637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193400,104263210,10630,10630,10630,10630,307
|
|
20230908,193300,104263210,10630,10630,10630,10630,0
|
|
20230908,193200,104263210,10630,10630,10630,10630,0
|
|
20230908,193100,104263210,10630,10630,10630,10630,0
|
|
20230908,193000,104263210,10630,10630,10630,10630,0
|
|
20230908,192900,104263210,10630,10630,10630,10630,0
|
|
20230908,192800,104263210,10630,10630,10630,10630,0
|
|
20230908,192700,104263210,10630,10630,10630,10630,0
|
|
20230908,192600,104263210,10630,10630,10630,10630,0
|
|
20230908,192500,104263210,10630,10630,10630,10630,0
|
|
20230908,192400,104263210,10630,10630,10630,10630,0
|
|
20230908,192300,104263210,10630,10630,10630,10630,0
|
|
20230908,192200,104263210,10630,10630,10630,10630,0
|
|
20230908,192100,104263210,10630,10630,10630,10630,0
|
|
20230908,192000,104263210,10630,10630,10630,10630,0
|
|
20230908,191900,104263210,10630,10630,10630,10630,0
|
|
20230908,191800,104263210,10630,10630,10630,10630,0
|
|
20230908,191700,104263210,10630,10630,10630,10630,0
|
|
20230908,191600,104263210,10630,10630,10630,10630,0
|
|
20230908,191500,104263210,10630,10630,10630,10630,0
|
|
20230908,191400,104263210,10630,10630,10630,10630,0
|
|
20230908,191300,104263210,10630,10630,10630,10630,0
|
|
20230908,191200,104263210,10630,10630,10630,10630,0
|
|
20230908,191100,104263210,10630,10630,10630,10630,0
|
|
20230908,191000,104263210,10630,10630,10630,10630,0
|
|
20230908,190900,104263210,10630,10630,10630,10630,0
|
|
20230908,190800,104263210,10630,10630,10630,10630,0
|
|
20230908,190700,104263210,10630,10630,10630,10630,0
|
|
20230908,190600,104263210,10630,10630,10630,10630,0
|
|
20230908,190500,104263210,10630,10630,10630,10630,0
|
|
20230908,190400,104263210,10630,10630,10630,10630,307
|
|
20230908,190300,104263210,10630,10630,10630,10630,0
|
|
20230908,190200,104263210,10630,10630,10630,10630,0
|
|
20230908,190100,104263210,10630,10630,10630,10630,0
|
|
20230908,190000,104263210,10630,10630,10630,10630,0
|
|
20230908,185900,104263210,10630,10630,10630,10630,0
|
|
20230908,185800,104263210,10630,10630,10630,10630,0
|
|
20230908,185700,104263210,10630,10630,10630,10630,0
|
|
20230908,185600,104263210,10630,10630,10630,10630,0
|
|
20230908,185500,104263210,10630,10630,10630,10630,0
|
|
20230908,185400,104263210,10630,10630,10630,10630,0
|
|
20230908,185300,104263210,10630,10630,10630,10630,0
|
|
20230908,185200,104263210,10630,10630,10630,10630,0
|
|
20230908,185100,104263210,10630,10630,10630,10630,0
|
|
20230908,185000,104263210,10630,10630,10630,10630,0
|
|
20230908,184900,104263210,10630,10630,10630,10630,0
|
|
20230908,184800,104263210,10630,10630,10630,10630,0
|
|
20230908,184700,104263210,10630,10630,10630,10630,0
|
|
20230908,184600,104263210,10630,10630,10630,10630,0
|
|
20230908,184500,104263210,10630,10630,10630,10630,0
|
|
20230908,184400,104263210,10630,10630,10630,10630,0
|
|
20230908,184300,104263210,10630,10630,10630,10630,0
|
|
20230908,184200,104263210,10630,10630,10630,10630,0
|
|
20230908,184100,104263210,10630,10630,10630,10630,0
|
|
20230908,184000,104263210,10630,10630,10630,10630,0
|
|
20230908,183900,104263210,10630,10630,10630,10630,0
|
|
20230908,183800,104263210,10630,10630,10630,10630,0
|
|
20230908,183700,104263210,10630,10630,10630,10630,0
|
|
20230908,183600,104263210,10630,10630,10630,10630,0
|
|
20230908,183500,104263210,10630,10630,10630,10630,0
|
|
20230908,183400,104263210,10630,10630,10630,10630,307
|
|
20230908,183300,104263210,10630,10630,10630,10630,0
|
|
20230908,183200,104263210,10630,10630,10630,10630,0
|
|
20230908,183100,104263210,10630,10630,10630,10630,0
