575 lines
29 KiB
CSV
575 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,183200,92757290,10250,10250,10250,10250,34
|
|
20230912,183100,92757290,10250,10250,10250,10250,0
|
|
20230912,183000,92757290,10250,10250,10250,10250,0
|
|
20230912,182900,92757290,10250,10250,10250,10250,0
|
|
20230912,182800,92757290,10250,10250,10250,10250,0
|
|
20230912,182700,92757290,10250,10250,10250,10250,0
|
|
20230912,182600,92757290,10250,10250,10250,10250,0
|
|
20230912,182500,92757290,10250,10250,10250,10250,0
|
|
20230912,182400,92757290,10250,10250,10250,10250,0
|
|
20230912,182300,92757290,10250,10250,10250,10250,0
|
|
20230912,182200,92757290,10250,10250,10250,10250,0
|
|
20230912,182100,92757290,10250,10250,10250,10250,0
|
|
20230912,182000,92757290,10250,10250,10250,10250,0
|
|
20230912,181900,92757290,10250,10250,10250,10250,0
|
|
20230912,181800,92757290,10250,10250,10250,10250,0
|
|
20230912,181700,92757290,10250,10250,10250,10250,0
|
|
20230912,181600,92757290,10250,10250,10250,10250,0
|
|
20230912,181500,92757290,10250,10250,10250,10250,0
|
|
20230912,181400,92757290,10250,10250,10250,10250,0
|
|
20230912,181300,92757290,10250,10250,10250,10250,0
|
|
20230912,181200,92757290,10250,10250,10250,10250,0
|
|
20230912,181100,92757290,10250,10250,10250,10250,0
|
|
20230912,181000,92757290,10250,10250,10250,10250,0
|
|
20230912,180900,92757290,10250,10250,10250,10250,0
|
|
20230912,180800,92757290,10250,10250,10250,10250,0
|
|
20230912,180700,92757290,10250,10250,10250,10250,0
|
|
20230912,180600,92757290,10250,10250,10250,10250,0
|
|
20230912,180500,92757290,10250,10250,10250,10250,0
|
|
20230912,180400,92757290,10250,10250,10250,10250,0
|
|
20230912,180300,92757290,10250,10250,10250,10250,0
|
|
20230912,180200,92757290,10250,10250,10250,10250,34
|
|
20230912,180100,92757290,10250,10250,10250,10250,0
|
|
20230912,180000,92757290,10250,10250,10250,10250,0
|
|
20230912,175900,92757290,10250,10250,10250,10250,0
|
|
20230912,175800,92757290,10250,10250,10250,10250,0
|
|
20230912,175700,92757290,10250,10250,10250,10250,0
|
|
20230912,175600,92757290,10250,10250,10250,10250,0
|
|
20230912,175500,92757290,10250,10250,10250,10250,0
|
|
20230912,175400,92757290,10250,10250,10250,10250,0
|
|
20230912,175300,92757290,10250,10250,10250,10250,0
|
|
20230912,175200,92757290,10250,10250,10250,10250,0
|
|
20230912,175100,92757290,10250,10250,10250,10250,0
|
|
20230912,175000,92757290,10250,10250,10250,10250,0
|
|
20230912,174900,92757290,10250,10250,10250,10250,0
|
|
20230912,174800,92757290,10250,10250,10250,10250,0
|
|
20230912,174700,92757290,10250,10250,10250,10250,0
|
|
20230912,174600,92757290,10250,10250,10250,10250,0
|
|
20230912,174500,92757290,10250,10250,10250,10250,0
|
|
20230912,174400,92757290,10250,10250,10250,10250,0
|
|
20230912,174300,92757290,10250,10250,10250,10250,0
|
|
20230912,174200,92757290,10250,10250,10250,10250,0
|
|
20230912,174100,92757290,10250,10250,10250,10250,0
|
|
20230912,174000,92757290,10250,10250,10250,10250,0
|
|
20230912,173900,92757290,10250,10250,10250,10250,0
|
|
20230912,173800,92757290,10250,10250,10250,10250,0
|
|
20230912,173700,92757290,10250,10250,10250,10250,0
|
|
20230912,173600,92757290,10250,10250,10250,10250,0
|
|
20230912,173500,92757290,10250,10250,10250,10250,0
|
|
20230912,173400,92757290,10250,10250,10250,10250,0
|
|
20230912,173300,92757290,10250,10250,10250,10250,0
|
|
20230912,173200,92757290,10250,10250,10250,10250,34
|
|
20230912,173100,92757290,10250,10250,10250,10250,0
|
|
20230912,173000,92757290,10250,10250,10250,10250,0
|
|
20230912,172900,92757290,10250,10250,10250,10250,0
|
|
20230912,172800,92757290,10250,10250,10250,10250,0
|
|
20230912,172700,92757290,10250,10250,10250,10250,0
|
|
20230912,172600,92757290,10250,10250,10250,10250,0
|
|
20230912,172500,92757290,10250,10250,10250,10250,0
|
|
20230912,172400,92757290,10250,10250,10250,10250,0
|
|
20230912,172300,92757290,10250,10250,10250,10250,0
|
|
20230912,172200,92757290,10250,10250,10250,10250,0
