,10310,10310,0
|
|
20230908,150100,71947820,10310,10310,10310,10310,0
|
|
20230908,150000,71947820,10310,10310,10310,10310,0
|
|
20230908,145900,71947820,10310,10310,10310,10310,0
|
|
20230908,145800,71947820,10310,10310,10310,10310,0
|
|
20230908,145700,71947820,10310,10310,10310,10310,0
|
|
20230908,145600,71947820,10310,10310,10310,10310,1
|
|
20230908,145500,71937510,10320,10320,10320,10320,0
|
|
20230908,145400,71937510,10320,10320,10320,10320,0
|
|
20230908,145300,71937510,10320,10320,10320,10320,0
|
|
20230908,145200,71937510,10320,10320,10320,10320,0
|
|
20230908,145100,71937510,10320,10320,10320,10320,0
|
|
20230908,145000,71937510,10320,10320,10320,10320,1
|
|
20230908,144900,71927190,10290,10290,10290,10290,12
|
|
20230908,144800,71803710,10300,10300,10300,10300,0
|
|
20230908,144700,71803710,10300,10300,10300,10300,0
|
|
20230908,144600,71803710,10300,10300,10300,10300,0
|
|
20230908,144500,71803710,10300,10300,10300,10300,0
|
|
20230908,144400,71803710,10300,10300,10300,10300,0
|
|
20230908,144300,71803710,10300,10300,10300,10300,0
|
|
20230908,144200,71803710,10300,10300,10300,10300,0
|
|
20230908,144100,71803710,10300,10300,10300,10300,1
|
|
20230908,144000,71793410,10340,10340,10340,10340,0
|
|
20230908,143900,71793410,10340,10340,10340,10340,0
|
|
20230908,143800,71793410,10340,10340,10340,10340,0
|
|
20230908,143700,71793410,10340,10340,10340,10340,0
|
|
20230908,143600,71793410,10340,10340,10340,10340,0
|
|
20230908,143500,71793410,10340,10340,10340,10340,0
|
|
20230908,143400,71793410,10340,10340,10340,10340,1
|
|
20230908,143300,71783070,10280,10300,10300,10280,100
|
|
20230908,143200,70755040,10310,10310,10350,10310,12
|
|
20230908,143100,70631250,10310,10310,10310,10310,0
|
|
20230908,143000,70631250,10310,10310,10310,10310,0
|
|
20230908,142900,70631250,10310,10310,10310,10310,0
|
|
20230908,142800,70631250,10310,10310,10310,10310,0
|
|
20230908,142700,70631250,10310,10310,10310,10310,0
|
|
20230908,142600,70631250,10310,10310,10310,10310,0
|
|
20230908,142500,70631250,10310,10310,10310,10310,1
|
|
20230908,142400,70620940,10300,10300,10300,10300,0
|
|
20230908,142300,70620940,10300,10300,10300,10300,3
|
|
20230908,142200,70590040,10310,10310,10310,10310,0
|
|
20230908,142100,70590040,10310,10300,10310,10300,2
|
|
20230908,142000,70569430,10300,10300,10300,10300,20
|
|
20230908,141900,70363430,10300,10300,10300,10300,77
|
|
20230908,141800,69570330,10300,10300,10300,10300,1
|
|
20230908,141700,69560030,10280,10280,10280,10280,0
|
|
20230908,141600,69560030,10280,10280,10280,10280,0
|
|
20230908,141500,69560030,10280,10280,10280,10280,0
|
|
20230908,141400,69560030,10280,10280,10280,10280,0
|
|
20230908,141300,69560030,10280,10280,10280,10280,2
|
|
20230908,141200,69539470,10280,10280,10280,10280,0
|
|
20230908,141100,69539470,10280,10280,10280,10280,0
|
|
20230908,141000,69539470,10280,10280,10280,10280,0
|
|
20230908,140900,69539470,10280,10280,10280,10280,2
|
|
20230908,140800,69518910,10280,10280,10280,10280,0
|
|
20230908,140700,69518910,10280,10280,10280,10280,0
|
|
20230908,140600,69518910,10280,10280,10280,10280,0
|
|
20230908,140500,69518910,10280,10280,10280,10280,0
|
|
20230908,140400,69518910,10280,10280,10280,10280,1
|
|
20230908,140300,69508630,10280,10270,10280,10270,35
|
|
20230908,140200,69148840,10280,10280,10280,10280,0
|
|