|
|
20230908,183000,104263210,10630,10630,10630,10630,0
|
|
20230908,182900,104263210,10630,10630,10630,10630,0
|
|
20230908,182800,104263210,10630,10630,10630,10630,0
|
|
20230908,182700,104263210,10630,10630,10630,10630,0
|
|
20230908,182600,104263210,10630,10630,10630,10630,0
|
|
20230908,182500,104263210,10630,10630,10630,10630,0
|
|
20230908,182400,104263210,10630,10630,10630,10630,0
|
|
20230908,182300,104263210,10630,10630,10630,10630,0
|
|
20230908,182200,104263210,10630,10630,10630,10630,0
|
|
20230908,182100,104263210,10630,10630,10630,10630,0
|
|
20230908,182000,104263210,10630,10630,10630,10630,0
|
|
20230908,181900,104263210,10630,10630,10630,10630,0
|
|
20230908,181800,104263210,10630,10630,10630,10630,0
|
|
20230908,181700,104263210,10630,10630,10630,10630,0
|
|
20230908,181600,104263210,10630,10630,10630,10630,0
|
|
20230908,181500,104263210,10630,10630,10630,10630,0
|
|
20230908,181400,104263210,10630,10630,10630,10630,0
|
|
20230908,181300,104263210,10630,10630,10630,10630,0
|
|
20230908,181200,104263210,10630,10630,10630,10630,0
|
|
20230908,181100,104263210,10630,10630,10630,10630,0
|
|
20230908,181000,104263210,10630,10630,10630,10630,0
|
|
20230908,180900,104263210,10630,10630,10630,10630,0
|
|
20230908,180800,104263210,10630,10630,10630,10630,0
|
|
20230908,180700,104263210,10630,10630,10630,10630,0
|
|
20230908,180600,104263210,10630,10630,10630,10630,0
|
|
20230908,180500,104263210,10630,10630,10630,10630,0
|
|
20230908,180400,104263210,10630,10630,10630,10630,307
|
|
20230908,180300,104263210,10630,10630,10630,10630,0
|
|
20230908,180200,104263210,10630,10630,10630,10630,0
|
|
20230908,180100,104263210,10630,10630,10630,10630,0
|
|
20230908,180000,104263210,10630,10630,10630,10630,0
|
|
20230908,175900,104263210,10630,10630,10630,10630,0
|
|
20230908,175800,104263210,10630,10630,10630,10630,0
|
|
20230908,175700,104263210,10630,10630,10630,10630,0
|
|
20230908,175600,104263210,10630,10630,10630,10630,0
|
|
20230908,175500,104263210,10630,10630,10630,10630,0
|
|
20230908,175400,104263210,10630,10630,10630,10630,0
|
|
20230908,175300,104263210,10630,10630,10630,10630,0
|
|
20230908,175200,104263210,10630,10630,10630,10630,0
|
|
20230908,175100,104263210,10630,10630,10630,10630,0
|
|
20230908,175000,104263210,10630,10630,10630,10630,0
|
|
20230908,174900,104263210,10630,10630,10630,10630,0
|
|
20230908,174800,104263210,10630,10630,10630,10630,0
|
|
20230908,174700,104263210,10630,10630,10630,10630,0
|
|
20230908,174600,104263210,10630,10630,10630,10630,0
|
|
20230908,174500,104263210,10630,10630,10630,10630,0
|
|
20230908,174400,104263210,10630,10630,10630,10630,0
|
|
20230908,174300,104263210,10630,10630,10630,10630,0
|
|
20230908,174200,104263210,10630,10630,10630,10630,0
|
|
20230908,174100,104263210,10630,10630,10630,10630,0
|
|
20230908,174000,104263210,10630,10630,10630,10630,0
|
|
20230908,173900,104263210,10630,10630,10630,10630,0
|
|
20230908,173800,104263210,10630,10630,10630,10630,0
|
|
20230908,173700,104263210,10630,10630,10630,10630,0
|
|
20230908,173600,104263210,10630,10630,10630,10630,0
|
|
20230908,173500,104263210,10630,10630,10630,10630,0
|
|
20230908,173400,104263210,10630,10630,10630,10630,307
|
|
20230908,173300,104263210,10630,10630,10630,10630,0
|
|
20230908,173200,104263210,10630,10630,10630,10630,0
|
|
20230908,173100,104263210,10630,10630,10630,10630,0
|
|
20230908,173000,104263210,10630,10630,10630,10630,0
|
|
20230908,172900,104263210,10630,10630,10630,10630,0
|
|
20230908,172800,104263210,10630,10630,10630,10630,0
|
|
20230908,172700,104263210,10630,10630,10630,10630,0
|
|
20230908,172600,104263210,10630,10630,10630,10630,0
