637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,193400,60752200,10530,10530,10530,10530,119
|
|
20230905,193300,60752200,10530,10530,10530,10530,0
|
|
20230905,193200,60752200,10530,10530,10530,10530,0
|
|
20230905,193100,60752200,10530,10530,10530,10530,0
|
|
20230905,193000,60752200,10530,10530,10530,10530,0
|
|
20230905,192900,60752200,10530,10530,10530,10530,0
|
|
20230905,192800,60752200,10530,10530,10530,10530,0
|
|
20230905,192700,60752200,10530,10530,10530,10530,0
|
|
20230905,192600,60752200,10530,10530,10530,10530,0
|
|
20230905,192500,60752200,10530,10530,10530,10530,0
|
|
20230905,192400,60752200,10530,10530,10530,10530,0
|
|
20230905,192300,60752200,10530,10530,10530,10530,0
|
|
20230905,192200,60752200,10530,10530,10530,10530,0
|
|
20230905,192100,60752200,10530,10530,10530,10530,0
|
|
20230905,192000,60752200,10530,10530,10530,10530,0
|
|
20230905,191900,60752200,10530,10530,10530,10530,0
|
|
20230905,191800,60752200,10530,10530,10530,10530,0
|
|
20230905,191700,60752200,10530,10530,10530,10530,0
|
|
20230905,191600,60752200,10530,10530,10530,10530,0
|
|
20230905,191500,60752200,10530,10530,10530,10530,0
|
|
20230905,191400,60752200,10530,10530,10530,10530,0
|
|
20230905,191300,60752200,10530,10530,10530,10530,0
|
|
20230905,191200,60752200,10530,10530,10530,10530,0
|
|
20230905,191100,60752200,10530,10530,10530,10530,0
|
|
20230905,191000,60752200,10530,10530,10530,10530,0
|
|
20230905,190900,60752200,10530,10530,10530,10530,0
|
|
20230905,190800,60752200,10530,10530,10530,10530,0
|
|
20230905,190700,60752200,10530,10530,10530,10530,0
|
|
20230905,190600,60752200,10530,10530,10530,10530,0
|
|
20230905,190500,60752200,10530,10530,10530,10530,0
|
|
20230905,190400,60752200,10530,10530,10530,10530,119
|
|
20230905,190300,60752200,10530,10530,10530,10530,0
|
|
20230905,190200,60752200,10530,10530,10530,10530,0
|
|
20230905,190100,60752200,10530,10530,10530,10530,0
|
|
20230905,190000,60752200,10530,10530,10530,10530,0
|
|
20230905,185900,60752200,10530,10530,10530,10530,0
|
|
20230905,185800,60752200,10530,10530,10530,10530,0
|
|
20230905,185700,60752200,10530,10530,10530,10530,0
|
|
20230905,185600,60752200,10530,10530,10530,10530,0
|
|
20230905,185500,60752200,10530,10530,10530,10530,0
|
|
20230905,185400,60752200,10530,10530,10530,10530,0
|
|
20230905,185300,60752200,10530,10530,10530,10530,0
|
|
20230905,185200,60752200,10530,10530,10530,10530,0
|
|
20230905,185100,60752200,10530,10530,10530,10530,0
|
|
20230905,185000,60752200,10530,10530,10530,10530,0
|
|
20230905,184900,60752200,10530,10530,10530,10530,0
|
|
20230905,184800,60752200,10530,10530,10530,10530,0
|
|
20230905,184700,60752200,10530,10530,10530,10530,0
|
|
20230905,184600,60752200,10530,10530,10530,10530,0
|
|
20230905,184500,60752200,10530,10530,10530,10530,0
|
|
20230905,184400,60752200,10530,10530,10530,10530,0
|
|
20230905,184300,60752200,10530,10530,10530,10530,0
|
|
20230905,184200,60752200,10530,10530,10530,10530,0
|
|
20230905,184100,60752200,10530,10530,10530,10530,0
|
|
20230905,184000,60752200,10530,10530,10530,10530,0
|
|
20230905,183900,60752200,10530,10530,10530,10530,0
|
|
20230905,183800,60752200,10530,10530,10530,10530,0
|
|
20230905,183700,60752200,10530,10530,10530,10530,0
|
|
20230905,183600,60752200,10530,10530,10530,10530,0
|
|
20230905,183500,60752200,10530,10530,10530,10530,0
|
|
20230905,183400,60752200,10530,10530,10530,10530,119
|
|
20230905,183300,60752200,10530,10530,10530,10530,0
|
|
20230905,183200,60752200,10530,10530,10530,10530,0
|
|
20230905,183100,60752200,10530,10530,10530,10530,0
|
|
20230905,183000,60752200,10530,10530,10530,10530,0
|
|
20230905,182900,60752200,10530,10530,10530,10530,0
|
|
20230905,182800,60752200,10530,10530,10530,10530,0
|
|
20230905,182700,60752200,10530,10530,10530,10530,0
|
|
20230905,182600,60752200,10530,10530,10530,10530,0
|
|
20230905,182500,60752200,10530,10530,10530,10530,0
|
|
20230905,182400,60752200,10530,10530,10530,10530,0
|
|
20230905,182300,60752200,10530,10530,10530,10530,0
|
|
20230905,182200,60752200,10530,10530,10530,10530,0
|
|
20230905,182100,60752200,10530,10530,10530,10530,0
|
|
20230905,182000,60752200,10530,10530,10530,10530,0
|
|
20230905,181900,60752200,10530,10530,10530,10530,0
|
|
20230905,181800,60752200,10530,10530,10530,10530,0
|
|
20230905,181700,60752200,10530,10530,10530,10530,0
|
|
20230905,181600,60752200,10530,10530,10530,10530,0