|
|
20230912,172100,92757290,10250,10250,10250,10250,0
|
|
20230912,172000,92757290,10250,10250,10250,10250,0
|
|
20230912,171900,92757290,10250,10250,10250,10250,0
|
|
20230912,171800,92757290,10250,10250,10250,10250,0
|
|
20230912,171700,92757290,10250,10250,10250,10250,0
|
|
20230912,171600,92757290,10250,10250,10250,10250,0
|
|
20230912,171500,92757290,10250,10250,10250,10250,0
|
|
20230912,171400,92757290,10250,10250,10250,10250,0
|
|
20230912,171300,92757290,10250,10250,10250,10250,0
|
|
20230912,171200,92757290,10250,10250,10250,10250,0
|
|
20230912,171100,92757290,10250,10250,10250,10250,0
|
|
20230912,171000,92757290,10250,10250,10250,10250,0
|
|
20230912,170900,92757290,10250,10250,10250,10250,0
|
|
20230912,170800,92757290,10250,10250,10250,10250,0
|
|
20230912,170700,92757290,10250,10250,10250,10250,0
|
|
20230912,170600,92757290,10250,10250,10250,10250,0
|
|
20230912,170500,92757290,10250,10250,10250,10250,0
|
|
20230912,170400,92757290,10250,10250,10250,10250,0
|
|
20230912,170300,92757290,10250,10250,10250,10250,0
|
|
20230912,170200,92757290,10250,10250,10250,10250,34
|
|
20230912,170100,92757290,10250,10250,10250,10250,0
|
|
20230912,170000,92757290,10250,10250,10250,10250,0
|
|
20230912,165900,92757290,10250,10250,10250,10250,0
|
|
20230912,165800,92757290,10250,10250,10250,10250,0
|
|
20230912,165700,92757290,10250,10250,10250,10250,0
|
|
20230912,165600,92757290,10250,10250,10250,10250,0
|
|
20230912,165500,92757290,10250,10250,10250,10250,0
|
|
20230912,165400,92757290,10250,10250,10250,10250,0
|
|
20230912,165300,92757290,10250,10250,10250,10250,0
|
|
20230912,165200,92757290,10250,10250,10250,10250,0
|
|
20230912,165100,92757290,10250,10250,10250,10250,0
|
|
20230912,165000,92757290,10250,10250,10250,10250,0
|
|
20230912,164900,92757290,10250,10250,10250,10250,0
|
|
20230912,164800,92757290,10250,10250,10250,10250,0
|
|
20230912,164700,92757290,10250,10250,10250,10250,0
|
|
20230912,164600,92757290,10250,10250,10250,10250,0
|
|
20230912,164500,92757290,10250,10250,10250,10250,0
|
|
20230912,164400,92757290,10250,10250,10250,10250,0
|
|
20230912,164300,92757290,10250,10250,10250,10250,0
|
|
20230912,164200,92757290,10250,10250,10250,10250,0
|
|
20230912,164100,92757290,10250,10250,10250,10250,0
|
|
20230912,164000,92757290,10250,10250,10250,10250,0
|
|
20230912,163900,92757290,10250,10250,10250,10250,0
|
|
20230912,163800,92757290,10250,10250,10250,10250,0
|
|
20230912,163700,92757290,10250,10250,10250,10250,0
|
|
20230912,163600,92757290,10250,10250,10250,10250,0
|
|
20230912,163500,92757290,10250,10250,10250,10250,0
|
|
20230912,163400,92757290,10250,10250,10250,10250,0
|
|
20230912,163300,92757290,10250,10250,10250,10250,0
|
|
20230912,163200,92757290,10250,10250,10250,10250,34
|
|
20230912,163100,92757290,10250,10250,10250,10250,0
|
|
20230912,163000,92757290,10250,10250,10250,10250,0
|
|
20230912,162900,92757290,10250,10250,10250,10250,0
|
|
20230912,162800,92757290,10250,10250,10250,10250,0
|
|
20230912,162700,92757290,10250,10250,10250,10250,0
|
|
20230912,162600,92757290,10250,10250,10250,10250,0
|
|
20230912,162500,92757290,10250,10250,10250,10250,0
|
|
20230912,162400,92757290,10250,10250,10250,10250,0
|
|
20230912,162300,92757290,10250,10250,10250,10250,0
|
|
20230912,162200,92757290,10250,10250,10250,10250,0
|
|
20230912,162100,92757290,10250,10250,10250,10250,0
|
|
20230912,162000,92757290,10250,10250,10250,10250,0
|
|
20230912,161900,92757290,10250,10250,10250,10250,0
|
|
20230912,161800,92757290,10250,10250,10250,10250,0
|
|
20230912,161700,92757290,10250,10250,10250,10250,0
|
|
20230912,161600,92757290,10250,10250,10250,10250,0
|
|
20230912,161500,92757290,10250,10250,10250,10250,0
|
|
20230912,161400,92757290,10250,10250,10250,10250,0
|
|
20230912,161300,92757290,10250,10250,10250,10250,0
|
|
20230912,161200,92757290,10250,10250,10250,10250,0
|
|
20230912,161100,92757290,10250,10250,10250,10250,0
|
|
20230912,161000,92757290,10250,10250,10250,10250,0