20230908,140100,69148840,10280,10280,10280,10280,0
|
|
20230908,140000,69148840,10280,10280,10280,10280,0
|
|
20230908,135900,69148840,10280,10280,10290,10280,5
|
|
20230908,135800,69097430,10280,10280,10310,10280,5
|
|
20230908,135700,69046000,10280,10280,10280,10280,5
|
|
20230908,135600,68994600,10260,10260,10260,10260,0
|
|
20230908,135500,68994600,10260,10260,10260,10260,0
|
|
20230908,135400,68994600,10260,10260,10260,10260,0
|
|
20230908,135300,68994600,10260,10260,10260,10260,0
|
|
20230908,135200,68994600,10260,10260,10260,10260,0
|
|
20230908,135100,68994600,10260,10260,10260,10260,0
|
|
20230908,135000,68994600,10260,10260,10260,10260,0
|
|
20230908,134900,68994600,10260,10260,10260,10260,0
|
|
20230908,134800,68994600,10260,10260,10260,10260,10
|
|
20230908,134700,68892000,10260,10260,10260,10260,0
|
|
20230908,134600,68892000,10260,10260,10260,10260,0
|
|
20230908,134500,68892000,10260,10260,10260,10260,1
|
|
20230908,134400,68881740,10260,10260,10260,10260,1
|
|
20230908,134300,68871480,10260,10310,10310,10260,2
|
|
20230908,134200,68850910,10310,10310,10310,10310,0
|
|
20230908,134100,68850910,10310,10310,10310,10310,1
|
|
20230908,134000,68840600,10250,10270,10270,10250,1006
|
|
20230908,133900,58520350,10270,10270,10270,10270,223
|
|
20230908,133800,56230140,10270,10270,10270,10270,0
|
|
20230908,133700,56230140,10270,10270,10270,10270,0
|
|
20230908,133600,56230140,10270,10270,10270,10270,0
|
|
20230908,133500,56230140,10270,10270,10270,10270,1
|
|
20230908,133400,56219870,10280,10280,10280,10280,0
|
|
20230908,133300,56219870,10280,10280,10280,10280,0
|
|
20230908,133200,56219870,10280,10280,10280,10280,0
|
|
20230908,133100,56219870,10280,10280,10280,10280,0
|
|
20230908,133000,56219870,10280,10280,10280,10280,0
|
|
20230908,132900,56219870,10280,10280,10280,10280,0
|
|
20230908,132800,56219870,10280,10280,10280,10280,0
|
|
20230908,132700,56219870,10280,10280,10280,10280,0
|
|
20230908,132600,56219870,10280,10280,10280,10280,0
|
|
20230908,132500,56219870,10280,10280,10280,10280,0
|
|
20230908,132400,56219870,10280,10280,10280,10280,0
|
|
20230908,132300,56219870,10280,10280,10280,10280,0
|
|
20230908,132200,56219870,10280,10280,10280,10280,1
|
|
20230908,132100,56209590,10270,10270,10270,10270,0
|
|
20230908,132000,56209590,10270,10270,10270,10270,0
|
|
20230908,131900,56209590,10270,10270,10270,10270,0
|
|
20230908,131800,56209590,10270,10270,10270,10270,0
|
|
20230908,131700,56209590,10270,10270,10270,10270,0
|
|
20230908,131600,56209590,10270,10280,10280,10270,517
|
|
20230908,131500,50899950,10300,10290,10300,10290,11
|
|
20230908,131400,50786660,10300,10300,10300,10300,0
|
|
20230908,131300,50786660,10300,10300,10300,10300,0
|
|
20230908,131200,50786660,10300,10300,10300,10300,0
|
|
20230908,131100,50786660,10300,10300,10300,10300,5
|
|
20230908,131000,50735160,10270,10300,10300,10270,591
|
|
20230908,130900,44664270,10330,10330,10330,10330,0
|
|
20230908,130800,44664270,10330,10330,10330,10330,0
|
|
20230908,130700,44664270,10330,10330,10330,10330,0
|
|
20230908,130600,44664270,10330,10330,10330,10330,0
|
|
20230908,130500,44664270,10330,10330,10330,10330,0
|
|
20230908,130400,44664270,10330,10330,10330,10330,0
|
|
20230908,130300,44664270,10330,10330,10330,10330,0
|
|
20230908,130200,44664270,10330,10330,10330,10330,0
|
|
20230908,130100,44664270,10330,10330,10330,10330,9