|
|
20230905,181500,60752200,10530,10530,10530,10530,0
|
|
20230905,181400,60752200,10530,10530,10530,10530,0
|
|
20230905,181300,60752200,10530,10530,10530,10530,0
|
|
20230905,181200,60752200,10530,10530,10530,10530,0
|
|
20230905,181100,60752200,10530,10530,10530,10530,0
|
|
20230905,181000,60752200,10530,10530,10530,10530,0
|
|
20230905,180900,60752200,10530,10530,10530,10530,0
|
|
20230905,180800,60752200,10530,10530,10530,10530,0
|
|
20230905,180700,60752200,10530,10530,10530,10530,0
|
|
20230905,180600,60752200,10530,10530,10530,10530,0
|
|
20230905,180500,60752200,10530,10530,10530,10530,0
|
|
20230905,180400,60752200,10530,10530,10530,10530,119
|
|
20230905,180300,60752200,10530,10530,10530,10530,0
|
|
20230905,180200,60752200,10530,10530,10530,10530,0
|
|
20230905,180100,60752200,10530,10530,10530,10530,0
|
|
20230905,180000,60752200,10530,10530,10530,10530,0
|
|
20230905,175900,60752200,10530,10530,10530,10530,0
|
|
20230905,175800,60752200,10530,10530,10530,10530,0
|
|
20230905,175700,60752200,10530,10530,10530,10530,0
|
|
20230905,175600,60752200,10530,10530,10530,10530,0
|
|
20230905,175500,60752200,10530,10530,10530,10530,0
|
|
20230905,175400,60752200,10530,10530,10530,10530,0
|
|
20230905,175300,60752200,10530,10530,10530,10530,0
|
|
20230905,175200,60752200,10530,10530,10530,10530,0
|
|
20230905,175100,60752200,10530,10530,10530,10530,0
|
|
20230905,175000,60752200,10530,10530,10530,10530,0
|
|
20230905,174900,60752200,10530,10530,10530,10530,0
|
|
20230905,174800,60752200,10530,10530,10530,10530,0
|
|
20230905,174700,60752200,10530,10530,10530,10530,0
|
|
20230905,174600,60752200,10530,10530,10530,10530,0
|
|
20230905,174500,60752200,10530,10530,10530,10530,0
|
|
20230905,174400,60752200,10530,10530,10530,10530,0
|
|
20230905,174300,60752200,10530,10530,10530,10530,0
|
|
20230905,174200,60752200,10530,10530,10530,10530,0
|
|
20230905,174100,60752200,10530,10530,10530,10530,0
|
|
20230905,174000,60752200,10530,10530,10530,10530,0
|
|
20230905,173900,60752200,10530,10530,10530,10530,0
|
|
20230905,173800,60752200,10530,10530,10530,10530,0
|
|
20230905,173700,60752200,10530,10530,10530,10530,0
|
|
20230905,173600,60752200,10530,10530,10530,10530,0
|
|
20230905,173500,60752200,10530,10530,10530,10530,0
|
|
20230905,173400,60752200,10530,10530,10530,10530,119
|
|
20230905,173300,60752200,10530,10530,10530,10530,0
|
|
20230905,173200,60752200,10530,10530,10530,10530,0
|
|
20230905,173100,60752200,10530,10530,10530,10530,0
|
|
20230905,173000,60752200,10530,10530,10530,10530,0
|
|
20230905,172900,60752200,10530,10530,10530,10530,0
|
|
20230905,172800,60752200,10530,10530,10530,10530,0
|
|
20230905,172700,60752200,10530,10530,10530,10530,0
|
|
20230905,172600,60752200,10530,10530,10530,10530,0
|
|
20230905,172500,60752200,10530,10530,10530,10530,0
|
|
20230905,172400,60752200,10530,10530,10530,10530,0
|
|
20230905,172300,60752200,10530,10530,10530,10530,0
|
|
20230905,172200,60752200,10530,10530,10530,10530,0
|
|
20230905,172100,60752200,10530,10530,10530,10530,0
|
|
20230905,172000,60752200,10530,10530,10530,10530,0
|
|
20230905,171900,60752200,10530,10530,10530,10530,0
|
|
20230905,171800,60752200,10530,10530,10530,10530,0
|
|
20230905,171700,60752200,10530,10530,10530,10530,0
|
|
20230905,171600,60752200,10530,10530,10530,10530,0
|
|
20230905,171500,60752200,10530,10530,10530,10530,0
|
|
20230905,171400,60752200,10530,10530,10530,10530,0
|
|
20230905,171300,60752200,10530,10530,10530,10530,0
|
|
20230905,171200,60752200,10530,10530,10530,10530,0
|
|
20230905,171100,60752200,10530,10530,10530,10530,0
|
|
20230905,171000,60752200,10530,10530,10530,10530,0
|
|
20230905,170900,60752200,10530,10530,10530,10530,0
|
|
20230905,170800,60752200,10530,10530,10530,10530,0
|
|
20230905,170700,60752200,10530,10530,10530,10530,0
|
|
20230905,170600,60752200,10530,10530,10530,10530,0
|
|
20230905,170500,60752200,10530,10530,10530,10530,0
|
|
20230905,170400,60752200,10530,10530,10530,10530,119
|
|
20230905,170300,60752200,10530,10530,10530,10530,0
|
|
20230905,170200,60752200,10530,10530,10530,10530,0
|
|
20230905,170100,60752200,10530,10530,10530,10530,0
|
|
20230905,170000,60752200,10530,10530,10530,10530,0
|
|
20230905,165900,60752200,10530,10530,10530,10530,0
|
|
20230905,165800,60752200,10530,10530,10530,10530,0
|
|
20230905,165700,60752200,10530,10530,10530,10530,0
|
|