|
|
20230908,172500,104263210,10630,10630,10630,10630,0
|
|
20230908,172400,104263210,10630,10630,10630,10630,0
|
|
20230908,172300,104263210,10630,10630,10630,10630,0
|
|
20230908,172200,104263210,10630,10630,10630,10630,0
|
|
20230908,172100,104263210,10630,10630,10630,10630,0
|
|
20230908,172000,104263210,10630,10630,10630,10630,0
|
|
20230908,171900,104263210,10630,10630,10630,10630,0
|
|
20230908,171800,104263210,10630,10630,10630,10630,0
|
|
20230908,171700,104263210,10630,10630,10630,10630,0
|
|
20230908,171600,104263210,10630,10630,10630,10630,0
|
|
20230908,171500,104263210,10630,10630,10630,10630,0
|
|
20230908,171400,104263210,10630,10630,10630,10630,0
|
|
20230908,171300,104263210,10630,10630,10630,10630,0
|
|
20230908,171200,104263210,10630,10630,10630,10630,0
|
|
20230908,171100,104263210,10630,10630,10630,10630,0
|
|
20230908,171000,104263210,10630,10630,10630,10630,0
|
|
20230908,170900,104263210,10630,10630,10630,10630,0
|
|
20230908,170800,104263210,10630,10630,10630,10630,0
|
|
20230908,170700,104263210,10630,10630,10630,10630,0
|
|
20230908,170600,104263210,10630,10630,10630,10630,0
|
|
20230908,170500,104263210,10630,10630,10630,10630,0
|
|
20230908,170400,104263210,10630,10630,10630,10630,307
|
|
20230908,170300,104263210,10630,10630,10630,10630,0
|
|
20230908,170200,104263210,10630,10630,10630,10630,0
|
|
20230908,170100,104263210,10630,10630,10630,10630,0
|
|
20230908,170000,104263210,10630,10630,10630,10630,0
|
|
20230908,165900,104263210,10630,10630,10630,10630,0
|
|
20230908,165800,104263210,10630,10630,10630,10630,0
|
|
20230908,165700,104263210,10630,10630,10630,10630,0
|
|
20230908,165600,104263210,10630,10630,10630,10630,0
|
|
20230908,165500,104263210,10630,10630,10630,10630,0
|
|
20230908,165400,104263210,10630,10630,10630,10630,0
|
|
20230908,165300,104263210,10630,10630,10630,10630,0
|
|
20230908,165200,104263210,10630,10630,10630,10630,0
|
|
20230908,165100,104263210,10630,10630,10630,10630,0
|
|
20230908,165000,104263210,10630,10630,10630,10630,0
|
|
20230908,164900,104263210,10630,10630,10630,10630,0
|
|
20230908,164800,104263210,10630,10630,10630,10630,0
|
|
20230908,164700,104263210,10630,10630,10630,10630,0
|
|
20230908,164600,104263210,10630,10630,10630,10630,0
|
|
20230908,164500,104263210,10630,10630,10630,10630,0
|
|
20230908,164400,104263210,10630,10630,10630,10630,0
|
|
20230908,164300,104263210,10630,10630,10630,10630,0
|
|
20230908,164200,104263210,10630,10630,10630,10630,0
|
|
20230908,164100,104263210,10630,10630,10630,10630,0
|
|
20230908,164000,104263210,10630,10630,10630,10630,0
|
|
20230908,163900,104263210,10630,10630,10630,10630,0
|
|
20230908,163800,104263210,10630,10630,10630,10630,0
|
|
20230908,163700,104263210,10630,10630,10630,10630,0
|
|
20230908,163600,104263210,10630,10630,10630,10630,0
|
|
20230908,163500,104263210,10630,10630,10630,10630,0
|
|
20230908,163400,104263210,10630,10630,10630,10630,307
|
|
20230908,163300,104263210,10630,10630,10630,10630,0
|
|
20230908,163200,104263210,10630,10630,10630,10630,0
|
|
20230908,163100,104263210,10630,10630,10630,10630,0
|
|
20230908,163000,104263210,10630,10630,10630,10630,0
|
|
20230908,162900,104263210,10630,10630,10630,10630,0
|
|
20230908,162800,104263210,10630,10630,10630,10630,0
|
|
20230908,162700,104263210,10630,10630,10630,10630,0
|
|
20230908,162600,104263210,10630,10630,10630,10630,0
|
|
20230908,162500,104263210,10630,10630,10630,10630,0
|
|
20230908,162400,104263210,10630,10630,10630,10630,0
|
|
20230908,162300,104263210,10630,10630,10630,10630,0
|
|
20230908,162200,104263210,10630,10630,10630,10630,0
|
|