|
|
20230908,130000,44571300,10280,10280,10280,10280,0
|
|
20230908,125900,44571300,10280,10280,10280,10280,0
|
|
20230908,125800,44571300,10280,10280,10280,10280,0
|
|
20230908,125700,44571300,10280,10280,10280,10280,0
|
|
20230908,125600,44571300,10280,10280,10280,10280,0
|
|
20230908,125500,44571300,10280,10290,10290,10280,249
|
|
20230908,125400,42011570,10280,10310,10310,10280,500
|
|
20230908,125300,36871080,10330,10330,10330,10330,0
|
|
20230908,125200,36871080,10330,10330,10330,10330,0
|
|
20230908,125100,36871080,10330,10330,10330,10330,1
|
|
20230908,125000,36860750,10310,10310,10310,10310,0
|
|
20230908,124900,36860750,10310,10310,10310,10310,0
|
|
20230908,124800,36860750,10310,10310,10310,10310,0
|
|
20230908,124700,36860750,10310,10310,10310,10310,0
|
|
20230908,124600,36860750,10310,10310,10310,10310,0
|
|
20230908,124500,36860750,10310,10310,10310,10310,0
|
|
20230908,124400,36860750,10310,10310,10310,10310,0
|
|
20230908,124300,36860750,10310,10310,10310,10310,0
|
|
20230908,124200,36860750,10310,10310,10310,10310,0
|
|
20230908,124100,36860750,10310,10310,10310,10310,10
|
|
20230908,124000,36757650,10310,10310,10310,10310,0
|
|
20230908,123900,36757650,10310,10310,10310,10310,0
|
|
20230908,123800,36757650,10310,10310,10310,10310,0
|
|
20230908,123700,36757650,10310,10310,10310,10310,0
|
|
20230908,123600,36757650,10310,10310,10310,10310,0
|
|
20230908,123500,36757650,10310,10310,10310,10310,0
|
|
20230908,123400,36757650,10310,10310,10310,10310,0
|
|
20230908,123300,36757650,10310,10310,10310,10310,0
|
|
20230908,123200,36757650,10310,10310,10310,10310,0
|
|
20230908,123100,36757650,10310,10310,10310,10310,0
|
|
20230908,123000,36757650,10310,10310,10310,10310,50
|
|
20230908,122900,36242150,10310,10310,10310,10310,0
|
|
20230908,122800,36242150,10310,10310,10310,10310,0
|
|
20230908,122700,36242150,10310,10310,10310,10310,0
|
|
20230908,122600,36242150,10310,10310,10310,10310,0
|
|
20230908,122500,36242150,10310,10310,10310,10310,0
|
|
20230908,122400,36242150,10310,10310,10310,10310,10
|
|
20230908,122300,36139050,10320,10320,10320,10320,0
|
|
20230908,122200,36139050,10320,10340,10340,10320,25
|
|
20230908,122100,35880850,10330,10330,10330,10330,0
|
|
20230908,122000,35880850,10330,10330,10330,10330,0
|
|
20230908,121900,35880850,10330,10330,10330,10330,0
|
|
20230908,121800,35880850,10330,10330,10330,10330,0
|
|
20230908,121700,35880850,10330,10330,10330,10330,0
|
|
20230908,121600,35880850,10330,10330,10330,10330,0
|
|
20230908,121500,35880850,10330,10330,10330,10330,0
|
|
20230908,121400,35880850,10330,10340,10340,10330,10
|
|
20230908,121300,35777480,10340,10330,10350,10330,4
|
|
20230908,121200,35736120,10340,10330,10350,10330,18
|
|
20230908,121100,35550130,10330,10350,10350,10330,15
|
|
20230908,121000,35395030,10360,10360,10360,10360,0
|
|
20230908,120900,35395030,10360,10360,10360,10360,0
|
|
20230908,120800,35395030,10360,10360,10360,10360,0
|
|
20230908,120700,35395030,10360,10360,10360,10360,0
|
|
20230908,120600,35395030,10360,10360,10360,10360,0
|
|
20230908,120500,35395030,10360,10360,10360,10360,0
|
|
20230908,120400,35395030,10360,10360,10360,10360,0
|
|
20230908,120300,35395030,10360,10360,10360,10360,0
|
|
20230908,120200,35395030,10360,10360,10360,10360,0
|
|
20230908,120100,35395030,10360,10360,10360,10360,0