|
|
20230912,160900,92757290,10250,10250,10250,10250,0
|
|
20230912,160800,92757290,10250,10250,10250,10250,0
|
|
20230912,160700,92757290,10250,10250,10250,10250,0
|
|
20230912,160600,92757290,10250,10250,10250,10250,0
|
|
20230912,160500,92757290,10250,10250,10250,10250,0
|
|
20230912,160400,92757290,10250,10250,10250,10250,0
|
|
20230912,160300,92757290,10250,10250,10250,10250,0
|
|
20230912,160200,92757290,10250,10250,10250,10250,34
|
|
20230912,160100,92757290,10250,10250,10250,10250,0
|
|
20230912,160000,92757290,10250,10250,10250,10250,0
|
|
20230912,155900,92757290,10250,10250,10250,10250,0
|
|
20230912,155800,92757290,10250,10250,10250,10250,0
|
|
20230912,155700,92757290,10250,10250,10250,10250,0
|
|
20230912,155600,92757290,10250,10250,10250,10250,0
|
|
20230912,155500,92757290,10250,10250,10250,10250,0
|
|
20230912,155400,92757290,10250,10250,10250,10250,0
|
|
20230912,155300,92757290,10250,10250,10250,10250,0
|
|
20230912,155200,92757290,10250,10250,10250,10250,0
|
|
20230912,155100,92757290,10250,10250,10250,10250,0
|
|
20230912,155000,92757290,10250,10250,10250,10250,0
|
|
20230912,154900,92757290,10250,10250,10250,10250,0
|
|
20230912,154800,92757290,10250,10250,10250,10250,0
|
|
20230912,154700,92757290,10250,10250,10250,10250,0
|
|
20230912,154600,92757290,10250,10250,10250,10250,0
|
|
20230912,154500,92757290,10250,10250,10250,10250,0
|
|
20230912,154400,92757290,10250,10250,10250,10250,0
|
|
20230912,154300,92757290,10250,10250,10250,10250,0
|
|
20230912,154200,92757290,10250,10250,10250,10250,0
|
|
20230912,154100,92757290,10250,10250,10250,10250,0
|
|
20230912,154000,92757290,10250,10250,10250,10250,0
|
|
20230912,153900,92757290,10250,10250,10250,10250,0
|
|
20230912,153800,92757290,10250,10250,10250,10250,0
|
|
20230912,153700,92757290,10250,10250,10250,10250,0
|
|
20230912,153600,92757290,10250,10250,10250,10250,0
|
|
20230912,153500,92757290,10250,10250,10250,10250,0
|
|
20230912,153400,92757290,10250,10250,10250,10250,0
|
|
20230912,153300,92757290,10250,10250,10250,10250,0
|
|
20230912,153200,92757290,10250,10250,10250,10250,34
|
|
20230912,153100,92757290,10250,10250,10250,10250,0
|
|
20230912,153000,92757290,10250,10250,10250,10250,34
|
|
20230912,152900,92408790,10260,10260,10260,10260,0
|
|
20230912,152800,92408790,10260,10260,10260,10260,0
|
|
20230912,152700,92408790,10260,10260,10260,10260,0
|
|
20230912,152600,92408790,10260,10260,10260,10260,0
|
|
20230912,152500,92408790,10260,10260,10260,10260,0
|
|
20230912,152400,92408790,10260,10260,10260,10260,0
|
|
20230912,152300,92408790,10260,10260,10260,10260,0
|
|
20230912,152200,92408790,10260,10260,10260,10260,0
|
|
20230912,152100,92408790,10260,10260,10260,10260,0
|
|
20230912,152000,92408790,10260,10260,10260,10260,0
|
|
20230912,151900,92408790,10260,10250,10260,10250,48
|
|
20230912,151800,91916510,10250,10250,10250,10250,4
|
|
20230912,151700,91875510,10260,10260,10260,10260,0
|
|
20230912,151600,91875510,10260,10260,10260,10260,0
|
|
20230912,151500,91875510,10260,10260,10260,10260,0
|
|
20230912,151400,91875510,10260,10260,10260,10260,0
|
|
20230912,151300,91875510,10260,10260,10260,10260,1
|
|
20230912,151200,91865250,10200,10250,10250,10200,34
|
|
20230912,151100,91517230,10250,10240,10250,10240,33
|
|
20230912,151000,91179040,10210,10210,10210,10210,0
|
|
20230912,150900,91179040,10210,10210,10210,10210,0
|
|
20230912,150800,91179040,10210,10210,10210,10210,0
|
|
20230912,150700,91179040,10210,10210,10210,10210,0
|
|
20230912,150600,91179040,10210,10210,10210,10210,3
|
|
20230912,150500,91148410,10230,10230,10230,10230,10
|
|
20230912,150400,91046110,10200,10200,10200,10200,3
|
|
20230912,150300,91015510,10200,10200,10200,10200,0
|
|
20230912,150200,91015510,10200,10200,10200,10200,3
|
|
20230912,150100,90984910,10180,10180,10180,10180,0
|
|
20230912,150000,90984910,10180,10180,10180,10180,0
|
|
20230912,145900,90984910,10180,10200,10200,10180,164
|
|
