636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,193300,87827910,10560,10560,10560,10560,106
|
|
20230904,193200,87827910,10560,10560,10560,10560,0
|
|
20230904,193100,87827910,10560,10560,10560,10560,0
|
|
20230904,193000,87827910,10560,10560,10560,10560,0
|
|
20230904,192900,87827910,10560,10560,10560,10560,0
|
|
20230904,192800,87827910,10560,10560,10560,10560,0
|
|
20230904,192700,87827910,10560,10560,10560,10560,0
|
|
20230904,192600,87827910,10560,10560,10560,10560,0
|
|
20230904,192500,87827910,10560,10560,10560,10560,0
|
|
20230904,192400,87827910,10560,10560,10560,10560,0
|
|
20230904,192300,87827910,10560,10560,10560,10560,0
|
|
20230904,192200,87827910,10560,10560,10560,10560,0
|
|
20230904,192100,87827910,10560,10560,10560,10560,0
|
|
20230904,192000,87827910,10560,10560,10560,10560,0
|
|
20230904,191900,87827910,10560,10560,10560,10560,0
|
|
20230904,191800,87827910,10560,10560,10560,10560,0
|
|
20230904,191700,87827910,10560,10560,10560,10560,0
|
|
20230904,191600,87827910,10560,10560,10560,10560,0
|
|
20230904,191500,87827910,10560,10560,10560,10560,0
|
|
20230904,191400,87827910,10560,10560,10560,10560,0
|
|
20230904,191300,87827910,10560,10560,10560,10560,0
|
|
20230904,191200,87827910,10560,10560,10560,10560,0
|
|
20230904,191100,87827910,10560,10560,10560,10560,0
|
|
20230904,191000,87827910,10560,10560,10560,10560,0
|
|
20230904,190900,87827910,10560,10560,10560,10560,0
|
|
20230904,190800,87827910,10560,10560,10560,10560,0
|
|
20230904,190700,87827910,10560,10560,10560,10560,0
|
|
20230904,190600,87827910,10560,10560,10560,10560,0
|
|
20230904,190500,87827910,10560,10560,10560,10560,0
|
|
20230904,190400,87827910,10560,10560,10560,10560,0
|
|
20230904,190300,87827910,10560,10560,10560,10560,106
|
|
20230904,190200,87827910,10560,10560,10560,10560,0
|
|
20230904,190100,87827910,10560,10560,10560,10560,0
|
|
20230904,190000,87827910,10560,10560,10560,10560,0
|
|
20230904,185900,87827910,10560,10560,10560,10560,0
|
|
20230904,185800,87827910,10560,10560,10560,10560,0
|
|
20230904,185700,87827910,10560,10560,10560,10560,0
|
|
20230904,185600,87827910,10560,10560,10560,10560,0
|
|
20230904,185500,87827910,10560,10560,10560,10560,0
|
|
20230904,185400,87827910,10560,10560,10560,10560,0
|
|
20230904,185300,87827910,10560,10560,10560,10560,0
|
|
20230904,185200,87827910,10560,10560,10560,10560,0
|
|
20230904,185100,87827910,10560,10560,10560,10560,0
|
|
20230904,185000,87827910,10560,10560,10560,10560,0
|
|
20230904,184900,87827910,10560,10560,10560,10560,0
|
|
20230904,184800,87827910,10560,10560,10560,10560,0
|
|
20230904,184700,87827910,10560,10560,10560,10560,0
|
|
20230904,184600,87827910,10560,10560,10560,10560,0
|
|
20230904,184500,87827910,10560,10560,10560,10560,0
|
|
20230904,184400,87827910,10560,10560,10560,10560,0
|
|
20230904,184300,87827910,10560,10560,10560,10560,0
|
|
20230904,184200,87827910,10560,10560,10560,10560,0
|
|
20230904,184100,87827910,10560,10560,10560,10560,0
|
|
20230904,184000,87827910,10560,10560,10560,10560,0
|
|
20230904,183900,87827910,10560,10560,10560,10560,0
|
|
20230904,183800,87827910,10560,10560,10560,10560,0
|
|
20230904,183700,87827910,10560,10560,10560,10560,0
|
|
20230904,183600,87827910,10560,10560,10560,10560,0
|
|
20230904,183500,87827910,10560,10560,10560,10560,0
|
|
20230904,183400,87827910,10560,10560,10560,10560,0
|
|
20230904,183300,87827910,10560,10560,10560,10560,106
|
|
20230904,183200,87827910,10560,10560,10560,10560,0
|
|
20230904,183100,87827910,10560,10560,10560,10560,0
|
|
20230904,183000,87827910,10560,10560,10560,10560,0
|
|
20230904,182900,87827910,10560,10560,10560,10560,0
|
|
20230904,182800,87827910,10560,10560,10560,10560,0
|
|
20230904,182700,87827910,10560,10560,10560,10560,0
|
|
20230904,182600,87827910,10560,10560,10560,10560,0
|
|
20230904,182500,87827910,10560,10560,10560,10560,0
|
|
20230904,182400,87827910,10560,10560,10560,10560,0
|
|
20230904,182300,87827910,10560,10560,10560,10560,0
|
|
20230904,182200,87827910,10560,10560,10560,10560,0
|
|
20230904,182100,87827910,10560,10560,10560,10560,0
|
|
20230904,182000,87827910,10560,10560,10560,10560,0
|
|
20230904,181900,87827910,10560,10560,10560,10560,0
|
|
20230904,181800,87827910,10560,10560,10560,10560,0
|
|
20230904,181700,87827910,10560,10560,10560,10560,0
|
|
20230904,181600,87827910,10560,10560,10560,10560,0
|
|
20230904,181500,87827910,10560,10560,10560,10560,0