|
|
20230908,120000,35395030,10360,10360,10360,10360,0
|
|
20230908,115900,35395030,10360,10360,10360,10360,0
|
|
20230908,115800,35395030,10360,10360,10360,10360,0
|
|
20230908,115700,35395030,10360,10360,10360,10360,0
|
|
20230908,115600,35395030,10360,10360,10360,10360,0
|
|
20230908,115500,35395030,10360,10360,10360,10360,0
|
|
20230908,115400,35395030,10360,10360,10360,10360,0
|
|
20230908,115300,35395030,10360,10360,10360,10360,0
|
|
20230908,115200,35395030,10360,10360,10360,10360,0
|
|
20230908,115100,35395030,10360,10360,10360,10360,0
|
|
20230908,115000,35395030,10360,10360,10360,10360,0
|
|
20230908,114900,35395030,10360,10360,10360,10360,0
|
|
20230908,114800,35395030,10360,10360,10360,10360,0
|
|
20230908,114700,35395030,10360,10360,10360,10360,0
|
|
20230908,114600,35395030,10360,10360,10360,10360,0
|
|
20230908,114500,35395030,10360,10360,10360,10360,0
|
|
20230908,114400,35395030,10360,10360,10360,10360,0
|
|
20230908,114300,35395030,10360,10360,10360,10360,0
|
|
20230908,114200,35395030,10360,10360,10360,10360,0
|
|
20230908,114100,35395030,10360,10360,10360,10360,0
|
|
20230908,114000,35395030,10360,10360,10360,10360,0
|
|
20230908,113900,35395030,10360,10360,10360,10360,10
|
|
20230908,113800,35291430,10350,10330,10350,10330,50
|
|
20230908,113700,34774710,10280,10280,10280,10280,0
|
|
20230908,113600,34774710,10280,10280,10280,10280,0
|
|
20230908,113500,34774710,10280,10280,10280,10280,0
|
|
20230908,113400,34774710,10280,10280,10280,10280,0
|
|
20230908,113300,34774710,10280,10280,10280,10280,0
|
|
20230908,113200,34774710,10280,10280,10280,10280,0
|
|
20230908,113100,34774710,10280,10280,10280,10280,0
|
|
20230908,113000,34774710,10280,10280,10280,10280,0
|
|
20230908,112900,34774710,10280,10280,10280,10280,0
|
|
20230908,112800,34774710,10280,10280,10280,10280,0
|
|
20230908,112700,34774710,10280,10280,10280,10280,0
|
|
20230908,112600,34774710,10280,10280,10280,10280,0
|
|
20230908,112500,34774710,10280,10290,10290,10280,100
|
|
20230908,112400,33746700,10280,10290,10290,10280,90
|
|
20230908,112300,32821490,10280,10280,10280,10280,0
|
|
20230908,112200,32821490,10280,10280,10280,10280,0
|
|
20230908,112100,32821490,10280,10280,10280,10280,0
|
|
20230908,112000,32821490,10280,10280,10280,10280,0
|
|
20230908,111900,32821490,10280,10280,10280,10280,0
|
|
20230908,111800,32821490,10280,10280,10280,10280,0
|
|
20230908,111700,32821490,10280,10280,10280,10280,0
|
|
20230908,111600,32821490,10280,10280,10280,10280,0
|
|
20230908,111500,32821490,10280,10280,10280,10280,0
|
|
20230908,111400,32821490,10280,10280,10280,10280,0
|
|
20230908,111300,32821490,10280,10280,10280,10280,0
|
|
20230908,111200,32821490,10280,10280,10280,10280,0
|
|
20230908,111100,32821490,10280,10280,10280,10280,0
|
|
20230908,111000,32821490,10280,10280,10280,10280,0
|
|
20230908,110900,32821490,10280,10280,10280,10280,0
|
|
20230908,110800,32821490,10280,10280,10280,10280,0
|
|
20230908,110700,32821490,10280,10280,10280,10280,0
|
|
20230908,110600,32821490,10280,10280,10280,10280,0
|
|
20230908,110500,32821490,10280,10280,10280,10280,0
|
|
20230908,110400,32821490,10280,10300,10300,10280,200
|
|
20230908,110300,30765380,10350,10350,10350,10350,0
|
|
20230908,110200,30765380,10350,10350,10350,10350,0
|
|
20230908,110100,30765380,10350,10350,10350,10350,0
|
|