20230905,165600,60752200,10530,10530,10530,10530,0
|
|
20230905,165500,60752200,10530,10530,10530,10530,0
|
|
20230905,165400,60752200,10530,10530,10530,10530,0
|
|
20230905,165300,60752200,10530,10530,10530,10530,0
|
|
20230905,165200,60752200,10530,10530,10530,10530,0
|
|
20230905,165100,60752200,10530,10530,10530,10530,0
|
|
20230905,165000,60752200,10530,10530,10530,10530,0
|
|
20230905,164900,60752200,10530,10530,10530,10530,0
|
|
20230905,164800,60752200,10530,10530,10530,10530,0
|
|
20230905,164700,60752200,10530,10530,10530,10530,0
|
|
20230905,164600,60752200,10530,10530,10530,10530,0
|
|
20230905,164500,60752200,10530,10530,10530,10530,0
|
|
20230905,164400,60752200,10530,10530,10530,10530,0
|
|
20230905,164300,60752200,10530,10530,10530,10530,0
|
|
20230905,164200,60752200,10530,10530,10530,10530,0
|
|
20230905,164100,60752200,10530,10530,10530,10530,0
|
|
20230905,164000,60752200,10530,10530,10530,10530,0
|
|
20230905,163900,60752200,10530,10530,10530,10530,0
|
|
20230905,163800,60752200,10530,10530,10530,10530,0
|
|
20230905,163700,60752200,10530,10530,10530,10530,0
|
|
20230905,163600,60752200,10530,10530,10530,10530,0
|
|
20230905,163500,60752200,10530,10530,10530,10530,0
|
|
20230905,163400,60752200,10530,10530,10530,10530,119
|
|
20230905,163300,60752200,10530,10530,10530,10530,0
|
|
20230905,163200,60752200,10530,10530,10530,10530,0
|
|
20230905,163100,60752200,10530,10530,10530,10530,0
|
|
20230905,163000,60752200,10530,10530,10530,10530,0
|
|
20230905,162900,60752200,10530,10530,10530,10530,0
|
|
20230905,162800,60752200,10530,10530,10530,10530,0
|
|
20230905,162700,60752200,10530,10530,10530,10530,0
|
|
20230905,162600,60752200,10530,10530,10530,10530,0
|
|
20230905,162500,60752200,10530,10530,10530,10530,0
|
|
20230905,162400,60752200,10530,10530,10530,10530,0
|
|
20230905,162300,60752200,10530,10530,10530,10530,0
|
|
20230905,162200,60752200,10530,10530,10530,10530,0
|
|
20230905,162100,60752200,10530,10530,10530,10530,0
|
|
20230905,162000,60752200,10530,10530,10530,10530,0
|
|
20230905,161900,60752200,10530,10530,10530,10530,0
|
|
20230905,161800,60752200,10530,10530,10530,10530,0
|
|
20230905,161700,60752200,10530,10530,10530,10530,0
|
|
20230905,161600,60752200,10530,10530,10530,10530,0
|
|
20230905,161500,60752200,10530,10530,10530,10530,0
|
|
20230905,161400,60752200,10530,10530,10530,10530,0
|
|
20230905,161300,60752200,10530,10530,10530,10530,0
|
|
20230905,161200,60752200,10530,10530,10530,10530,0
|
|
20230905,161100,60752200,10530,10530,10530,10530,0
|
|
20230905,161000,60752200,10530,10530,10530,10530,0
|
|
20230905,160900,60752200,10530,10530,10530,10530,0
|
|
20230905,160800,60752200,10530,10530,10530,10530,0
|
|
20230905,160700,60752200,10530,10530,10530,10530,0
|
|
20230905,160600,60752200,10530,10530,10530,10530,0
|
|
20230905,160500,60752200,10530,10530,10530,10530,0
|
|
20230905,160400,60752200,10530,10530,10530,10530,119
|
|
20230905,160300,60752200,10530,10530,10530,10530,0
|
|
20230905,160200,60752200,10530,10530,10530,10530,0
|
|
20230905,160100,60752200,10530,10530,10530,10530,0
|
|
20230905,160000,60752200,10530,10530,10530,10530,0
|
|
20230905,155900,60752200,10530,10530,10530,10530,0
|
|
20230905,155800,60752200,10530,10530,10530,10530,0
|
|
20230905,155700,60752200,10530,10530,10530,10530,0
|
|
20230905,155600,60752200,10530,10530,10530,10530,0
|
|
20230905,155500,60752200,10530,10530,10530,10530,0
|
|
20230905,155400,60752200,10530,10530,10530,10530,0
|
|
20230905,155300,60752200,10530,10530,10530,10530,0
|
|
20230905,155200,60752200,10530,10530,10530,10530,0
|
|
20230905,155100,60752200,10530,10530,10530,10530,0
|
|
20230905,155000,60752200,10530,10530,10530,10530,0
|
|
20230905,154900,60752200,10530,10530,10530,10530,0
|
|
20230905,154800,60752200,10530,10530,10530,10530,0
|
|
20230905,154700,60752200,10530,10530,10530,10530,0
|
|
20230905,154600,60752200,10530,10530,10530,10530,0
|
|
20230905,154500,60752200,10530,10530,10530,10530,0
|
|
20230905,154400,60752200,10530,10530,10530,10530,0
|
|
20230905,154300,60752200,10530,10530,10530,10530,0
|
|
20230905,154200,60752200,10530,10530,10530,10530,0
|
|
20230905,154100,60752200,10530,10530,10530,10530,0
|
|
20230905,154000,60752200,10530,10530,10530,10530,0
|
|
20230905,153900,60752200,10530,10530,10530,10530,0
|
|
20230905,153800,60752200,10530,10530,10530,10530,0
|
|
20230905,153700,60752200,10530,10530,10530,10530,0
|