|
|
20230904,181400,87827910,10560,10560,10560,10560,0
|
|
20230904,181300,87827910,10560,10560,10560,10560,0
|
|
20230904,181200,87827910,10560,10560,10560,10560,0
|
|
20230904,181100,87827910,10560,10560,10560,10560,0
|
|
20230904,181000,87827910,10560,10560,10560,10560,0
|
|
20230904,180900,87827910,10560,10560,10560,10560,0
|
|
20230904,180800,87827910,10560,10560,10560,10560,0
|
|
20230904,180700,87827910,10560,10560,10560,10560,0
|
|
20230904,180600,87827910,10560,10560,10560,10560,0
|
|
20230904,180500,87827910,10560,10560,10560,10560,0
|
|
20230904,180400,87827910,10560,10560,10560,10560,0
|
|
20230904,180300,87827910,10560,10560,10560,10560,106
|
|
20230904,180200,87827910,10560,10560,10560,10560,0
|
|
20230904,180100,87827910,10560,10560,10560,10560,0
|
|
20230904,180000,87827910,10560,10560,10560,10560,0
|
|
20230904,175900,87827910,10560,10560,10560,10560,0
|
|
20230904,175800,87827910,10560,10560,10560,10560,0
|
|
20230904,175700,87827910,10560,10560,10560,10560,0
|
|
20230904,175600,87827910,10560,10560,10560,10560,0
|
|
20230904,175500,87827910,10560,10560,10560,10560,0
|
|
20230904,175400,87827910,10560,10560,10560,10560,0
|
|
20230904,175300,87827910,10560,10560,10560,10560,0
|
|
20230904,175200,87827910,10560,10560,10560,10560,0
|
|
20230904,175100,87827910,10560,10560,10560,10560,0
|
|
20230904,175000,87827910,10560,10560,10560,10560,0
|
|
20230904,174900,87827910,10560,10560,10560,10560,0
|
|
20230904,174800,87827910,10560,10560,10560,10560,0
|
|
20230904,174700,87827910,10560,10560,10560,10560,0
|
|
20230904,174600,87827910,10560,10560,10560,10560,0
|
|
20230904,174500,87827910,10560,10560,10560,10560,0
|
|
20230904,174400,87827910,10560,10560,10560,10560,0
|
|
20230904,174300,87827910,10560,10560,10560,10560,0
|
|
20230904,174200,87827910,10560,10560,10560,10560,0
|
|
20230904,174100,87827910,10560,10560,10560,10560,0
|
|
20230904,174000,87827910,10560,10560,10560,10560,0
|
|
20230904,173900,87827910,10560,10560,10560,10560,0
|
|
20230904,173800,87827910,10560,10560,10560,10560,0
|
|
20230904,173700,87827910,10560,10560,10560,10560,0
|
|
20230904,173600,87827910,10560,10560,10560,10560,0
|
|
20230904,173500,87827910,10560,10560,10560,10560,0
|
|
20230904,173400,87827910,10560,10560,10560,10560,0
|
|
20230904,173300,87827910,10560,10560,10560,10560,106
|
|
20230904,173200,87827910,10560,10560,10560,10560,0
|
|
20230904,173100,87827910,10560,10560,10560,10560,0
|
|
20230904,173000,87827910,10560,10560,10560,10560,0
|
|
20230904,172900,87827910,10560,10560,10560,10560,0
|
|
20230904,172800,87827910,10560,10560,10560,10560,0
|
|
20230904,172700,87827910,10560,10560,10560,10560,0
|
|
20230904,172600,87827910,10560,10560,10560,10560,0
|
|
20230904,172500,87827910,10560,10560,10560,10560,0
|
|
20230904,172400,87827910,10560,10560,10560,10560,0
|
|
20230904,172300,87827910,10560,10560,10560,10560,0
|
|
20230904,172200,87827910,10560,10560,10560,10560,0
|
|
20230904,172100,87827910,10560,10560,10560,10560,0
|
|
20230904,172000,87827910,10560,10560,10560,10560,0
|
|
20230904,171900,87827910,10560,10560,10560,10560,0
|
|
20230904,171800,87827910,10560,10560,10560,10560,0
|
|
20230904,171700,87827910,10560,10560,10560,10560,0
|
|
20230904,171600,87827910,10560,10560,10560,10560,0
|
|
20230904,171500,87827910,10560,10560,10560,10560,0
|
|
20230904,171400,87827910,10560,10560,10560,10560,0
|
|
20230904,171300,87827910,10560,10560,10560,10560,0
|
|
20230904,171200,87827910,10560,10560,10560,10560,0
|
|
20230904,171100,87827910,10560,10560,10560,10560,0
|
|
20230904,171000,87827910,10560,10560,10560,10560,0
|
|
20230904,170900,87827910,10560,10560,10560,10560,0
|
|
20230904,170800,87827910,10560,10560,10560,10560,0
|
|
20230904,170700,87827910,10560,10560,10560,10560,0
|
|
20230904,170600,87827910,10560,10560,10560,10560,0
|
|
20230904,170500,87827910,10560,10560,10560,10560,0
|
|
20230904,170400,87827910,10560,10560,10560,10560,0
|
|
20230904,170300,87827910,10560,10560,10560,10560,106
|
|
20230904,170200,87827910,10560,10560,10560,10560,0
|
|
20230904,170100,87827910,10560,10560,10560,10560,0
|
|
20230904,170000,87827910,10560,10560,10560,10560,0
|
|
20230904,165900,87827910,10560,10560,10560,10560,0
|
|
20230904,165800,87827910,10560,10560,10560,10560,0
|
|
20230904,165700,87827910,10560,10560,10560,10560,0
|
|
20230904,165600,87827910,10560,10560,10560,10560,0
|
|