20230912,145800,89313850,10200,10200,10200,10200,0
|
|
20230912,145700,89313850,10200,10200,10200,10200,0
|
|
20230912,145600,89313850,10200,10200,10200,10200,0
|
|
20230912,145500,89313850,10200,10200,10200,10200,0
|
|
20230912,145400,89313850,10200,10200,10200,10200,0
|
|
20230912,145300,89313850,10200,10200,10200,10200,22
|
|
20230912,145200,89089450,10200,10200,10200,10200,0
|
|
20230912,145100,89089450,10200,10200,10200,10200,0
|
|
20230912,145000,89089450,10200,10200,10200,10200,0
|
|
20230912,144900,89089450,10200,10200,10200,10200,0
|
|
20230912,144800,89089450,10200,10200,10200,10200,32
|
|
20230912,144700,88763050,10190,10190,10190,10190,0
|
|
20230912,144600,88763050,10190,10190,10190,10190,0
|
|
20230912,144500,88763050,10190,10190,10190,10190,0
|
|
20230912,144400,88763050,10190,10190,10190,10190,0
|
|
20230912,144300,88763050,10190,10190,10190,10190,0
|
|
20230912,144200,88763050,10190,10190,10190,10190,0
|
|
20230912,144100,88763050,10190,10190,10190,10190,0
|
|
20230912,144000,88763050,10190,10190,10190,10190,50
|
|
20230912,143900,88253550,10200,10200,10200,10200,0
|
|
20230912,143800,88253550,10200,10180,10200,10180,8
|
|
20230912,143700,88172070,10180,10180,10180,10180,0
|
|
20230912,143600,88172070,10180,10180,10180,10180,0
|
|
20230912,143500,88172070,10180,10180,10180,10180,0
|
|
20230912,143400,88172070,10180,10180,10180,10180,0
|
|
20230912,143300,88172070,10180,10180,10180,10180,0
|
|
20230912,143200,88172070,10180,10180,10180,10180,0
|
|
20230912,143100,88172070,10180,10180,10180,10180,0
|
|
20230912,143000,88172070,10180,10180,10180,10180,24
|
|
20230912,142900,87927750,10190,10190,10190,10190,1
|
|
20230912,142800,87917560,10230,10230,10230,10230,0
|
|
20230912,142700,87917560,10230,10230,10230,10230,0
|
|
20230912,142600,87917560,10230,10230,10230,10230,0
|
|
20230912,142500,87917560,10230,10180,10230,10180,104
|
|
20230912,142400,86858690,10230,10220,10230,10180,43
|
|
20230912,142300,86420060,10180,10180,10180,10180,0
|
|
20230912,142200,86420060,10180,10180,10180,10180,0
|
|
20230912,142100,86420060,10180,10180,10180,10180,11
|
|
20230912,142000,86308080,10180,10180,10180,10180,11
|
|
20230912,141900,86196100,10180,10180,10180,10180,55
|
|
20230912,141800,85636200,10170,10170,10170,10170,0
|
|
20230912,141700,85636200,10170,10170,10170,10170,0
|
|
20230912,141600,85636200,10170,10180,10180,10170,7
|
|
20230912,141500,85564960,10180,10160,10180,10160,48
|
|
20230912,141400,85076880,10160,10180,10180,10160,92
|
|
20230912,141300,84141760,10170,10180,10180,10170,150
|
|
20230912,141200,82615360,10200,10200,10200,10200,0
|
|
20230912,141100,82615360,10200,10200,10200,10200,0
|
|
20230912,141000,82615360,10200,10200,10200,10200,10
|
|
20230912,140900,82513360,10200,10200,10200,10190,90
|
|
20230912,140800,81595860,10200,10200,10200,10200,70
|
|
20230912,140700,80881860,10200,10200,10200,10200,50
|
|
20230912,140600,80371860,10170,10180,10200,10170,200
|
|
20230912,140500,78334860,10160,10160,10160,10160,0
|
|
20230912,140400,78334860,10160,10160,10160,10160,29
|
|
20230912,140300,78040220,10170,10200,10200,10170,1724
|
|
20230912,140200,60456980,10210,10210,10210,10210,6
|
|
20230912,140100,60395720,10220,10230,10230,10220,10
|
|
20230912,140000,60293470,10230,10230,10230,10230,0
|
|
20230912,135900,60293470,10230,10230,10230,10230,5
|
|
20230912,135800,60242320,10220,10220,10220,10220,0
|
|
20230912,135700,60242320,10220,10220,10220,10220,0
|
|
20230912,135600,60242320,10220,10220,10220,10220,6
|
|
20230912,135500,60181000,10240,10240,10240,10240,0
|
|
20230912,135400,60181000,10240,10240,10240,10240,0
|
|
20230912,135300,60181000,10240,10240,10240,10240,0
|
|
20230912,135200,60181000,10240,10240,10240,10240,0
|
|
20230912,135100,60181000,10240,10240,10240,10240,0
|
|
20230912,135000,60181000,10240,10210,10240,10210,18
|
|
20230912,134900,59997160,10210,10210,10210,10210,0
|
|
20230912,134800,59997160,10210,10210,10210,10210,3
|
|
20230912,134700,59966530,10210,10210,10210,10210,0