20230908,162100,104263210,10630,10630,10630,10630,0
|
|
20230908,162000,104263210,10630,10630,10630,10630,0
|
|
20230908,161900,104263210,10630,10630,10630,10630,0
|
|
20230908,161800,104263210,10630,10630,10630,10630,0
|
|
20230908,161700,104263210,10630,10630,10630,10630,0
|
|
20230908,161600,104263210,10630,10630,10630,10630,0
|
|
20230908,161500,104263210,10630,10630,10630,10630,0
|
|
20230908,161400,104263210,10630,10630,10630,10630,0
|
|
20230908,161300,104263210,10630,10630,10630,10630,0
|
|
20230908,161200,104263210,10630,10630,10630,10630,0
|
|
20230908,161100,104263210,10630,10630,10630,10630,0
|
|
20230908,161000,104263210,10630,10630,10630,10630,0
|
|
20230908,160900,104263210,10630,10630,10630,10630,0
|
|
20230908,160800,104263210,10630,10630,10630,10630,0
|
|
20230908,160700,104263210,10630,10630,10630,10630,0
|
|
20230908,160600,104263210,10630,10630,10630,10630,0
|
|
20230908,160500,104263210,10630,10630,10630,10630,0
|
|
20230908,160400,104263210,10630,10630,10630,10630,307
|
|
20230908,160300,104263210,10630,10630,10630,10630,0
|
|
20230908,160200,104263210,10630,10630,10630,10630,0
|
|
20230908,160100,104263210,10630,10630,10630,10630,0
|
|
20230908,160000,104263210,10630,10630,10630,10630,0
|
|
20230908,155900,104263210,10630,10630,10630,10630,0
|
|
20230908,155800,104263210,10630,10630,10630,10630,0
|
|
20230908,155700,104263210,10630,10630,10630,10630,0
|
|
20230908,155600,104263210,10630,10630,10630,10630,0
|
|
20230908,155500,104263210,10630,10630,10630,10630,0
|
|
20230908,155400,104263210,10630,10630,10630,10630,0
|
|
20230908,155300,104263210,10630,10630,10630,10630,0
|
|
20230908,155200,104263210,10630,10630,10630,10630,0
|
|
20230908,155100,104263210,10630,10630,10630,10630,0
|
|
20230908,155000,104263210,10630,10630,10630,10630,0
|
|
20230908,154900,104263210,10630,10630,10630,10630,0
|
|
20230908,154800,104263210,10630,10630,10630,10630,0
|
|
20230908,154700,104263210,10630,10630,10630,10630,0
|
|
20230908,154600,104263210,10630,10630,10630,10630,0
|
|
20230908,154500,104263210,10630,10630,10630,10630,0
|
|
20230908,154400,104263210,10630,10630,10630,10630,0
|
|
20230908,154300,104263210,10630,10630,10630,10630,0
|
|
20230908,154200,104263210,10630,10630,10630,10630,0
|
|
20230908,154100,104263210,10630,10630,10630,10630,0
|
|
20230908,154000,104263210,10630,10630,10630,10630,0
|
|
20230908,153900,104263210,10630,10630,10630,10630,0
|
|
20230908,153800,104263210,10630,10630,10630,10630,0
|
|
20230908,153700,104263210,10630,10630,10630,10630,0
|
|
20230908,153600,104263210,10630,10630,10630,10630,0
|
|
20230908,153500,104263210,10630,10630,10630,10630,0
|
|
20230908,153400,104263210,10630,10630,10630,10630,307
|
|
20230908,153300,104263210,10630,10630,10630,10630,0
|
|
20230908,153200,104263210,10630,10630,10630,10630,0
|
|
20230908,153100,104263210,10630,10630,10630,10630,0
|
|
20230908,153000,104263210,10630,10630,10630,10630,307
|
|
20230908,152900,100999800,10620,10620,10620,10620,0
|
|
20230908,152800,100999800,10620,10620,10620,10620,0
|
|
20230908,152700,100999800,10620,10620,10620,10620,0
|
|
20230908,152600,100999800,10620,10620,10620,10620,0
|
|
20230908,152500,100999800,10620,10620,10620,10620,0
|
|
20230908,152400,100999800,10620,10620,10620,10620,0
|
|
20230908,152300,100999800,10620,10620,10620,10620,0
|
|
20230908,152200,100999800,10620,10620,10620,10620,0
|
|
20230908,152100,100999800,10620,10620,10620,10620,0
|
|
20230908,152000,100999800,10620,10620,10620,10620,0
|
|
20230908,151900,100999800,10620,10620,10620,10620,13
|
|
20230908,151800,100861740,10620,10620,10620,10620,0
|
|
20230908,151700,100861740,10620,10620,10620,10620,0
|