20230904,165500,87827910,10560,10560,10560,10560,0
|
|
20230904,165400,87827910,10560,10560,10560,10560,0
|
|
20230904,165300,87827910,10560,10560,10560,10560,0
|
|
20230904,165200,87827910,10560,10560,10560,10560,0
|
|
20230904,165100,87827910,10560,10560,10560,10560,0
|
|
20230904,165000,87827910,10560,10560,10560,10560,0
|
|
20230904,164900,87827910,10560,10560,10560,10560,0
|
|
20230904,164800,87827910,10560,10560,10560,10560,0
|
|
20230904,164700,87827910,10560,10560,10560,10560,0
|
|
20230904,164600,87827910,10560,10560,10560,10560,0
|
|
20230904,164500,87827910,10560,10560,10560,10560,0
|
|
20230904,164400,87827910,10560,10560,10560,10560,0
|
|
20230904,164300,87827910,10560,10560,10560,10560,0
|
|
20230904,164200,87827910,10560,10560,10560,10560,0
|
|
20230904,164100,87827910,10560,10560,10560,10560,0
|
|
20230904,164000,87827910,10560,10560,10560,10560,0
|
|
20230904,163900,87827910,10560,10560,10560,10560,0
|
|
20230904,163800,87827910,10560,10560,10560,10560,0
|
|
20230904,163700,87827910,10560,10560,10560,10560,0
|
|
20230904,163600,87827910,10560,10560,10560,10560,0
|
|
20230904,163500,87827910,10560,10560,10560,10560,0
|
|
20230904,163400,87827910,10560,10560,10560,10560,0
|
|
20230904,163300,87827910,10560,10560,10560,10560,106
|
|
20230904,163200,87827910,10560,10560,10560,10560,0
|
|
20230904,163100,87827910,10560,10560,10560,10560,0
|
|
20230904,163000,87827910,10560,10560,10560,10560,0
|
|
20230904,162900,87827910,10560,10560,10560,10560,0
|
|
20230904,162800,87827910,10560,10560,10560,10560,0
|
|
20230904,162700,87827910,10560,10560,10560,10560,0
|
|
20230904,162600,87827910,10560,10560,10560,10560,0
|
|
20230904,162500,87827910,10560,10560,10560,10560,0
|
|
20230904,162400,87827910,10560,10560,10560,10560,0
|
|
20230904,162300,87827910,10560,10560,10560,10560,0
|
|
20230904,162200,87827910,10560,10560,10560,10560,0
|
|
20230904,162100,87827910,10560,10560,10560,10560,0
|
|
20230904,162000,87827910,10560,10560,10560,10560,0
|
|
20230904,161900,87827910,10560,10560,10560,10560,0
|
|
20230904,161800,87827910,10560,10560,10560,10560,0
|
|
20230904,161700,87827910,10560,10560,10560,10560,0
|
|
20230904,161600,87827910,10560,10560,10560,10560,0
|
|
20230904,161500,87827910,10560,10560,10560,10560,0
|
|
20230904,161400,87827910,10560,10560,10560,10560,0
|
|
20230904,161300,87827910,10560,10560,10560,10560,0
|
|
20230904,161200,87827910,10560,10560,10560,10560,0
|
|
20230904,161100,87827910,10560,10560,10560,10560,0
|
|
20230904,161000,87827910,10560,10560,10560,10560,0
|
|
20230904,160900,87827910,10560,10560,10560,10560,0
|
|
20230904,160800,87827910,10560,10560,10560,10560,0
|
|
20230904,160700,87827910,10560,10560,10560,10560,0
|
|
20230904,160600,87827910,10560,10560,10560,10560,0
|
|
20230904,160500,87827910,10560,10560,10560,10560,0
|
|
20230904,160400,87827910,10560,10560,10560,10560,0
|
|
20230904,160300,87827910,10560,10560,10560,10560,106
|
|
20230904,160200,87827910,10560,10560,10560,10560,0
|
|
20230904,160100,87827910,10560,10560,10560,10560,0
|
|
20230904,160000,87827910,10560,10560,10560,10560,0
|
|
20230904,155900,87827910,10560,10560,10560,10560,0
|
|
20230904,155800,87827910,10560,10560,10560,10560,0
|
|
20230904,155700,87827910,10560,10560,10560,10560,0
|
|
20230904,155600,87827910,10560,10560,10560,10560,0
|
|
20230904,155500,87827910,10560,10560,10560,10560,0
|
|
20230904,155400,87827910,10560,10560,10560,10560,0
|
|
20230904,155300,87827910,10560,10560,10560,10560,0
|
|
20230904,155200,87827910,10560,10560,10560,10560,0
|
|
20230904,155100,87827910,10560,10560,10560,10560,0
|
|
20230904,155000,87827910,10560,10560,10560,10560,0
|
|
20230904,154900,87827910,10560,10560,10560,10560,0
|
|
20230904,154800,87827910,10560,10560,10560,10560,0
|
|
20230904,154700,87827910,10560,10560,10560,10560,0
|
|
20230904,154600,87827910,10560,10560,10560,10560,0
|
|
20230904,154500,87827910,10560,10560,10560,10560,0
|
|
20230904,154400,87827910,10560,10560,10560,10560,0
|
|
20230904,154300,87827910,10560,10560,10560,10560,0
|
|
20230904,154200,87827910,10560,10560,10560,10560,0
|
|
20230904,154100,87827910,10560,10560,10560,10560,0
|
|
20230904,154000,87827910,10560,10560,10560,10560,0
|
|
20230904,153900,87827910,10560,10560,10560,10560,0
|
|
20230904,153800,87827910,10560,10560,10560,10560,0
|
|
20230904,153700,87827910,10560,10560,10560,10560,0
|
|
20230904,153600,87827910,10560,10560,10560,10560,0