|
20230905,153600,60752200,10530,10530,10530,10530,0
|
|
20230905,153500,60752200,10530,10530,10530,10530,0
|
|
20230905,153400,60752200,10530,10530,10530,10530,119
|
|
20230905,153300,60752200,10530,10530,10530,10530,0
|
|
20230905,153200,60752200,10530,10530,10530,10530,0
|
|
20230905,153100,60752200,10530,10530,10530,10530,0
|
|
20230905,153000,60752200,10530,10530,10530,10530,119
|
|
20230905,152900,59499130,10530,10530,10530,10530,0
|
|
20230905,152800,59499130,10530,10530,10530,10530,0
|
|
20230905,152700,59499130,10530,10530,10530,10530,0
|
|
20230905,152600,59499130,10530,10530,10530,10530,0
|
|
20230905,152500,59499130,10530,10530,10530,10530,0
|
|
20230905,152400,59499130,10530,10530,10530,10530,0
|
|
20230905,152300,59499130,10530,10530,10530,10530,0
|
|
20230905,152200,59499130,10530,10530,10530,10530,0
|
|
20230905,152100,59499130,10530,10530,10530,10530,0
|
|
20230905,152000,59499130,10530,10530,10530,10530,0
|
|
20230905,151900,59499130,10530,10530,10530,10530,2
|
|
20230905,151800,59478070,10530,10530,10530,10530,47
|
|
20230905,151700,58983160,10530,10530,10530,10530,1
|
|
20230905,151600,58972630,10520,10520,10520,10520,0
|
|
20230905,151500,58972630,10520,10520,10520,10520,3
|
|
20230905,151400,58941070,10520,10520,10520,10520,0
|
|
20230905,151300,58941070,10520,10520,10520,10520,0
|
|
20230905,151200,58941070,10520,10520,10520,10520,5
|
|
20230905,151100,58888470,10510,10510,10510,10510,30
|
|
20230905,151000,58573170,10510,10510,10510,10510,1
|
|
20230905,150900,58562660,10510,10510,10510,10510,0
|
|
20230905,150800,58562660,10510,10510,10510,10510,0
|
|
20230905,150700,58562660,10510,10510,10510,10510,0
|
|
20230905,150600,58562660,10510,10510,10510,10510,0
|
|
20230905,150500,58562660,10510,10510,10510,10510,42
|
|
20230905,150400,58121240,10510,10510,10510,10510,0
|
|
20230905,150300,58121240,10510,10510,10510,10510,200
|
|
20230905,150200,56019240,10510,10510,10510,10510,0
|
|
20230905,150100,56019240,10510,10510,10510,10510,10
|
|
20230905,150000,55914140,10510,10510,10510,10510,0
|
|
20230905,145900,55914140,10510,10510,10510,10510,0
|
|
20230905,145800,55914140,10510,10510,10510,10510,0
|
|
20230905,145700,55914140,10510,10510,10510,10510,9
|
|
20230905,145600,55819550,10510,10510,10510,10510,101
|
|
20230905,145500,54758040,10530,10530,10530,10530,97
|
|
20230905,145400,53736630,10530,10530,10530,10530,0
|
|
20230905,145300,53736630,10530,10530,10530,10530,0
|
|
20230905,145200,53736630,10530,10530,10530,10530,5
|
|
20230905,145100,53683980,10520,10520,10520,10520,0
|
|
20230905,145000,53683980,10520,10520,10520,10520,20
|
|
20230905,144900,53473580,10510,10510,10510,10510,0
|
|
20230905,144800,53473580,10510,10510,10510,10510,0
|
|
20230905,144700,53473580,10510,10510,10510,10510,9
|
|
20230905,144600,53378990,10520,10520,10520,10520,0
|
|
20230905,144500,53378990,10520,10520,10520,10520,0
|
|
20230905,144400,53378990,10520,10520,10520,10520,0
|
|
20230905,144300,53378990,10520,10520,10520,10520,0
|
|
20230905,144200,53378990,10520,10520,10520,10520,0
|
|
20230905,144100,53378990,10520,10520,10520,10520,0
|
|
20230905,144000,53378990,10520,10520,10520,10520,225
|
|
20230905,143900,51011990,10530,10530,10530,10530,3
|
|
20230905,143800,50980400,10530,10530,10530,10530,2
|
|
20230905,143700,50959340,10520,10520,10520,10520,0
|
|
20230905,143600,50959340,10520,10520,10520,10520,1
|
|
20230905,143500,50948820,10530,10530,10530,10530,6
|
|
20230905,143400,50885640,10530,10530,10530,10530,33
|
|
20230905,143300,50538150,10530,10530,10530,10530,0
|
|
20230905,143200,50538150,10530,10530,10530,10530,0
|
|
20230905,143100,50538150,10530,10530,10530,10530,90
|
|
20230905,143000,49590450,10530,10530,10530,10530,0
|
|
20230905,142900,49590450,10530,10530,10530,10530,0
|
|
20230905,142800,49590450,10530,10530,10530,10530,0
|
|
20230905,142700,49590450,10530,10530,10530,10530,0
|
|
20230905,142600,49590450,10530,10530,10530,10530,0
|
|
20230905,142500,49590450,10530,10530,10530,10530,0
|
|
20230905,142400,49590450,10530,10530,10530,10530,0
|
|
20230905,142300,49590450,10530,10530,10530,10530,0
|
|
20230905,142200,49590450,10530,10530,10530,10530,1
|
|
20230905,142100,49579920,10520,10520,10520,10520,0
|
|
20230905,142000,49579920,10520,10520,10520,10520,0
|
|
20230905,141900,49579920,10520,10520,10520,10520,1
|
|
20230905,141800,49569400,10530,10530,10530,10530,0
|
|