|
20230908,151600,100861740,10620,10620,10620,10620,0
|
|
20230908,151500,100861740,10620,10620,10620,10620,44
|
|
20230908,151400,100394460,10620,10620,10620,10620,0
|
|
20230908,151300,100394460,10620,10620,10620,10620,0
|
|
20230908,151200,100394460,10620,10620,10620,10620,93
|
|
20230908,151100,99406800,10620,10620,10620,10620,50
|
|
20230908,151000,98875800,10630,10620,10630,10620,20
|
|
20230908,150900,98663210,10630,10630,10630,10630,89
|
|
20230908,150800,97717140,10630,10630,10630,10630,0
|
|
20230908,150700,97717140,10630,10630,10630,10630,0
|
|
20230908,150600,97717140,10630,10630,10630,10630,63
|
|
20230908,150500,97047450,10630,10630,10630,10630,0
|
|
20230908,150400,97047450,10630,10630,10630,10630,11
|
|
20230908,150300,96930520,10630,10630,10630,10630,33
|
|
20230908,150200,96579730,10630,10630,10630,10630,1
|
|
20230908,150100,96569100,10620,10620,10620,10620,0
|
|
20230908,150000,96569100,10620,10620,10620,10620,5
|
|
20230908,145900,96516000,10620,10620,10620,10620,7
|
|
20230908,145800,96441660,10620,10620,10620,10620,6
|
|
20230908,145700,96377940,10620,10620,10620,10620,0
|
|
20230908,145600,96377940,10620,10620,10620,10620,0
|
|
20230908,145500,96377940,10620,10620,10620,10620,0
|
|
20230908,145400,96377940,10620,10620,10620,10620,0
|
|
20230908,145300,96377940,10620,10620,10620,10620,0
|
|
20230908,145200,96377940,10620,10620,10620,10620,0
|
|
20230908,145100,96377940,10620,10620,10620,10620,0
|
|
20230908,145000,96377940,10620,10620,10620,10620,0
|
|
20230908,144900,96377940,10620,10620,10620,10620,0
|
|
20230908,144800,96377940,10620,10620,10620,10620,0
|
|
20230908,144700,96377940,10620,10620,10620,10620,0
|
|
20230908,144600,96377940,10620,10620,10620,10620,0
|
|
20230908,144500,96377940,10620,10620,10620,10620,0
|
|
20230908,144400,96377940,10620,10620,10620,10620,1
|
|
20230908,144300,96367320,10630,10630,10630,10630,0
|
|
20230908,144200,96367320,10630,10630,10630,10630,5
|
|
20230908,144100,96314170,10630,10630,10630,10630,0
|
|
20230908,144000,96314170,10630,10630,10630,10630,32
|
|
20230908,143900,95974010,10630,10630,10630,10630,0
|
|
20230908,143800,95974010,10630,10630,10630,10630,0
|
|
20230908,143700,95974010,10630,10630,10630,10630,0
|
|
20230908,143600,95974010,10630,10630,10630,10630,2
|
|
20230908,143500,95952750,10620,10620,10620,10620,0
|
|
20230908,143400,95952750,10620,10620,10620,10620,0
|
|
20230908,143300,95952750,10620,10620,10620,10620,1
|
|
20230908,143200,95942130,10620,10620,10620,10620,0
|
|
20230908,143100,95942130,10620,10620,10620,10620,15
|
|
20230908,143000,95782830,10620,10620,10620,10620,0
|
|
20230908,142900,95782830,10620,10620,10620,10620,0
|
|
20230908,142800,95782830,10620,10620,10620,10620,0
|
|
20230908,142700,95782830,10620,10620,10620,10620,0
|
|
20230908,142600,95782830,10620,10620,10620,10620,0
|
|
20230908,142500,95782830,10620,10620,10620,10620,0
|
|
20230908,142400,95782830,10620,10620,10620,10620,0
|
|
20230908,142300,95782830,10620,10620,10620,10620,0
|
|
20230908,142200,95782830,10620,10620,10620,10620,1
|
|
20230908,142100,95772210,10640,10630,10640,10630,72
|
|
20230908,142000,95006210,10630,10630,10630,10630,1
|
|
20230908,141900,94995580,10630,10630,10630,10630,0
|
|
20230908,141800,94995580,10630,10630,10630,10630,0
|
|
20230908,141700,94995580,10630,10630,10630,10630,10
|
|
20230908,141600,94889280,10640,10640,10640,10640,0
|
|
20230908,141500,94889280,10640,10640,10640,10640,0
|
|
20230908,141400,94889280,10640,10640,10640,10640,0
|
|
20230908,141300,94889280,10640,10640,10640,10640,0
|
|
20230908,141200,94889280,10640,10640,10640,10640,16
|
|
20230908,141100,94719040,10640,10640,10640,10640,0