|
|
20230904,153500,87827910,10560,10560,10560,10560,0
|
|
20230904,153400,87827910,10560,10560,10560,10560,0
|
|
20230904,153300,87827910,10560,10560,10560,10560,106
|
|
20230904,153200,87827910,10560,10560,10560,10560,0
|
|
20230904,153100,87827910,10560,10560,10560,10560,0
|
|
20230904,153000,87827910,10560,10560,10560,10560,106
|
|
20230904,152900,86708550,10560,10560,10560,10560,0
|
|
20230904,152800,86708550,10560,10560,10560,10560,0
|
|
20230904,152700,86708550,10560,10560,10560,10560,0
|
|
20230904,152600,86708550,10560,10560,10560,10560,0
|
|
20230904,152500,86708550,10560,10560,10560,10560,0
|
|
20230904,152400,86708550,10560,10560,10560,10560,0
|
|
20230904,152300,86708550,10560,10560,10560,10560,0
|
|
20230904,152200,86708550,10560,10560,10560,10560,0
|
|
20230904,152100,86708550,10560,10560,10560,10560,0
|
|
20230904,152000,86708550,10560,10560,10560,10560,0
|
|
20230904,151900,86708550,10560,10560,10560,10560,5
|
|
20230904,151800,86655750,10560,10560,10560,10560,10
|
|
20230904,151700,86550150,10570,10570,10570,10570,0
|
|
20230904,151600,86550150,10570,10570,10570,10570,1
|
|
20230904,151500,86539580,10560,10560,10560,10560,0
|
|
20230904,151400,86539580,10560,10560,10560,10560,0
|
|
20230904,151300,86539580,10560,10560,10560,10560,80
|
|
20230904,151200,85694780,10560,10560,10560,10560,0
|
|
20230904,151100,85694780,10560,10570,10570,10560,21
|
|
20230904,151000,85473010,10570,10570,10570,10570,0
|
|
20230904,150900,85473010,10570,10570,10570,10570,1
|
|
20230904,150800,85462440,10570,10570,10570,10570,0
|
|
20230904,150700,85462440,10570,10570,10570,10570,0
|
|
20230904,150600,85462440,10570,10570,10570,10570,0
|
|
20230904,150500,85462440,10570,10570,10570,10570,1
|
|
20230904,150400,85451870,10560,10560,10560,10560,0
|
|
20230904,150300,85451870,10560,10560,10560,10560,0
|
|
20230904,150200,85451870,10560,10560,10560,10560,0
|
|
20230904,150100,85451870,10560,10560,10560,10560,0
|
|
20230904,150000,85451870,10560,10560,10560,10560,0
|
|
20230904,145900,85451870,10560,10560,10560,10560,0
|
|
20230904,145800,85451870,10560,10560,10560,10560,31
|
|
20230904,145700,85124510,10570,10570,10570,10570,0
|
|
20230904,145600,85124510,10570,10570,10570,10570,0
|
|
20230904,145500,85124510,10570,10570,10570,10570,1
|
|
20230904,145400,85113940,10570,10570,10570,10570,0
|
|
20230904,145300,85113940,10570,10570,10570,10570,0
|
|
20230904,145200,85113940,10570,10570,10570,10570,0
|
|
20230904,145100,85113940,10570,10570,10570,10570,0
|
|
20230904,145000,85113940,10570,10570,10570,10570,1
|
|
20230904,144900,85103370,10560,10560,10560,10560,0
|
|
20230904,144800,85103370,10560,10560,10560,10560,0
|
|
20230904,144700,85103370,10560,10560,10560,10560,0
|
|
20230904,144600,85103370,10560,10560,10560,10560,0
|
|
20230904,144500,85103370,10560,10560,10560,10560,27
|
|
20230904,144400,84818250,10560,10560,10560,10560,0
|
|
20230904,144300,84818250,10560,10560,10560,10560,0
|
|
20230904,144200,84818250,10560,10560,10560,10560,103
|
|
20230904,144100,83730570,10570,10570,10570,10570,0
|
|
20230904,144000,83730570,10570,10570,10570,10570,10
|
|
20230904,143900,83624870,10570,10570,10570,10570,0
|
|
20230904,143800,83624870,10570,10570,10570,10570,0
|
|
20230904,143700,83624870,10570,10570,10570,10570,0
|
|
20230904,143600,83624870,10570,10570,10570,10570,0
|
|
20230904,143500,83624870,10570,10570,10570,10570,0
|
|
20230904,143400,83624870,10570,10570,10570,10570,0
|
|
20230904,143300,83624870,10570,10570,10570,10570,0
|
|
20230904,143200,83624870,10570,10570,10570,10570,0
|
|
20230904,143100,83624870,10570,10570,10570,10570,0
|
|
20230904,143000,83624870,10570,10570,10570,10570,5
|
|
20230904,142900,83572020,10570,10570,10570,10570,0
|
|
20230904,142800,83572020,10570,10570,10570,10570,45
|
|
20230904,142700,83096370,10570,10570,10570,10570,50
|
|
20230904,142600,82567870,10570,10570,10570,10570,5
|
|
20230904,142500,82515020,10570,10570,10570,10570,1
|
|
20230904,142400,82504450,10570,10570,10570,10570,0
|
|
20230904,142300,82504450,10570,10570,10570,10570,0
|
|
20230904,142200,82504450,10570,10570,10570,10570,0
|
|
20230904,142100,82504450,10570,10570,10570,10570,0
|
|
20230904,142000,82504450,10570,10570,10570,10570,0
|
|
20230904,141900,82504450,10570,10570,10570,10570,2
|
|
20230904,141800,82483310,10550,10550,10550,10550,0
|
|
20230904,141700,82483310,10550,10550,10550,10550,2