20230908,110000,30765380,10350,10350,10350,10350,0
|
|
20230908,105900,30765380,10350,10350,10350,10350,0
|
|
20230908,105800,30765380,10350,10350,10350,10350,0
|
|
20230908,105700,30765380,10350,10350,10350,10350,50
|
|
20230908,105600,30247880,10350,10350,10350,10350,0
|
|
20230908,105500,30247880,10350,10350,10350,10350,0
|
|
20230908,105400,30247880,10350,10350,10350,10350,0
|
|
20230908,105300,30247880,10350,10350,10350,10350,4
|
|
20230908,105200,30206480,10350,10350,10350,10350,2
|
|
20230908,105100,30185780,10350,10350,10350,10350,0
|
|
20230908,105000,30185780,10350,10350,10350,10350,0
|
|
20230908,104900,30185780,10350,10350,10350,10350,0
|
|
20230908,104800,30185780,10350,10350,10350,10350,0
|
|
20230908,104700,30185780,10350,10350,10350,10350,0
|
|
20230908,104600,30185780,10350,10350,10350,10350,0
|
|
20230908,104500,30185780,10350,10350,10350,10350,0
|
|
20230908,104400,30185780,10350,10350,10350,10350,0
|
|
20230908,104300,30185780,10350,10350,10350,10350,0
|
|
20230908,104200,30185780,10350,10350,10350,10350,0
|
|
20230908,104100,30185780,10350,10350,10350,10350,0
|
|
20230908,104000,30185780,10350,10350,10350,10350,0
|
|
20230908,103900,30185780,10350,10350,10350,10350,0
|
|
20230908,103800,30185780,10350,10350,10350,10350,0
|
|
20230908,103700,30185780,10350,10350,10350,10350,0
|
|
20230908,103600,30185780,10350,10350,10350,10350,3
|
|
20230908,103500,30154730,10350,10350,10350,10350,0
|
|
20230908,103400,30154730,10350,10350,10350,10350,18
|
|
20230908,103300,29968430,10350,10350,10350,10350,0
|
|
20230908,103200,29968430,10350,10350,10350,10350,0
|
|
20230908,103100,29968430,10350,10350,10350,10350,0
|
|
20230908,103000,29968430,10350,10350,10350,10350,0
|
|
20230908,102900,29968430,10350,10350,10350,10350,0
|
|
20230908,102800,29968430,10350,10350,10350,10350,0
|
|
20230908,102700,29968430,10350,10350,10350,10350,1
|
|
20230908,102600,29958080,10290,10290,10290,10290,0
|
|
20230908,102500,29958080,10290,10290,10290,10290,0
|
|
20230908,102400,29958080,10290,10290,10290,10290,118
|
|
20230908,102300,28743860,10280,10280,10280,10280,0
|
|
20230908,102200,28743860,10280,10280,10280,10280,73
|
|
20230908,102100,27993420,10280,10280,10280,10280,0
|
|
20230908,102000,27993420,10280,10280,10280,10280,0
|
|
20230908,101900,27993420,10280,10270,10280,10260,191
|
|
20230908,101800,26033120,10280,10280,10280,10280,0
|
|
20230908,101700,26033120,10280,10280,10280,10280,0
|
|
20230908,101600,26033120,10280,10280,10280,10280,0
|
|
20230908,101500,26033120,10280,10280,10280,10280,0
|
|
20230908,101400,26033120,10280,10280,10280,10280,0
|
|
20230908,101300,26033120,10280,10280,10280,10280,0
|
|
20230908,101200,26033120,10280,10280,10280,10280,1
|
|
20230908,101100,26022840,10270,10270,10270,10270,0
|
|
20230908,101000,26022840,10270,10270,10270,10270,0
|
|
20230908,100900,26022840,10270,10270,10270,10270,0
|
|
20230908,100800,26022840,10270,10270,10270,10270,0
|
|
20230908,100700,26022840,10270,10270,10270,10270,0
|
|
20230908,100600,26022840,10270,10270,10270,10270,0
|
|
20230908,100500,26022840,10270,10270,10270,10270,1
|
|
20230908,100400,26012570,10280,10280,10280,10280,2
|
|
20230908,100300,25992010,10280,10280,10280,10280,4
|
|
20230908,100200,25950890,10280,10280,10280,10280,0
|
|
20230908,100100,25950890,10280,10280,10280,10280,0
|
|
20230908,100000,25950890,10280,10280,10280,10280,0