|
|
20230908,141000,94719040,10640,10640,10640,10640,513
|
|
20230908,140900,89260720,10650,10650,10650,10650,0
|
|
20230908,140800,89260720,10650,10650,10650,10650,5
|
|
20230908,140700,89207470,10650,10650,10650,10650,0
|
|
20230908,140600,89207470,10650,10650,10650,10650,1
|
|
20230908,140500,89196820,10610,10610,10610,10610,7
|
|
20230908,140400,89122550,10650,10650,10650,10650,1
|
|
20230908,140300,89111900,10610,10610,10610,10610,0
|
|
20230908,140200,89111900,10610,10610,10610,10610,0
|
|
20230908,140100,89111900,10610,10610,10610,10610,0
|
|
20230908,140000,89111900,10610,10610,10610,10610,0
|
|
20230908,135900,89111900,10610,10610,10610,10610,0
|
|
20230908,135800,89111900,10610,10610,10610,10610,0
|
|
20230908,135700,89111900,10610,10610,10610,10610,1
|
|
20230908,135600,89101290,10600,10600,10600,10600,0
|
|
20230908,135500,89101290,10600,10600,10600,10600,0
|
|
20230908,135400,89101290,10600,10600,10600,10600,0
|
|
20230908,135300,89101290,10600,10600,10600,10600,0
|
|
20230908,135200,89101290,10600,10600,10600,10600,0
|
|
20230908,135100,89101290,10600,10600,10600,10600,0
|
|
20230908,135000,89101290,10600,10600,10600,10600,0
|
|
20230908,134900,89101290,10600,10600,10600,10600,0
|
|
20230908,134800,89101290,10600,10600,10600,10600,0
|
|
20230908,134700,89101290,10600,10600,10600,10600,100
|
|
20230908,134600,88041290,10650,10650,10650,10650,100
|
|
20230908,134500,86976290,10650,10650,10650,10650,100
|
|
20230908,134400,85911290,10650,10650,10650,10650,0
|
|
20230908,134300,85911290,10650,10650,10650,10650,0
|
|
20230908,134200,85911290,10650,10650,10650,10650,0
|
|
20230908,134100,85911290,10650,10650,10650,10650,0
|
|
20230908,134000,85911290,10650,10650,10650,10650,0
|
|
20230908,133900,85911290,10650,10650,10650,10650,0
|
|
20230908,133800,85911290,10650,10650,10650,10650,0
|
|
20230908,133700,85911290,10650,10650,10650,10650,0
|
|
20230908,133600,85911290,10650,10650,10650,10650,0
|
|
20230908,133500,85911290,10650,10650,10650,10650,0
|
|
20230908,133400,85911290,10650,10650,10650,10650,0
|
|
20230908,133300,85911290,10650,10650,10650,10650,100
|
|
20230908,133200,84846290,10650,10650,10650,10650,101
|
|
20230908,133100,83770640,10650,10650,10650,10650,1
|
|
20230908,133000,83759990,10650,10650,10650,10650,0
|
|
20230908,132900,83759990,10650,10650,10650,10650,0
|
|
20230908,132800,83759990,10650,10650,10650,10650,0
|
|
20230908,132700,83759990,10650,10650,10650,10650,0
|
|
20230908,132600,83759990,10650,10650,10650,10650,1
|
|
20230908,132500,83749340,10590,10590,10590,10590,0
|
|
20230908,132400,83749340,10590,10590,10590,10590,0
|
|
20230908,132300,83749340,10590,10590,10590,10590,0
|
|
20230908,132200,83749340,10590,10590,10590,10590,5
|
|
20230908,132100,83696390,10590,10590,10590,10590,0
|
|
20230908,132000,83696390,10590,10590,10590,10590,0
|
|
20230908,131900,83696390,10590,10590,10590,10590,0
|
|
20230908,131800,83696390,10590,10590,10590,10590,0
|
|
20230908,131700,83696390,10590,10590,10590,10590,0
|
|
20230908,131600,83696390,10590,10590,10590,10590,0
|
|
20230908,131500,83696390,10590,10590,10590,10590,0
|
|
20230908,131400,83696390,10590,10590,10590,10590,57
|
|
20230908,131300,83092760,10590,10590,10590,10590,0
|
|
20230908,131200,83092760,10590,10600,10600,10590,45
|
|
20230908,131100,82615780,10650,10650,10650,10650,0
|
|
20230908,131000,82615780,10650,10650,10650,10650,1
|
|
20230908,130900,82605130,10650,10650,10650,10650,0
|
|
20230908,130800,82605130,10650,10650,10650,10650,0
|
|
20230908,130700,82605130,10650,10650,10650,10650,0
|
|
20230908,130600,82605130,10650,10650,10650,10650,3
|
|