|
|
20230904,141600,82462210,10580,10580,10580,10580,0
|
|
20230904,141500,82462210,10580,10580,10580,10580,0
|
|
20230904,141400,82462210,10580,10580,10580,10580,50
|
|
20230904,141300,81933210,10570,10570,10570,10570,1
|
|
20230904,141200,81922640,10570,10570,10570,10570,0
|
|
20230904,141100,81922640,10570,10570,10570,10570,10
|
|
20230904,141000,81816940,10570,10570,10570,10570,50
|
|
20230904,140900,81288440,10570,10570,10570,10570,1
|
|
20230904,140800,81277870,10570,10570,10570,10570,0
|
|
20230904,140700,81277870,10570,10570,10570,10570,0
|
|
20230904,140600,81277870,10570,10570,10570,10570,0
|
|
20230904,140500,81277870,10570,10570,10570,10570,0
|
|
20230904,140400,81277870,10570,10570,10570,10570,0
|
|
20230904,140300,81277870,10570,10570,10570,10570,0
|
|
20230904,140200,81277870,10570,10570,10570,10570,0
|
|
20230904,140100,81277870,10570,10570,10570,10570,58
|
|
20230904,140000,80664810,10570,10570,10570,10570,0
|
|
20230904,135900,80664810,10570,10570,10570,10570,1
|
|
20230904,135800,80654240,10570,10570,10570,10570,0
|
|
20230904,135700,80654240,10570,10570,10570,10570,0
|
|
20230904,135600,80654240,10570,10570,10570,10570,0
|
|
20230904,135500,80654240,10570,10570,10570,10570,0
|
|
20230904,135400,80654240,10570,10570,10570,10570,0
|
|
20230904,135300,80654240,10570,10570,10570,10570,0
|
|
20230904,135200,80654240,10570,10570,10570,10570,0
|
|
20230904,135100,80654240,10570,10570,10570,10570,20
|
|
20230904,135000,80442840,10570,10570,10570,10570,0
|
|
20230904,134900,80442840,10570,10570,10570,10570,0
|
|
20230904,134800,80442840,10570,10570,10570,10570,50
|
|
20230904,134700,79914340,10580,10570,10580,10570,501
|
|
20230904,134600,74614850,10510,10510,10510,10510,0
|
|
20230904,134500,74614850,10510,10560,10560,10510,1262
|
|
20230904,134400,61330100,10560,10570,10570,10560,2
|
|
20230904,134300,61308970,10570,10570,10570,10570,0
|
|
20230904,134200,61308970,10570,10570,10570,10570,0
|
|
20230904,134100,61308970,10570,10570,10570,10570,50
|
|
20230904,134000,60780470,10570,10570,10570,10570,2
|
|
20230904,133900,60759330,10570,10570,10570,10570,0
|
|
20230904,133800,60759330,10570,10570,10570,10570,0
|
|
20230904,133700,60759330,10570,10570,10570,10570,0
|
|
20230904,133600,60759330,10570,10570,10570,10570,0
|
|
20230904,133500,60759330,10570,10570,10570,10570,0
|
|
20230904,133400,60759330,10570,10570,10570,10570,0
|
|
20230904,133300,60759330,10570,10570,10570,10570,0
|
|
20230904,133200,60759330,10570,10570,10570,10570,0
|
|
20230904,133100,60759330,10570,10570,10570,10570,1
|
|
20230904,133000,60748760,10570,10570,10570,10570,0
|
|
20230904,132900,60748760,10570,10570,10570,10570,19
|
|
20230904,132800,60547930,10550,10550,10550,10550,57
|
|
20230904,132700,59946580,10550,10550,10550,10550,2
|
|
20230904,132600,59925480,10530,10530,10530,10530,0
|
|
20230904,132500,59925480,10530,10540,10540,10530,5
|
|
20230904,132400,59872820,10530,10530,10530,10530,0
|
|
20230904,132300,59872820,10530,10530,10530,10530,0
|
|
20230904,132200,59872820,10530,10530,10530,10530,0
|
|
20230904,132100,59872820,10530,10530,10530,10530,0
|
|
20230904,132000,59872820,10530,10530,10530,10530,0
|
|
20230904,131900,59872820,10530,10530,10530,10530,0
|
|
20230904,131800,59872820,10530,10530,10530,10530,0
|
|
20230904,131700,59872820,10530,10530,10530,10530,0
|
|
20230904,131600,59872820,10530,10530,10530,10530,0
|
|
20230904,131500,59872820,10530,10530,10530,10530,47
|
|
20230904,131400,59377910,10540,10540,10540,10540,3
|
|
20230904,131300,59346290,10550,10550,10550,10550,1
|
|
20230904,131200,59335740,10550,10550,10550,10550,0
|
|
20230904,131100,59335740,10550,10550,10550,10550,0
|
|
20230904,131000,59335740,10550,10550,10550,10550,0
|
|
20230904,130900,59335740,10550,10550,10550,10550,0
|
|
20230904,130800,59335740,10550,10550,10550,10550,0
|
|
20230904,130700,59335740,10550,10550,10550,10550,2
|
|
20230904,130600,59314640,10560,10560,10560,10560,0
|
|
20230904,130500,59314640,10560,10560,10560,10560,0
|
|
20230904,130400,59314640,10560,10560,10560,10560,0
|
|
20230904,130300,59314640,10560,10560,10560,10560,49
|
|
20230904,130200,58797200,10560,10560,10560,10560,20
|
|
20230904,130100,58586000,10560,10560,10560,10560,2
|
|
20230904,130000,58564880,10560,10560,10570,10560,3
|
|
20230904,125900,58533190,10530,10530,10530,10530,0
|
|
20230904,125800,58533190,10530,10530,10530,10530,15
|
|