20230905,141700,49569400,10530,10530,10530,10530,0
|
|
20230905,141600,49569400,10530,10530,10530,10530,0
|
|
20230905,141500,49569400,10530,10530,10530,10530,0
|
|
20230905,141400,49569400,10530,10530,10530,10530,167
|
|
20230905,141300,47810890,10530,10530,10530,10530,0
|
|
20230905,141200,47810890,10530,10530,10530,10530,100
|
|
20230905,141100,46757890,10520,10520,10520,10520,0
|
|
20230905,141000,46757890,10520,10520,10520,10520,0
|
|
20230905,140900,46757890,10520,10520,10520,10520,0
|
|
20230905,140800,46757890,10520,10520,10520,10520,0
|
|
20230905,140700,46757890,10520,10520,10520,10520,14
|
|
20230905,140600,46610610,10530,10530,10530,10530,6
|
|
20230905,140500,46547430,10530,10530,10530,10530,12
|
|
20230905,140400,46421070,10540,10540,10540,10540,0
|
|
20230905,140300,46421070,10540,10540,10540,10540,0
|
|
20230905,140200,46421070,10540,10540,10540,10540,0
|
|
20230905,140100,46421070,10540,10540,10540,10540,1
|
|
20230905,140000,46410530,10520,10520,10520,10520,0
|
|
20230905,135900,46410530,10520,10520,10520,10520,0
|
|
20230905,135800,46410530,10520,10520,10520,10520,0
|
|
20230905,135700,46410530,10520,10520,10520,10520,0
|
|
20230905,135600,46410530,10520,10520,10520,10520,0
|
|
20230905,135500,46410530,10520,10520,10520,10520,0
|
|
20230905,135400,46410530,10520,10520,10520,10520,0
|
|
20230905,135300,46410530,10520,10520,10520,10520,0
|
|
20230905,135200,46410530,10520,10520,10520,10520,0
|
|
20230905,135100,46410530,10520,10520,10520,10520,0
|
|
20230905,135000,46410530,10520,10520,10520,10520,0
|
|
20230905,134900,46410530,10520,10520,10520,10520,0
|
|
20230905,134800,46410530,10520,10520,10520,10520,0
|
|
20230905,134700,46410530,10520,10520,10520,10520,10
|
|
20230905,134600,46305330,10520,10520,10520,10520,0
|
|
20230905,134500,46305330,10520,10520,10520,10520,0
|
|
20230905,134400,46305330,10520,10520,10520,10520,0
|
|
20230905,134300,46305330,10520,10520,10520,10520,0
|
|
20230905,134200,46305330,10520,10520,10520,10520,0
|
|
20230905,134100,46305330,10520,10520,10520,10520,0
|
|
20230905,134000,46305330,10520,10520,10520,10520,0
|
|
20230905,133900,46305330,10520,10520,10520,10520,0
|
|
20230905,133800,46305330,10520,10520,10520,10520,0
|
|
20230905,133700,46305330,10520,10520,10520,10520,0
|
|
20230905,133600,46305330,10520,10520,10520,10520,79
|
|
20230905,133500,45474250,10520,10520,10520,10520,0
|
|
20230905,133400,45474250,10520,10520,10520,10520,0
|
|
20230905,133300,45474250,10520,10520,10520,10520,51
|
|
20230905,133200,44937730,10520,10520,10520,10520,0
|
|
20230905,133100,44937730,10520,10520,10520,10520,0
|
|
20230905,133000,44937730,10520,10520,10520,10520,10
|
|
20230905,132900,44832530,10520,10520,10520,10520,30
|
|
20230905,132800,44516930,10520,10520,10520,10520,1
|
|
20230905,132700,44506410,10520,10520,10520,10520,1
|
|
20230905,132600,44495890,10510,10510,10510,10510,0
|
|
20230905,132500,44495890,10510,10510,10510,10510,0
|
|
20230905,132400,44495890,10510,10510,10510,10510,0
|
|
20230905,132300,44495890,10510,10510,10510,10510,27
|
|
20230905,132200,44212120,10520,10520,10520,10520,0
|
|
20230905,132100,44212120,10520,10520,10520,10520,0
|
|
20230905,132000,44212120,10520,10520,10520,10520,0
|
|
20230905,131900,44212120,10520,10520,10520,10520,0
|
|
20230905,131800,44212120,10520,10520,10520,10520,30
|
|
20230905,131700,43896520,10530,10530,10530,10530,1
|
|
20230905,131600,43885990,10520,10520,10520,10520,14
|
|
20230905,131500,43738710,10530,10530,10530,10530,0
|
|
20230905,131400,43738710,10530,10530,10530,10530,0
|
|
20230905,131300,43738710,10530,10530,10530,10530,10
|
|
20230905,131200,43633410,10530,10530,10530,10530,0
|
|
20230905,131100,43633410,10530,10530,10530,10530,0
|
|
20230905,131000,43633410,10530,10530,10530,10530,1
|
|
20230905,130900,43622880,10530,10530,10530,10530,0
|
|
20230905,130800,43622880,10530,10530,10530,10530,0
|
|
20230905,130700,43622880,10530,10540,10540,10530,12
|
|
20230905,130600,43496510,10540,10540,10540,10540,0
|
|
20230905,130500,43496510,10540,10540,10540,10540,0
|
|
20230905,130400,43496510,10540,10540,10540,10540,0
|
|
20230905,130300,43496510,10540,10540,10540,10540,0
|
|
20230905,130200,43496510,10540,10540,10540,10540,0
|
|
20230905,130100,43496510,10540,10540,10540,10540,0
|
|
20230905,130000,43496510,10540,10540,10540,10540,0
|
|
20230905,125900,43496510,10540,10540,10540,10540,0
|
|
20230905,125800,43496510,10540,10540,10540,10540,0