|
|
20230912,134600,59966530,10210,10220,10220,10210,11
|
|
20230912,134500,59854180,10260,10230,10260,10230,7
|
|
20230912,134400,59782510,10240,10240,10240,10240,0
|
|
20230912,134300,59782510,10240,10250,10260,10240,10
|
|
20230912,134200,59680010,10250,10220,10250,10220,4
|
|
20230912,134100,59639070,10210,10160,10210,10150,501
|
|
20230912,134000,54548990,10150,10180,10180,10150,210
|
|
20230912,133900,52417150,10180,10170,10180,10170,23
|
|
20230912,133800,52183230,10180,10180,10180,10180,125
|
|
20230912,133700,50910730,10200,10200,10200,10200,0
|
|
20230912,133600,50910730,10200,10200,10200,10200,37
|
|
20230912,133500,50533330,10210,10210,10210,10210,0
|
|
20230912,133400,50533330,10210,10210,10210,10210,0
|
|
20230912,133300,50533330,10210,10210,10210,10210,0
|
|
20230912,133200,50533330,10210,10190,10210,10190,12
|
|
20230912,133100,50411010,10230,10230,10230,10230,0
|
|
20230912,133000,50411010,10230,10230,10230,10230,0
|
|
20230912,132900,50411010,10230,10230,10230,10230,0
|
|
20230912,132800,50411010,10230,10230,10230,10230,0
|
|
20230912,132700,50411010,10230,10230,10230,10230,0
|
|
20230912,132600,50411010,10230,10230,10230,10230,1
|
|
20230912,132500,50400780,10190,10190,10190,10190,4
|
|
20230912,132400,50360020,10190,10190,10190,10190,33
|
|
20230912,132300,50023750,10200,10200,10200,10200,0
|
|
20230912,132200,50023750,10200,10200,10200,10200,0
|
|
20230912,132100,50023750,10200,10200,10200,10200,100
|
|
20230912,132000,49003750,10200,10210,10210,10200,958
|
|
20230912,131900,39231940,10210,10220,10220,10210,757
|
|
20230912,131800,31496990,10240,10240,10240,10240,0
|
|
20230912,131700,31496990,10240,10240,10240,10240,0
|
|
20230912,131600,31496990,10240,10240,10240,10240,0
|
|
20230912,131500,31496990,10240,10240,10240,10240,0
|
|
20230912,131400,31496990,10240,10240,10240,10240,5
|
|
20230912,131300,31445790,10230,10230,10230,10230,0
|
|
20230912,131200,31445790,10230,10230,10230,10230,0
|
|
20230912,131100,31445790,10230,10230,10230,10230,0
|
|
20230912,131000,31445790,10230,10230,10230,10230,0
|
|
20230912,130900,31445790,10230,10230,10230,10230,0
|
|
20230912,130800,31445790,10230,10230,10230,10230,5
|
|
20230912,130700,31394640,10260,10260,10260,10260,0
|
|
20230912,130600,31394640,10260,10260,10260,10260,0
|
|
20230912,130500,31394640,10260,10260,10260,10260,0
|
|
20230912,130400,31394640,10260,10260,10260,10260,0
|
|
20230912,130300,31394640,10260,10260,10260,10260,0
|
|
20230912,130200,31394640,10260,10260,10260,10260,0
|
|
20230912,130100,31394640,10260,10260,10260,10260,0
|
|
20230912,130000,31394640,10260,10260,10260,10260,0
|
|
20230912,125900,31394640,10260,10260,10260,10260,1
|
|
20230912,125800,31384380,10230,10230,10230,10230,0
|
|
20230912,125700,31384380,10230,10230,10230,10230,0
|
|
20230912,125600,31384380,10230,10230,10230,10230,5
|
|
20230912,125500,31333230,10230,10230,10230,10230,0
|
|
20230912,125400,31333230,10230,10230,10230,10230,0
|
|
20230912,125300,31333230,10230,10230,10230,10230,106
|
|
20230912,125200,30248850,10260,10260,10260,10260,0
|
|
20230912,125100,30248850,10260,10260,10260,10260,1
|
|
20230912,125000,30238590,10230,10230,10230,10230,0
|
|
20230912,124900,30238590,10230,10230,10230,10230,0
|
|
20230912,124800,30238590,10230,10230,10230,10230,5
|
|
20230912,124700,30187440,10230,10230,10230,10230,0
|
|
20230912,124600,30187440,10230,10230,10230,10230,0
|
|
20230912,124500,30187440,10230,10230,10230,10230,12
|
|
20230912,124400,30064680,10230,10230,10230,10230,1
|
|
20230912,124300,30054450,10230,10230,10230,10230,1
|
|
20230912,124200,30044220,10230,10230,10230,10230,5
|
|
20230912,124100,29993070,10260,10260,10260,10260,0
|
|
20230912,124000,29993070,10260,10260,10260,10260,0
|
|
20230912,123900,29993070,10260,10230,10260,10230,4
|
|
20230912,123800,29952110,10240,10230,10240,10230,2
|
|
20230912,123700,29931640,10230,10230,10230,10230,250
|
|
20230912,123600,27374140,10260,10260,10260,10260,0
|
|