20230904,125700,58375240,10530,10530,10530,10530,0
|
|
20230904,125600,58375240,10530,10530,10530,10530,0
|
|
20230904,125500,58375240,10530,10530,10530,10530,0
|
|
20230904,125400,58375240,10530,10530,10530,10530,0
|
|
20230904,125300,58375240,10530,10530,10530,10530,0
|
|
20230904,125200,58375240,10530,10530,10530,10530,0
|
|
20230904,125100,58375240,10530,10530,10530,10530,389
|
|
20230904,125000,54279070,10520,10520,10520,10520,0
|
|
20230904,124900,54279070,10520,10520,10520,10520,0
|
|
20230904,124800,54279070,10520,10520,10520,10520,0
|
|
20230904,124700,54279070,10520,10520,10520,10520,0
|
|
20230904,124600,54279070,10520,10520,10520,10520,50
|
|
20230904,124500,53753070,10520,10520,10520,10520,1
|
|
20230904,124400,53742550,10520,10520,10520,10520,0
|
|
20230904,124300,53742550,10520,10520,10520,10520,0
|
|
20230904,124200,53742550,10520,10520,10520,10520,6
|
|
20230904,124100,53679430,10530,10530,10530,10530,0
|
|
20230904,124000,53679430,10530,10520,10530,10520,35
|
|
20230904,123900,53311080,10520,10520,10520,10520,0
|
|
20230904,123800,53311080,10520,10520,10520,10520,0
|
|
20230904,123700,53311080,10520,10520,10520,10520,0
|
|
20230904,123600,53311080,10520,10520,10520,10520,0
|
|
20230904,123500,53311080,10520,10520,10520,10520,4
|
|
20230904,123400,53269000,10520,10520,10520,10520,0
|
|
20230904,123300,53269000,10520,10530,10530,10520,4
|
|
20230904,123200,53226890,10530,10530,10530,10530,1
|
|
20230904,123100,53216360,10510,10510,10510,10510,0
|
|
20230904,123000,53216360,10510,10510,10510,10510,0
|
|
20230904,122900,53216360,10510,10510,10510,10510,0
|
|
20230904,122800,53216360,10510,10510,10510,10510,0
|
|
20230904,122700,53216360,10510,10510,10510,10510,0
|
|
20230904,122600,53216360,10510,10510,10510,10510,0
|
|
20230904,122500,53216360,10510,10510,10510,10510,0
|
|
20230904,122400,53216360,10510,10510,10510,10510,0
|
|
20230904,122300,53216360,10510,10510,10510,10510,0
|
|
20230904,122200,53216360,10510,10510,10510,10510,0
|
|
20230904,122100,53216360,10510,10510,10510,10510,1
|
|
20230904,122000,53205850,10510,10510,10510,10510,0
|
|
20230904,121900,53205850,10510,10510,10510,10510,0
|
|
20230904,121800,53205850,10510,10510,10510,10510,0
|
|
20230904,121700,53205850,10510,10510,10510,10510,0
|
|
20230904,121600,53205850,10510,10510,10510,10510,1
|
|
20230904,121500,53195340,10510,10510,10510,10510,0
|
|
20230904,121400,53195340,10510,10510,10510,10510,3
|
|
20230904,121300,53163810,10510,10510,10510,10510,0
|
|
20230904,121200,53163810,10510,10510,10510,10510,0
|
|
20230904,121100,53163810,10510,10510,10510,10510,0
|
|
20230904,121000,53163810,10510,10510,10510,10510,0
|
|
20230904,120900,53163810,10510,10510,10510,10510,0
|
|
20230904,120800,53163810,10510,10520,10520,10510,93
|
|
20230904,120700,52185840,10520,10520,10520,10520,0
|
|
20230904,120600,52185840,10520,10520,10520,10520,0
|
|
20230904,120500,52185840,10520,10520,10520,10520,0
|
|
20230904,120400,52185840,10520,10520,10520,10520,0
|
|
20230904,120300,52185840,10520,10520,10520,10520,0
|
|
20230904,120200,52185840,10520,10520,10520,10520,0
|
|
20230904,120100,52185840,10520,10520,10520,10520,0
|
|
20230904,120000,52185840,10520,10520,10520,10520,5
|
|
20230904,115900,52133240,10520,10520,10520,10520,5
|
|
20230904,115800,52080640,10520,10520,10520,10520,1
|
|
20230904,115700,52070120,10510,10510,10510,10510,0
|
|
20230904,115600,52070120,10510,10510,10510,10510,0
|
|
20230904,115500,52070120,10510,10510,10510,10510,50
|
|
20230904,115400,51544620,10530,10530,10530,10530,0
|
|
20230904,115300,51544620,10530,10530,10530,10530,0
|
|
20230904,115200,51544620,10530,10530,10530,10530,3
|
|
20230904,115100,51513030,10530,10530,10530,10530,62
|
|
20230904,115000,50860170,10530,10530,10530,10530,7
|
|
20230904,114900,50786460,10520,10520,10520,10520,39
|
|
20230904,114800,50376180,10520,10520,10520,10520,0
|
|
20230904,114700,50376180,10520,10520,10520,10520,30
|
|
20230904,114600,50060580,10520,10520,10520,10520,2
|
|
20230904,114500,50039540,10520,10520,10520,10520,0
|
|
20230904,114400,50039540,10520,10520,10520,10520,19
|
|
20230904,114300,49839660,10520,10520,10520,10520,5
|
|
20230904,114200,49787060,10520,10520,10520,10520,2
|
|
20230904,114100,49766020,10520,10520,10520,10520,0
|
|
20230904,114000,49766020,10520,10520,10520,10520,10
|
|
20230904,113900,49660820,10520,10520,10520,10520,0
|
|