|
|
20230905,125700,43496510,10540,10540,10540,10540,0
|
|
20230905,125600,43496510,10540,10540,10540,10540,0
|
|
20230905,125500,43496510,10540,10540,10540,10540,0
|
|
20230905,125400,43496510,10540,10540,10540,10540,0
|
|
20230905,125300,43496510,10540,10540,10540,10540,0
|
|
20230905,125200,43496510,10540,10540,10540,10540,1
|
|
20230905,125100,43485970,10500,10500,10500,10500,0
|
|
20230905,125000,43485970,10500,10500,10500,10500,0
|
|
20230905,124900,43485970,10500,10500,10500,10500,0
|
|
20230905,124800,43485970,10500,10500,10500,10500,0
|
|
20230905,124700,43485970,10500,10500,10500,10500,0
|
|
20230905,124600,43485970,10500,10500,10500,10500,0
|
|
20230905,124500,43485970,10500,10500,10500,10500,0
|
|
20230905,124400,43485970,10500,10500,10500,10500,0
|
|
20230905,124300,43485970,10500,10500,10500,10500,6
|
|
20230905,124200,43422970,10500,10500,10500,10500,0
|
|
20230905,124100,43422970,10500,10510,10510,10500,22
|
|
20230905,124000,43191870,10500,10500,10500,10500,0
|
|
20230905,123900,43191870,10500,10500,10500,10500,0
|
|
20230905,123800,43191870,10500,10500,10500,10500,0
|
|
20230905,123700,43191870,10500,10500,10500,10500,0
|
|
20230905,123600,43191870,10500,10500,10500,10500,0
|
|
20230905,123500,43191870,10500,10500,10500,10500,165
|
|
20230905,123400,41459370,10500,10510,10510,10500,310
|
|
20230905,123300,38201280,10520,10520,10520,10520,35
|
|
20230905,123200,37833080,10540,10540,10540,10540,128
|
|
20230905,123100,36483960,10540,10540,10540,10540,21
|
|
20230905,123000,36262620,10530,10530,10530,10530,0
|
|
20230905,122900,36262620,10530,10530,10530,10530,73
|
|
20230905,122800,35493930,10520,10520,10520,10520,0
|
|
20230905,122700,35493930,10520,10520,10520,10520,0
|
|
20230905,122600,35493930,10520,10530,10530,10520,201
|
|
20230905,122500,33377410,10530,10530,10530,10530,0
|
|
20230905,122400,33377410,10530,10530,10530,10530,1
|
|
20230905,122300,33366880,10530,10530,10530,10530,0
|
|
20230905,122200,33366880,10530,10530,10530,10530,47
|
|
20230905,122100,32871970,10530,10530,10530,10530,0
|
|
20230905,122000,32871970,10530,10540,10540,10530,2
|
|
20230905,121900,32850900,10530,10530,10530,10530,1
|
|
20230905,121800,32840370,10530,10530,10530,10530,0
|
|
20230905,121700,32840370,10530,10530,10530,10530,0
|
|
20230905,121600,32840370,10530,10530,10530,10530,20
|
|
20230905,121500,32629770,10530,10530,10530,10530,5
|
|
20230905,121400,32577120,10530,10530,10530,10530,0
|
|
20230905,121300,32577120,10530,10530,10530,10530,0
|
|
20230905,121200,32577120,10530,10530,10530,10530,0
|
|
20230905,121100,32577120,10530,10530,10530,10530,0
|
|
20230905,121000,32577120,10530,10530,10530,10530,0
|
|
20230905,120900,32577120,10530,10530,10530,10530,0
|
|
20230905,120800,32577120,10530,10530,10530,10530,0
|
|
20230905,120700,32577120,10530,10530,10530,10530,2
|
|
20230905,120600,32556060,10530,10530,10530,10530,0
|
|
20230905,120500,32556060,10530,10530,10530,10530,10
|
|
20230905,120400,32450760,10530,10530,10530,10530,0
|
|
20230905,120300,32450760,10530,10530,10530,10530,0
|
|
20230905,120200,32450760,10530,10530,10530,10530,0
|
|
20230905,120100,32450760,10530,10530,10530,10530,0
|
|
20230905,120000,32450760,10530,10530,10530,10530,1
|
|
20230905,115900,32440230,10530,10530,10530,10530,1
|
|
20230905,115800,32429700,10530,10530,10530,10530,0
|
|
20230905,115700,32429700,10530,10530,10530,10530,0
|
|
20230905,115600,32429700,10530,10530,10530,10530,1
|
|
20230905,115500,32419170,10510,10510,10510,10510,0
|
|
20230905,115400,32419170,10510,10510,10510,10510,0
|
|
20230905,115300,32419170,10510,10510,10510,10510,0
|
|
20230905,115200,32419170,10510,10510,10510,10510,0
|
|
20230905,115100,32419170,10510,10510,10510,10510,0
|
|
20230905,115000,32419170,10510,10510,10510,10510,0
|
|
20230905,114900,32419170,10510,10510,10510,10510,0
|
|
20230905,114800,32419170,10510,10510,10510,10510,0
|
|
20230905,114700,32419170,10510,10510,10510,10510,0
|
|
20230905,114600,32419170,10510,10510,10510,10510,0
|
|
20230905,114500,32419170,10510,10510,10510,10510,0
|
|
20230905,114400,32419170,10510,10510,10510,10510,0
|
|
20230905,114300,32419170,10510,10510,10510,10510,0
|
|
20230905,114200,32419170,10510,10510,10510,10510,0
|
|
20230905,114100,32419170,10510,10510,10510,10510,0
|
|
20230905,114000,32419170,10510,10520,10520,10510,121
|
|
20230905,113900,31147110,10510,10510,10510,10510,0
|
|