|
|
20230908,095900,25950890,10280,10280,10280,10280,0
|
|
20230908,095800,25950890,10280,10280,10280,10280,0
|
|
20230908,095700,25950890,10280,10280,10280,10280,0
|
|
20230908,095600,25950890,10280,10280,10280,10280,0
|
|
20230908,095500,25950890,10280,10280,10280,10280,0
|
|
20230908,095400,25950890,10280,10280,10280,10280,0
|
|
20230908,095300,25950890,10280,10280,10280,10280,0
|
|
20230908,095200,25950890,10280,10280,10280,10280,0
|
|
20230908,095100,25950890,10280,10280,10280,10280,20
|
|
20230908,095000,25745290,10280,10280,10280,10280,0
|
|
20230908,094900,25745290,10280,10280,10280,10280,0
|
|
20230908,094800,25745290,10280,10280,10280,10280,0
|
|
20230908,094700,25745290,10280,10280,10280,10280,0
|
|
20230908,094600,25745290,10280,10280,10280,10280,20
|
|
20230908,094500,25539690,10290,10290,10290,10290,0
|
|
20230908,094400,25539690,10290,10290,10290,10290,0
|
|
20230908,094300,25539690,10290,10290,10290,10290,0
|
|
20230908,094200,25539690,10290,10290,10290,10290,139
|
|
20230908,094100,24109380,10290,10290,10290,10290,0
|
|
20230908,094000,24109380,10290,10290,10290,10290,0
|
|
20230908,093900,24109380,10290,10290,10290,10290,0
|
|
20230908,093800,24109380,10290,10290,10290,10290,0
|
|
20230908,093700,24109380,10290,10290,10290,10290,3
|
|
20230908,093600,24078510,10290,10330,10330,10290,26
|
|
20230908,093500,23810930,10350,10350,10350,10350,0
|
|
20230908,093400,23810930,10350,10350,10350,10350,99
|
|
20230908,093300,22786280,10360,10360,10360,10360,0
|
|
20230908,093200,22786280,10360,10360,10360,10360,0
|
|
20230908,093100,22786280,10360,10310,10360,10290,856
|
|
20230908,093000,13972820,10380,10320,10380,10320,2
|
|
20230908,092900,13952120,10320,10320,10320,10320,20
|
|
20230908,092800,13745720,10330,10330,10330,10330,0
|
|
20230908,092700,13745720,10330,10330,10330,10330,2
|
|
20230908,092600,13725060,10330,10340,10340,10330,10
|
|
20230908,092500,13621710,10350,10390,10390,10350,25
|
|
20230908,092400,13362460,10410,10410,10410,10410,5
|
|
20230908,092300,13310410,10410,10410,10410,10410,0
|
|
20230908,092200,13310410,10410,10410,10410,10410,0
|
|
20230908,092100,13310410,10410,10410,10410,10410,0
|
|
20230908,092000,13310410,10410,10410,10410,10410,0
|
|
20230908,091900,13310410,10410,10360,10410,10360,190
|
|
20230908,091800,11337980,10360,10360,10360,10360,0
|
|
20230908,091700,11337980,10360,10360,10360,10360,0
|
|
20230908,091600,11337980,10360,10360,10360,10360,0
|
|
20230908,091500,11337980,10360,10360,10360,10360,0
|
|
20230908,091400,11337980,10360,10360,10360,10360,0
|
|
20230908,091300,11337980,10360,10360,10360,10360,1
|
|
20230908,091200,11327620,10270,10330,10330,10270,38
|
|
20230908,091100,10936850,10360,10360,10360,10360,5
|
|
20230908,091000,10885050,10360,10360,10360,10360,10
|
|
20230908,090900,10781450,10360,10360,10360,10360,0
|
|
20230908,090800,10781450,10360,10360,10360,10360,7
|
|
20230908,090700,10708930,10360,10360,10360,10360,26
|
|
20230908,090600,10439570,10330,10300,10330,10300,388
|
|
20230908,090500,6432210,10300,10300,10300,10300,0
|
|
20230908,090400,6432210,10300,10290,10300,10290,16
|
|
20230908,090300,6267500,10250,10290,10290,10250,59
|
|
20230908,090200,5662710,10230,10230,10230,10230,39
|
|
20230908,090100,5263740,10310,10260,10310,10230,352
|
|
20230908,090000,1654960,10270,10280,10280,10270,161
|