20230904,113800,49660820,10520,10520,10520,10520,10
|
|
20230904,113700,49555620,10520,10520,10520,10520,1
|
|
20230904,113600,49545100,10520,10520,10520,10520,0
|
|
20230904,113500,49545100,10520,10520,10520,10520,0
|
|
20230904,113400,49545100,10520,10520,10520,10520,0
|
|
20230904,113300,49545100,10520,10520,10520,10520,0
|
|
20230904,113200,49545100,10520,10520,10520,10520,0
|
|
20230904,113100,49545100,10520,10520,10520,10520,361
|
|
20230904,113000,45747380,10520,10520,10520,10520,0
|
|
20230904,112900,45747380,10520,10520,10520,10520,0
|
|
20230904,112800,45747380,10520,10520,10520,10520,0
|
|
20230904,112700,45747380,10520,10520,10520,10520,0
|
|
20230904,112600,45747380,10520,10520,10520,10520,0
|
|
20230904,112500,45747380,10520,10520,10520,10520,144
|
|
20230904,112400,44232500,10520,10520,10520,10520,0
|
|
20230904,112300,44232500,10520,10520,10520,10520,0
|
|
20230904,112200,44232500,10520,10520,10520,10520,0
|
|
20230904,112100,44232500,10520,10520,10520,10520,0
|
|
20230904,112000,44232500,10520,10520,10520,10520,0
|
|
20230904,111900,44232500,10520,10520,10520,10520,10
|
|
20230904,111800,44127300,10520,10520,10520,10520,0
|
|
20230904,111700,44127300,10520,10520,10520,10520,0
|
|
20230904,111600,44127300,10520,10520,10520,10520,0
|
|
20230904,111500,44127300,10520,10520,10520,10520,0
|
|
20230904,111400,44127300,10520,10520,10520,10520,0
|
|
20230904,111300,44127300,10520,10520,10520,10520,0
|
|
20230904,111200,44127300,10520,10520,10520,10520,0
|
|
20230904,111100,44127300,10520,10520,10520,10520,10
|
|
20230904,111000,44022100,10520,10520,10520,10520,0
|
|
20230904,110900,44022100,10520,10520,10520,10520,0
|
|
20230904,110800,44022100,10520,10520,10520,10520,1
|
|
20230904,110700,44011580,10530,10530,10530,10530,0
|
|
20230904,110600,44011580,10530,10530,10530,10530,1
|
|
20230904,110500,44001050,10530,10530,10530,10530,10
|
|
20230904,110400,43895750,10530,10530,10530,10530,0
|
|
20230904,110300,43895750,10530,10530,10530,10530,98
|
|
20230904,110200,42863810,10520,10520,10520,10520,70
|
|
20230904,110100,42127410,10520,10520,10520,10520,32
|
|
20230904,110000,41790770,10520,10520,10520,10520,2
|
|
20230904,105900,41769730,10520,10520,10520,10520,0
|
|
20230904,105800,41769730,10520,10520,10520,10520,0
|
|
20230904,105700,41769730,10520,10520,10520,10520,0
|
|
20230904,105600,41769730,10520,10520,10520,10520,2
|
|
20230904,105500,41748690,10530,10530,10530,10530,15
|
|
20230904,105400,41590740,10530,10530,10530,10530,0
|
|
20230904,105300,41590740,10530,10530,10530,10530,0
|
|
20230904,105200,41590740,10530,10530,10530,10530,0
|
|
20230904,105100,41590740,10530,10530,10530,10530,0
|
|
20230904,105000,41590740,10530,10530,10530,10530,0
|
|
20230904,104900,41590740,10530,10530,10530,10530,31
|
|
20230904,104800,41264310,10520,10520,10520,10520,0
|
|
20230904,104700,41264310,10520,10520,10520,10520,30
|
|
20230904,104600,40948710,10520,10520,10520,10520,0
|
|
20230904,104500,40948710,10520,10530,10530,10520,93
|
|
20230904,104400,39970150,10520,10520,10520,10520,43
|
|
20230904,104300,39517790,10520,10520,10520,10520,0
|
|
20230904,104200,39517790,10520,10530,10530,10520,6
|
|
20230904,104100,39454620,10530,10530,10530,10530,1
|
|
20230904,104000,39444090,10530,10530,10530,10530,54
|
|
20230904,103900,38875470,10540,10540,10540,10540,27
|
|
20230904,103800,38590890,10540,10540,10540,10540,0
|
|
20230904,103700,38590890,10540,10560,10560,10540,4
|
|
20230904,103600,38548710,10580,10580,10580,10580,0
|
|
20230904,103500,38548710,10580,10580,10580,10580,0
|
|
20230904,103400,38548710,10580,10580,10580,10580,0
|
|
20230904,103300,38548710,10580,10580,10580,10580,0
|
|
20230904,103200,38548710,10580,10580,10580,10580,0
|
|
20230904,103100,38548710,10580,10580,10580,10580,0
|
|
20230904,103000,38548710,10580,10580,10580,10580,20
|
|
20230904,102900,38337110,10580,10580,10580,10580,30
|
|
20230904,102800,38019710,10580,10580,10580,10580,0
|
|
20230904,102700,38019710,10580,10580,10580,10580,9
|
|
20230904,102600,37924490,10570,10570,10570,10570,100
|
|
20230904,102500,36867490,10570,10570,10570,10570,4
|
|
20230904,102400,36825210,10530,10530,10530,10530,0
|
|
20230904,102300,36825210,10530,10530,10530,10530,297
|
|
20230904,102200,33697800,10530,10530,10530,10530,20
|
|
20230904,102100,33487200,10520,10520,10520,10520,10
|
|
20230904,102000,33382000,10520,10520,10520,10520,2
|
|
20230904,101900,33360960,10530,10530,10530,10530,5