20230905,113800,31147110,10510,10510,10510,10510,0
|
|
20230905,113700,31147110,10510,10510,10510,10510,0
|
|
20230905,113600,31147110,10510,10510,10510,10510,0
|
|
20230905,113500,31147110,10510,10510,10510,10510,0
|
|
20230905,113400,31147110,10510,10510,10510,10510,0
|
|
20230905,113300,31147110,10510,10510,10510,10510,0
|
|
20230905,113200,31147110,10510,10510,10510,10510,0
|
|
20230905,113100,31147110,10510,10510,10510,10510,0
|
|
20230905,113000,31147110,10510,10510,10510,10510,10
|
|
20230905,112900,31042010,10540,10540,10540,10540,0
|
|
20230905,112800,31042010,10540,10540,10540,10540,103
|
|
20230905,112700,29956390,10540,10540,10540,10540,1
|
|
20230905,112600,29945850,10540,10540,10540,10540,1
|
|
20230905,112500,29935310,10510,10520,10520,10510,99
|
|
20230905,112400,28894150,10510,10510,10510,10510,0
|
|
20230905,112300,28894150,10510,10510,10510,10510,0
|
|
20230905,112200,28894150,10510,10510,10510,10510,0
|
|
20230905,112100,28894150,10510,10510,10510,10510,0
|
|
20230905,112000,28894150,10510,10510,10510,10510,0
|
|
20230905,111900,28894150,10510,10510,10510,10510,0
|
|
20230905,111800,28894150,10510,10520,10520,10510,20
|
|
20230905,111700,28683900,10510,10510,10510,10510,0
|
|
20230905,111600,28683900,10510,10510,10510,10510,0
|
|
20230905,111500,28683900,10510,10510,10510,10510,0
|
|
20230905,111400,28683900,10510,10520,10520,10510,20
|
|
20230905,111300,28473590,10510,10510,10510,10510,0
|
|
20230905,111200,28473590,10510,10510,10510,10510,0
|
|
20230905,111100,28473590,10510,10510,10510,10510,0
|
|
20230905,111000,28473590,10510,10510,10510,10510,0
|
|
20230905,110900,28473590,10510,10510,10510,10510,0
|
|
20230905,110800,28473590,10510,10510,10510,10510,0
|
|
20230905,110700,28473590,10510,10510,10510,10510,0
|
|
20230905,110600,28473590,10510,10510,10510,10510,0
|
|
20230905,110500,28473590,10510,10510,10510,10510,2
|
|
20230905,110400,28452570,10510,10510,10510,10510,0
|
|
20230905,110300,28452570,10510,10510,10510,10510,0
|
|
20230905,110200,28452570,10510,10520,10520,10510,100
|
|
20230905,110100,27400910,10550,10550,10550,10550,0
|
|
20230905,110000,27400910,10550,10550,10550,10550,10
|
|
20230905,105900,27295410,10550,10540,10550,10540,9
|
|
20230905,105800,27200510,10530,10530,10530,10530,0
|
|
20230905,105700,27200510,10530,10530,10530,10530,0
|
|
20230905,105600,27200510,10530,10530,10530,10530,0
|
|
20230905,105500,27200510,10530,10530,10530,10530,0
|
|
20230905,105400,27200510,10530,10530,10530,10530,0
|
|
20230905,105300,27200510,10530,10530,10530,10530,0
|
|
20230905,105200,27200510,10530,10530,10530,10530,30
|
|
20230905,105100,26884610,10520,10520,10520,10520,25
|
|
20230905,105000,26621610,10530,10530,10530,10530,0
|
|
20230905,104900,26621610,10530,10530,10530,10530,0
|
|
20230905,104800,26621610,10530,10530,10530,10530,72
|
|
20230905,104700,25863450,10530,10530,10530,10530,0
|
|
20230905,104600,25863450,10530,10530,10530,10530,0
|
|
20230905,104500,25863450,10530,10530,10530,10530,0
|
|
20230905,104400,25863450,10530,10530,10530,10530,0
|
|
20230905,104300,25863450,10530,10530,10530,10530,8
|
|
20230905,104200,25779210,10530,10530,10530,10530,0
|
|
20230905,104100,25779210,10530,10530,10530,10530,0
|
|
20230905,104000,25779210,10530,10530,10530,10530,0
|
|
20230905,103900,25779210,10530,10530,10530,10530,0
|
|
20230905,103800,25779210,10530,10530,10530,10530,2
|
|
20230905,103700,25758150,10530,10530,10530,10530,0
|
|
20230905,103600,25758150,10530,10530,10530,10530,0
|
|
20230905,103500,25758150,10530,10530,10530,10530,0
|
|
20230905,103400,25758150,10530,10530,10530,10530,1
|
|
20230905,103300,25747620,10530,10530,10530,10530,0
|
|
20230905,103200,25747620,10530,10530,10530,10530,15
|
|
20230905,103100,25589670,10530,10530,10530,10530,0
|
|
20230905,103000,25589670,10530,10530,10530,10530,0
|
|
20230905,102900,25589670,10530,10530,10530,10530,0
|
|
20230905,102800,25589670,10530,10530,10530,10530,0
|
|
20230905,102700,25589670,10530,10530,10530,10530,0
|
|
20230905,102600,25589670,10530,10530,10530,10530,32
|
|
20230905,102500,25252710,10520,10520,10520,10520,0
|
|
20230905,102400,25252710,10520,10520,10520,10520,17
|
|
20230905,102300,25073870,10530,10530,10530,10530,0
|
|
20230905,102200,25073870,10530,10530,10530,10530,2
|
|
20230905,102100,25052810,10550,10550,10550,10550,0
|
|
20230905,102000,25052810,10550,10550,10550,10550,10
|
|
20230905,101900,24947310,10550,10550,10550,10550,32