20230908,130500,82573180,10650,10650,10650,10650,0
|
|
20230908,130400,82573180,10650,10650,10650,10650,0
|
|
20230908,130300,82573180,10650,10650,10650,10650,100
|
|
20230908,130200,81508180,10650,10650,10650,10650,0
|
|
20230908,130100,81508180,10650,10650,10650,10650,0
|
|
20230908,130000,81508180,10650,10650,10650,10650,1
|
|
20230908,125900,81497530,10650,10650,10650,10650,1
|
|
20230908,125800,81486880,10590,10590,10590,10590,0
|
|
20230908,125700,81486880,10590,10590,10590,10590,0
|
|
20230908,125600,81486880,10590,10590,10590,10590,0
|
|
20230908,125500,81486880,10590,10590,10590,10590,0
|
|
20230908,125400,81486880,10590,10590,10590,10590,0
|
|
20230908,125300,81486880,10590,10630,10630,10590,1581
|
|
20230908,125200,64716620,10640,10640,10640,10640,14
|
|
20230908,125100,64567660,10630,10630,10630,10630,100
|
|
20230908,125000,63504660,10630,10630,10630,10630,0
|
|
20230908,124900,63504660,10630,10630,10630,10630,0
|
|
20230908,124800,63504660,10630,10630,10630,10630,48
|
|
20230908,124700,62994420,10630,10640,10640,10630,11
|
|
20230908,124600,62877480,10640,10640,10640,10640,0
|
|
20230908,124500,62877480,10640,10640,10640,10640,10
|
|
20230908,124400,62771080,10650,10650,10650,10650,0
|
|
20230908,124300,62771080,10650,10650,10650,10650,0
|
|
20230908,124200,62771080,10650,10650,10650,10650,0
|
|
20230908,124100,62771080,10650,10650,10650,10650,0
|
|
20230908,124000,62771080,10650,10650,10650,10650,0
|
|
20230908,123900,62771080,10650,10650,10650,10650,0
|
|
20230908,123800,62771080,10650,10650,10650,10650,0
|
|
20230908,123700,62771080,10650,10650,10650,10650,94
|
|
20230908,123600,61769980,10650,10650,10650,10650,0
|
|
20230908,123500,61769980,10650,10630,10650,10630,88
|
|
20230908,123400,60833540,10630,10630,10630,10630,0
|
|
20230908,123300,60833540,10630,10630,10630,10630,1
|
|
20230908,123200,60822910,10630,10630,10630,10630,4
|
|
20230908,123100,60780390,10650,10650,10650,10650,100
|
|
20230908,123000,59715390,10630,10630,10630,10630,0
|
|
20230908,122900,59715390,10630,10630,10630,10630,1
|
|
20230908,122800,59704760,10630,10630,10630,10630,10
|
|
20230908,122700,59598460,10630,10630,10630,10630,25
|
|
20230908,122600,59332710,10630,10630,10630,10630,0
|
|
20230908,122500,59332710,10630,10630,10630,10630,1
|
|
20230908,122400,59322080,10650,10650,10650,10650,0
|
|
20230908,122300,59322080,10650,10650,10650,10650,0
|
|
20230908,122200,59322080,10650,10650,10650,10650,1
|
|
20230908,122100,59311430,10650,10650,10650,10650,1
|
|
20230908,122000,59300780,10640,10640,10640,10640,0
|
|
20230908,121900,59300780,10640,10640,10640,10640,228
|
|
20230908,121800,56874860,10640,10640,10640,10640,0
|
|
20230908,121700,56874860,10640,10640,10640,10640,0
|
|
20230908,121600,56874860,10640,10640,10640,10640,40
|
|
20230908,121500,56449260,10640,10640,10640,10640,0
|
|
20230908,121400,56449260,10640,10640,10640,10640,0
|
|
20230908,121300,56449260,10640,10640,10640,10640,0
|
|
20230908,121200,56449260,10640,10640,10640,10640,0
|
|
20230908,121100,56449260,10640,10640,10640,10640,0
|
|
20230908,121000,56449260,10640,10640,10640,10640,0
|
|
20230908,120900,56449260,10640,10640,10640,10640,0
|
|
20230908,120800,56449260,10640,10640,10640,10640,0
|
|
20230908,120700,56449260,10640,10640,10640,10640,0
|
|
20230908,120600,56449260,10640,10640,10640,10640,0
|
|
20230908,120500,56449260,10640,10640,10640,10640,0
|
|
20230908,120400,56449260,10640,10640,10640,10640,0
|
|
20230908,120300,56449260,10640,10640,10640,10640,0
|
|
20230908,120200,56449260,10640,10640,10640,10640,0
|
|
20230908,120100,56449260,10640,10640,10640,10640,0
|
|
20230908,120000,56449260,10640,10640,10640,10640,1
|