|
|
20230904,101800,33308310,10530,10530,10530,10530,7
|
|
20230904,101700,33234600,10520,10520,10520,10520,0
|
|
20230904,101600,33234600,10520,10520,10520,10520,0
|
|
20230904,101500,33234600,10520,10520,10520,10520,3
|
|
20230904,101400,33203040,10520,10540,10540,10520,210
|
|
20230904,101300,30991220,10530,10530,10530,10530,0
|
|
20230904,101200,30991220,10530,10530,10530,10530,0
|
|
20230904,101100,30991220,10530,10530,10530,10530,0
|
|
20230904,101000,30991220,10530,10530,10530,10530,9
|
|
20230904,100900,30896450,10530,10530,10530,10530,0
|
|
20230904,100800,30896450,10530,10530,10530,10530,30
|
|
20230904,100700,30580550,10570,10570,10570,10570,0
|
|
20230904,100600,30580550,10570,10570,10570,10570,0
|
|
20230904,100500,30580550,10570,10570,10570,10570,11
|
|
20230904,100400,30464280,10580,10580,10580,10580,0
|
|
20230904,100300,30464280,10580,10580,10580,10580,300
|
|
20230904,100200,27290280,10530,10530,10530,10530,0
|
|
20230904,100100,27290280,10530,10530,10530,10530,0
|
|
20230904,100000,27290280,10530,10530,10530,10530,0
|
|
20230904,095900,27290280,10530,10530,10530,10530,0
|
|
20230904,095800,27290280,10530,10530,10530,10530,0
|
|
20230904,095700,27290280,10530,10530,10530,10530,177
|
|
20230904,095600,25426470,10530,10530,10530,10530,0
|
|
20230904,095500,25426470,10530,10560,10560,10530,295
|
|
20230904,095400,22315170,10560,10560,10560,10560,0
|
|
20230904,095300,22315170,10560,10560,10560,10560,0
|
|
20230904,095200,22315170,10560,10560,10560,10560,0
|
|
20230904,095100,22315170,10560,10560,10560,10560,0
|
|
20230904,095000,22315170,10560,10560,10560,10560,0
|
|
20230904,094900,22315170,10560,10570,10570,10560,11
|
|
20230904,094800,22199000,10560,10560,10560,10560,0
|
|
20230904,094700,22199000,10560,10560,10560,10560,0
|
|
20230904,094600,22199000,10560,10560,10560,10560,0
|
|
20230904,094500,22199000,10560,10560,10560,10560,1
|
|
20230904,094400,22188440,10560,10580,10580,10560,41
|
|
20230904,094300,21755080,10580,10580,10580,10580,0
|
|
20230904,094200,21755080,10580,10580,10580,10580,0
|
|
20230904,094100,21755080,10580,10580,10580,10580,2
|
|
20230904,094000,21733920,10570,10570,10570,10570,2
|
|
20230904,093900,21712780,10590,10590,10590,10590,0
|
|
20230904,093800,21712780,10590,10590,10590,10590,0
|
|
20230904,093700,21712780,10590,10580,10590,10580,20
|
|
20230904,093600,21501080,10590,10580,10590,10580,5
|
|
20230904,093500,21448170,10580,10590,10590,10580,66
|
|
20230904,093400,20749880,10590,10590,10590,10590,0
|
|
20230904,093300,20749880,10590,10590,10590,10590,36
|
|
20230904,093200,20368640,10600,10600,10600,10600,3
|
|
20230904,093100,20336840,10600,10600,10600,10600,0
|
|
20230904,093000,20336840,10600,10600,10600,10600,31
|
|
20230904,092900,20008240,10600,10600,10600,10600,10
|
|
20230904,092800,19902240,10590,10590,10590,10590,41
|
|
20230904,092700,19468050,10590,10590,10590,10590,0
|
|
20230904,092600,19468050,10590,10590,10590,10580,24
|
|
20230904,092500,19214110,10600,10600,10600,10600,36
|
|
20230904,092400,18832510,10600,10600,10600,10600,923
|
|
20230904,092300,9048710,10600,10590,10600,10590,134
|
|
20230904,092200,7628570,10590,10580,10590,10580,100
|
|
20230904,092100,6570190,10580,10580,10580,10580,0
|
|
20230904,092000,6570190,10580,10580,10580,10580,47
|
|
20230904,091900,6072930,10580,10560,10580,10560,2
|
|
20230904,091800,6051790,10550,10550,10550,10550,0
|
|
20230904,091700,6051790,10550,10550,10550,10550,5
|
|
20230904,091600,5999040,10530,10530,10530,10530,0
|
|
20230904,091500,5999040,10530,10530,10530,10530,0
|
|
20230904,091400,5999040,10530,10530,10530,10530,0
|
|
20230904,091300,5999040,10530,10530,10530,10530,0
|
|
20230904,091200,5999040,10530,10530,10530,10530,0
|
|
20230904,091100,5999040,10530,10540,10540,10530,50
|
|
20230904,091000,5472110,10540,10540,10540,10540,0
|
|
20230904,090900,5472110,10540,10540,10540,10540,7
|
|
20230904,090800,5398330,10540,10540,10540,10540,5
|
|
20230904,090700,5345630,10560,10560,10560,10560,1
|
|
20230904,090600,5335070,10540,10540,10540,10540,100
|
|
20230904,090500,4281070,10540,10540,10540,10540,0
|
|
20230904,090400,4281070,10540,10540,10540,10540,0
|
|
20230904,090300,4281070,10540,10540,10540,10540,0
|
|
20230904,090200,4281070,10540,10540,10540,10540,5
|
|
20230904,090100,4228370,10550,10550,10550,10550,73
|
|
20230904,090000,3458220,10550,10580,10580,10550,327
|