20230912,123500,27374140,10260,10260,10260,10260,0
|
|
20230912,123400,27374140,10260,10260,10260,10260,0
|
|
20230912,123300,27374140,10260,10260,10260,10260,0
|
|
20230912,123200,27374140,10260,10260,10260,10260,0
|
|
20230912,123100,27374140,10260,10260,10260,10260,0
|
|
20230912,123000,27374140,10260,10260,10260,10260,0
|
|
20230912,122900,27374140,10260,10260,10260,10260,0
|
|
20230912,122800,27374140,10260,10260,10260,10260,0
|
|
20230912,122700,27374140,10260,10260,10260,10260,0
|
|
20230912,122600,27374140,10260,10220,10260,10220,11
|
|
20230912,122500,27261680,10230,10230,10230,10230,17
|
|
20230912,122400,27087770,10230,10230,10230,10230,285
|
|
20230912,122300,24172220,10260,10260,10260,10260,0
|
|
20230912,122200,24172220,10260,10260,10260,10260,0
|
|
20230912,122100,24172220,10260,10260,10260,10260,0
|
|
20230912,122000,24172220,10260,10260,10260,10260,0
|
|
20230912,121900,24172220,10260,10260,10260,10260,0
|
|
20230912,121800,24172220,10260,10260,10260,10260,0
|
|
20230912,121700,24172220,10260,10260,10260,10260,0
|
|
20230912,121600,24172220,10260,10260,10260,10260,0
|
|
20230912,121500,24172220,10260,10260,10260,10260,0
|
|
20230912,121400,24172220,10260,10240,10260,10240,2
|
|
20230912,121300,24151720,10240,10240,10240,10240,0
|
|
20230912,121200,24151720,10240,10240,10240,10240,0
|
|
20230912,121100,24151720,10240,10240,10240,10240,0
|
|
20230912,121000,24151720,10240,10240,10240,10240,0
|
|
20230912,120900,24151720,10240,10240,10240,10240,0
|
|
20230912,120800,24151720,10240,10240,10240,10240,0
|
|
20230912,120700,24151720,10240,10240,10240,10240,0
|
|
20230912,120600,24151720,10240,10240,10240,10240,0
|
|
20230912,120500,24151720,10240,10240,10240,10240,10
|
|
20230912,120400,24049320,10240,10240,10240,10240,0
|
|
20230912,120300,24049320,10240,10240,10240,10240,4
|
|
20230912,120200,24008360,10240,10240,10240,10240,22
|
|
20230912,120100,23783080,10240,10240,10240,10240,13
|
|
20230912,120000,23649960,10240,10240,10240,10240,10
|
|
20230912,115900,23547560,10240,10240,10240,10240,14
|
|
20230912,115800,23404200,10240,10240,10240,10240,6
|
|
20230912,115700,23342760,10240,10240,10240,10240,2
|
|
20230912,115600,23322280,10240,10240,10240,10240,0
|
|
20230912,115500,23322280,10240,10240,10250,10240,8
|
|
20230912,115400,23240340,10280,10280,10280,10280,0
|
|
20230912,115300,23240340,10280,10280,10280,10280,0
|
|
20230912,115200,23240340,10280,10280,10280,10280,0
|
|
20230912,115100,23240340,10280,10280,10280,10280,0
|
|
20230912,115000,23240340,10280,10280,10280,10280,0
|
|
20230912,114900,23240340,10280,10280,10280,10280,0
|
|
20230912,114800,23240340,10280,10280,10280,10280,0
|
|
20230912,114700,23240340,10280,10280,10280,10280,0
|
|
20230912,114600,23240340,10280,10280,10280,10280,0
|
|
20230912,114500,23240340,10280,10280,10280,10280,1
|
|
20230912,114400,23230060,10230,10230,10230,10230,0
|
|
20230912,114300,23230060,10230,10230,10230,10230,0
|
|
20230912,114200,23230060,10230,10230,10230,10230,0
|
|
20230912,114100,23230060,10230,10230,10230,10230,0
|
|
20230912,114000,23230060,10230,10230,10230,10230,0
|
|
20230912,113900,23230060,10230,10230,10230,10230,0
|
|
20230912,113800,23230060,10230,10230,10230,10230,0
|
|
20230912,113700,23230060,10230,10230,10230,10230,0
|
|
20230912,113600,23230060,10230,10230,10230,10230,0
|
|
20230912,113500,23230060,10230,10250,10250,10230,361
|
|
20230912,113400,19532300,10290,10290,10290,10290,0
|
|
20230912,113300,19532300,10290,10290,10290,10290,0
|
|
20230912,113200,19532300,10290,10290,10290,10290,0
|
|
20230912,113100,19532300,10290,10290,10290,10290,0
|
|
20230912,113000,19532300,10290,10290,10290,10290,1
|
|
20230912,112900,19522010,10260,10260,10260,10260,0
|
|
20230912,112800,19522010,10260,10260,10260,10260,0
|
|
20230912,112700,19522010,10260,10260,10260,10260,0
|
|
20230912,112600,19522010,10260,10260,10260,10260,0
|
|
20230912,112500,19522010,10260,10260,10260,10260,0
|
|
20230912,112400,19522010,10260,10260,10260,10260,0