|
|
20230905,101800,24609710,10520,10520,10520,10520,0
|
|
20230905,101700,24609710,10520,10520,10520,10520,0
|
|
20230905,101600,24609710,10520,10520,10520,10520,0
|
|
20230905,101500,24609710,10520,10520,10520,10520,0
|
|
20230905,101400,24609710,10520,10520,10520,10520,9
|
|
20230905,101300,24515030,10520,10520,10520,10520,20
|
|
20230905,101200,24304630,10510,10510,10510,10510,0
|
|
20230905,101100,24304630,10510,10510,10510,10510,0
|
|
20230905,101000,24304630,10510,10510,10510,10510,20
|
|
20230905,100900,24094430,10510,10510,10510,10510,0
|
|
20230905,100800,24094430,10510,10510,10510,10510,0
|
|
20230905,100700,24094430,10510,10510,10510,10510,0
|
|
20230905,100600,24094430,10510,10510,10510,10510,0
|
|
20230905,100500,24094430,10510,10510,10510,10510,0
|
|
20230905,100400,24094430,10510,10510,10510,10510,0
|
|
20230905,100300,24094430,10510,10510,10510,10510,0
|
|
20230905,100200,24094430,10510,10510,10510,10510,0
|
|
20230905,100100,24094430,10510,10510,10510,10510,5
|
|
20230905,100000,24041880,10550,10550,10550,10550,1
|
|
20230905,095900,24031330,10510,10510,10510,10510,0
|
|
20230905,095800,24031330,10510,10510,10510,10510,0
|
|
20230905,095700,24031330,10510,10510,10510,10510,0
|
|
20230905,095600,24031330,10510,10510,10510,10510,96
|
|
20230905,095500,23022370,10510,10510,10510,10510,0
|
|
20230905,095400,23022370,10510,10510,10510,10510,0
|
|
20230905,095300,23022370,10510,10510,10510,10510,0
|
|
20230905,095200,23022370,10510,10510,10510,10510,0
|
|
20230905,095100,23022370,10510,10510,10510,10510,0
|
|
20230905,095000,23022370,10510,10510,10510,10510,100
|
|
20230905,094900,21971370,10510,10510,10510,10510,0
|
|
20230905,094800,21971370,10510,10510,10510,10510,0
|
|
20230905,094700,21971370,10510,10510,10510,10510,0
|
|
20230905,094600,21971370,10510,10510,10510,10510,0
|
|
20230905,094500,21971370,10510,10510,10510,10510,15
|
|
20230905,094400,21813720,10520,10520,10520,10520,0
|
|
20230905,094300,21813720,10520,10520,10520,10520,0
|
|
20230905,094200,21813720,10520,10520,10520,10520,0
|
|
20230905,094100,21813720,10520,10520,10520,10520,0
|
|
20230905,094000,21813720,10520,10520,10520,10520,48
|
|
20230905,093900,21308760,10520,10550,10550,10520,601
|
|
20230905,093800,14986210,10550,10550,10550,10550,2
|
|
20230905,093700,14965110,10550,10550,10550,10550,0
|
|
20230905,093600,14965110,10550,10550,10550,10550,0
|
|
20230905,093500,14965110,10550,10550,10550,10550,1
|
|
20230905,093400,14954560,10520,10520,10520,10520,2
|
|
20230905,093300,14933520,10520,10520,10520,10520,0
|
|
20230905,093200,14933520,10520,10540,10540,10520,126
|
|
20230905,093100,13605580,10540,10540,10540,10540,4
|
|
20230905,093000,13563420,10540,10540,10540,10540,1
|
|
20230905,092900,13552880,10540,10540,10540,10540,1
|
|
20230905,092800,13542340,10540,10540,10540,10540,0
|
|
20230905,092700,13542340,10540,10540,10540,10540,2
|
|
20230905,092600,13521260,10540,10540,10540,10540,0
|
|
20230905,092500,13521260,10540,10530,10540,10530,25
|
|
20230905,092400,13257800,10530,10550,10550,10530,40
|
|
20230905,092300,12836250,10550,10550,10550,10550,0
|
|
20230905,092200,12836250,10550,10550,10550,10550,0
|
|
20230905,092100,12836250,10550,10560,10560,10550,11
|
|
20230905,092000,12720190,10570,10570,10570,10570,63
|
|
20230905,091900,12054280,10560,10560,10560,10560,0
|
|
20230905,091800,12054280,10560,10570,10570,10560,13
|
|
20230905,091700,11916990,10610,10610,10610,10610,0
|
|
20230905,091600,11916990,10610,10610,10610,10610,0
|
|
20230905,091500,11916990,10610,10610,10610,10610,0
|
|
20230905,091400,11916990,10610,10610,10610,10610,0
|
|
20230905,091300,11916990,10610,10610,10610,10610,0
|
|
20230905,091200,11916990,10610,10610,10610,10610,93
|
|
20230905,091100,10930260,10630,10630,10630,10630,0
|
|
20230905,091000,10930260,10630,10630,10630,10630,0
|
|
20230905,090900,10930260,10630,10630,10630,10630,0
|
|
20230905,090800,10930260,10630,10630,10630,10630,0
|
|
20230905,090700,10930260,10630,10590,10650,10590,72
|
|
20230905,090600,10165290,10510,10510,10510,10510,421
|
|
20230905,090500,5740580,10510,10570,10570,10510,258
|
|
20230905,090400,3027130,10590,10590,10590,10590,37
|
|
20230905,090300,2635300,10560,10520,10560,10520,89
|
|
20230905,090200,1695980,10520,10540,10540,10520,99
|
|
20230905,090100,654220,10540,10540,10540,10540,0
|
|
20230905,090000,654220,10540,10560,10560,10540,62
|