|
|
20230912,112300,19522010,10260,10260,10260,10260,0
|
|
20230912,112200,19522010,10260,10260,10260,10260,0
|
|
20230912,112100,19522010,10260,10260,10260,10260,0
|
|
20230912,112000,19522010,10260,10260,10260,10260,0
|
|
20230912,111900,19522010,10260,10260,10260,10260,0
|
|
20230912,111800,19522010,10260,10260,10260,10260,0
|
|
20230912,111700,19522010,10260,10260,10260,10260,0
|
|
20230912,111600,19522010,10260,10260,10260,10260,0
|
|
20230912,111500,19522010,10260,10260,10260,10260,0
|
|
20230912,111400,19522010,10260,10260,10260,10260,0
|
|
20230912,111300,19522010,10260,10260,10260,10260,0
|
|
20230912,111200,19522010,10260,10260,10260,10260,5
|
|
20230912,111100,19470710,10260,10260,10260,10260,0
|
|
20230912,111000,19470710,10260,10260,10260,10260,0
|
|
20230912,110900,19470710,10260,10260,10260,10260,0
|
|
20230912,110800,19470710,10260,10260,10260,10260,0
|
|
20230912,110700,19470710,10260,10260,10260,10260,0
|
|
20230912,110600,19470710,10260,10260,10260,10260,0
|
|
20230912,110500,19470710,10260,10260,10260,10260,0
|
|
20230912,110400,19470710,10260,10260,10260,10260,0
|
|
20230912,110300,19470710,10260,10260,10260,10260,1
|
|
20230912,110200,19460450,10290,10290,10290,10290,0
|
|
20230912,110100,19460450,10290,10290,10290,10290,0
|
|
20230912,110000,19460450,10290,10290,10290,10290,0
|
|
20230912,105900,19460450,10290,10290,10290,10290,0
|
|
20230912,105800,19460450,10290,10290,10290,10290,0
|
|
20230912,105700,19460450,10290,10290,10290,10290,0
|
|
20230912,105600,19460450,10290,10290,10290,10290,1
|
|
20230912,105500,19450160,10250,10250,10250,10250,0
|
|
20230912,105400,19450160,10250,10250,10250,10250,4
|
|
20230912,105300,19409160,10250,10250,10250,10250,0
|
|
20230912,105200,19409160,10250,10250,10250,10250,0
|
|
20230912,105100,19409160,10250,10250,10250,10250,0
|
|
20230912,105000,19409160,10250,10250,10250,10250,0
|
|
20230912,104900,19409160,10250,10250,10250,10250,0
|
|
20230912,104800,19409160,10250,10250,10250,10250,0
|
|
20230912,104700,19409160,10250,10250,10250,10250,0
|
|
20230912,104600,19409160,10250,10250,10250,10250,0
|
|
20230912,104500,19409160,10250,10250,10250,10250,2
|
|
20230912,104400,19388660,10290,10290,10290,10290,0
|
|
20230912,104300,19388660,10290,10290,10290,10290,0
|
|
20230912,104200,19388660,10290,10290,10290,10290,0
|
|
20230912,104100,19388660,10290,10290,10290,10290,0
|
|
20230912,104000,19388660,10290,10290,10290,10290,0
|
|
20230912,103900,19388660,10290,10290,10290,10290,0
|
|
20230912,103800,19388660,10290,10290,10290,10290,0
|
|
20230912,103700,19388660,10290,10290,10290,10290,0
|
|
20230912,103600,19388660,10290,10290,10290,10290,0
|
|
20230912,103500,19388660,10290,10290,10290,10290,0
|
|
20230912,103400,19388660,10290,10290,10290,10290,0
|
|
20230912,103300,19388660,10290,10290,10290,10290,0
|
|
20230912,103200,19388660,10290,10290,10290,10290,0
|
|
20230912,103100,19388660,10290,10290,10290,10290,0
|
|
20230912,103000,19388660,10290,10290,10290,10290,0
|
|
20230912,102900,19388660,10290,10290,10290,10290,0
|
|
20230912,102800,19388660,10290,10290,10290,10290,0
|
|
20230912,102700,19388660,10290,10290,10290,10290,0
|
|
20230912,102600,19388660,10290,10290,10290,10290,1
|
|
20230912,102500,19378370,10230,10230,10230,10230,0
|
|
20230912,102400,19378370,10230,10230,10230,10230,11
|
|
20230912,102300,19265840,10230,10250,10250,10230,217
|
|
20230912,102200,17044710,10250,10250,10250,10250,10
|
|
20230912,102100,16942210,10250,10250,10250,10250,0
|
|
20230912,102000,16942210,10250,10250,10250,10250,0
|
|
20230912,101900,16942210,10250,10250,10250,10250,0
|
|
20230912,101800,16942210,10250,10250,10250,10250,0
|
|
20230912,101700,16942210,10250,10250,10250,10250,0
|
|
20230912,101600,16942210,10250,10250,10250,10250,0
|
|
20230912,101500,16942210,10250,10250,10250,10250,2
|
|
20230912,101400,16921710,10250,10250,10250,10250,0
|
|
20230912,101300,16921710,10250,10250,10250,10250,4
|
|
20230912,101200,16880710,10250,10250,10250,10250,15
|
|
20230912,101100,16726960,10290,10260,10290,10240,11
|
|
20230912,101000,16614170,10260,10260,10260,10250,12
|
|
20230912,100900,16491070,10260,10290,10290,10260,11
|
|
20230912,100800,16378180,10240,10240,10240,10240,11
|
|
20230912,100700,16265540,10240,10250,10250,10240,159
|
|
20230912,100600,14637310,10290,10290,10290,10290,0
|
|
20230912,100500,14637310,10290,10290,10290,10290,0
|
|
20230912,100400,14637310,10290,10290,10290,10290,8
|
|
20230912,100300,14554990,10290,10290,10290,10290,0
|
|
20230912,100200,14554990,10290,10290,10290,10290,0
|
|
20230912,100100,14554990,10290,10290,10290,10290,0
|
|
20230912,100000,14554990,10290,10290,10290,10290,0
|
|
20230912,095900,14554990,10290,10290,10290,10290,10
|
|
20230912,095800,14452090,10300,10300,10300,10300,0
|
|
20230912,095700,14452090,10300,10300,10300,10300,0
|
|
20230912,095600,14452090,10300,10300,10300,10300,0
|
|
20230912,095500,14452090,10300,10300,10300,10300,0
|
|
20230912,095400,14452090,10300,10300,10300,10300,0
|
|
20230912,095300,14452090,10300,10300,10300,10300,0
|
|
20230912,095200,14452090,10300,10300,10300,10300,0
|
|
20230912,095100,14452090,10300,10300,10300,10300,0
|
|
20230912,095000,14452090,10300,10300,10300,10300,0
|
|
20230912,094900,14452090,10300,10300,10300,10300,1
|
|
20230912,094800,14441790,10310,10310,10310,10310,1
|
|
20230912,094700,14431480,10240,10240,10240,10240,0
|
|
20230912,094600,14431480,10240,10240,10240,10240,185
|
|
20230912,094500,12537080,10240,10240,10240,10240,0
|
|
20230912,094400,12537080,10240,10250,10250,10240,285
|
|
20230912,094300,9617040,10260,10260,10260,10260,2
|
|
20230912,094200,9596520,10260,10260,10260,10260,0
|
|
20230912,094100,9596520,10260,10270,10270,10260,60
|
|
20230912,094000,8980910,10310,10310,10310,10310,0
|
|
20230912,093900,8980910,10310,10310,10310,10310,0
|
|
20230912,093800,8980910,10310,10310,10310,10310,0
|
|
20230912,093700,8980910,10310,10310,10310,10310,0
|
|
20230912,093600,8980910,10310,10310,10310,10310,0
|
|
20230912,093500,8980910,10310,10310,10310,10310,1
|
|
20230912,093400,8970600,10270,10270,10270,10270,0
|
|
20230912,093300,8970600,10270,10270,10270,10270,0
|
|
20230912,093200,8970600,10270,10270,10270,10270,32
|
|
20230912,093100,8641960,10280,10280,10280,10280,57
|
|
20230912,093000,8056000,10290,10290,10290,10290,0
|
|
20230912,092900,8056000,10290,10290,10290,10290,10
|
|
20230912,092800,7953100,10330,10330,10330,10330,0
|
|
20230912,092700,7953100,10330,10330,10330,10290,7
|
|
20230912,092600,7880990,10290,10290,10290,10290,2
|
|
20230912,092500,7860410,10330,10330,10330,10330,1
|
|
20230912,092400,7850080,10250,10290,10290,10250,139
|
|
20230912,092300,6424650,10250,10250,10250,10250,0
|
|
20230912,092200,6424650,10250,10300,10300,10250,100
|
|
20230912,092100,5399020,10350,10350,10350,10350,0
|
|
20230912,092000,5399020,10350,10350,10350,10350,0
|
|
20230912,091900,5399020,10350,10350,10350,10350,0
|
|
20230912,091800,5399020,10350,10350,10350,10350,1
|
|
20230912,091700,5388670,10360,10360,10360,10360,0
|
|
20230912,091600,5388670,10360,10360,10360,10360,0
|
|
20230912,091500,5388670,10360,10360,10360,10360,0
|
|
20230912,091400,5388670,10360,10360,10360,10360,0
|
|
20230912,091300,5388670,10360,10360,10360,10360,0
|
|
20230912,091200,5388670,10360,10360,10360,10360,0
|
|
20230912,091100,5388670,10360,10360,10360,10360,0
|
|
20230912,091000,5388670,10360,10360,10360,10360,10
|
|
20230912,090900,5285070,10360,10360,10360,10360,0
|
|
20230912,090800,5285070,10360,10360,10360,10360,0
|
|
20230912,090700,5285070,10360,10300,10360,10300,8
|
|
20230912,090600,5202610,10300,10310,10310,10300,13
|
|
20230912,090500,5068690,10300,10300,10300,10300,116
|
|
20230912,090400,3873890,10370,10370,10370,10310,4
|
|
20230912,090300,3832530,10310,10320,10360,10300,165
|
|
20230912,090200,2131720,10360,10360,10360,10360,0
|
|
20230912,090100,2131720,10360,10350,10360,10350,10
|
|
20230912,090000,2028130,10360,10350,10360,10310,196
|