|
20230908,115900,56438620,10640,10640,10640,10640,3
|
|
20230908,115800,56406700,10640,10640,10640,10640,0
|
|
20230908,115700,56406700,10640,10640,10640,10640,0
|
|
20230908,115600,56406700,10640,10640,10640,10640,20
|
|
20230908,115500,56193900,10630,10630,10630,10630,4
|
|
20230908,115400,56151380,10630,10630,10630,10630,201
|
|
20230908,115300,54014750,10630,10610,10630,10610,115
|
|
20230908,115200,52792830,10610,10610,10610,10610,0
|
|
20230908,115100,52792830,10610,10610,10610,10610,0
|
|
20230908,115000,52792830,10610,10610,10610,10610,0
|
|
20230908,114900,52792830,10610,10610,10610,10610,42
|
|
20230908,114800,52347210,10610,10610,10610,10610,0
|
|
20230908,114700,52347210,10610,10610,10610,10610,0
|
|
20230908,114600,52347210,10610,10610,10610,10610,21
|
|
20230908,114500,52124400,10610,10620,10620,10610,14
|
|
20230908,114400,51975730,10610,10610,10610,10610,0
|
|
20230908,114300,51975730,10610,10610,10610,10610,25
|
|
20230908,114200,51710480,10610,10610,10610,10610,10
|
|
20230908,114100,51604380,10620,10620,10620,10620,0
|
|
20230908,114000,51604380,10620,10620,10620,10620,0
|
|
20230908,113900,51604380,10620,10620,10620,10620,5
|
|
20230908,113800,51551280,10620,10620,10620,10620,2
|
|
20230908,113700,51530040,10630,10630,10630,10630,0
|
|
20230908,113600,51530040,10630,10630,10630,10630,47
|
|
20230908,113500,51030430,10630,10630,10630,10630,0
|
|
20230908,113400,51030430,10630,10630,10630,10630,0
|
|
20230908,113300,51030430,10630,10630,10630,10630,0
|
|
20230908,113200,51030430,10630,10630,10630,10630,0
|
|
20230908,113100,51030430,10630,10630,10630,10630,0
|
|
20230908,113000,51030430,10630,10620,10630,10620,4
|
|
20230908,112900,50987940,10620,10620,10620,10620,2
|
|
20230908,112800,50966700,10620,10620,10620,10620,2
|
|
20230908,112700,50945460,10610,10600,10610,10600,212
|
|
20230908,112600,48696240,10600,10600,10600,10600,0
|
|
20230908,112500,48696240,10600,10600,10600,10600,20
|
|
20230908,112400,48484240,10600,10600,10600,10600,0
|
|
20230908,112300,48484240,10600,10600,10600,10600,0
|
|
20230908,112200,48484240,10600,10600,10600,10600,0
|
|
20230908,112100,48484240,10600,10590,10600,10590,139
|
|
20230908,112000,47011040,10590,10590,10590,10590,43
|
|
20230908,111900,46555670,10590,10590,10590,10590,7
|
|
20230908,111800,46481540,10590,10590,10590,10590,103
|
|
20230908,111700,45390770,10580,10570,10580,10570,83
|
|
20230908,111600,44512760,10570,10570,10570,10570,3
|
|
20230908,111500,44481050,10570,10570,10570,10570,86
|
|
20230908,111400,43572030,10580,10580,10580,10580,0
|
|
20230908,111300,43572030,10580,10580,10580,10580,0
|
|
20230908,111200,43572030,10580,10580,10580,10580,0
|
|
20230908,111100,43572030,10580,10580,10580,10580,0
|
|
20230908,111000,43572030,10580,10580,10580,10580,0
|
|
20230908,110900,43572030,10580,10580,10580,10580,30
|
|
20230908,110800,43254630,10570,10570,10570,10570,0
|
|
20230908,110700,43254630,10570,10570,10570,10570,0
|
|
20230908,110600,43254630,10570,10570,10570,10570,1580
|
|
20230908,110500,26554030,10550,10550,10550,10550,0
|
|
20230908,110400,26554030,10550,10550,10550,10550,84
|
|
20230908,110300,25667830,10550,10550,10550,10550,0
|
|
20230908,110200,25667830,10550,10550,10550,10550,0
|
|
20230908,110100,25667830,10550,10550,10550,10550,0
|
|
20230908,110000,25667830,10550,10550,10550,10550,0
|
|
20230908,105900,25667830,10550,10550,10550,10550,0
|
|
20230908,105800,25667830,10550,10550,10550,10550,3
|
|
20230908,105700,25636180,10570,10570,10570,10570,0
|
|
20230908,105600,25636180,10570,10570,10570,10570,0
|
|
20230908,105500,25636180,10570,10570,10570,10570,0
|
|
20230908,105400,25636180,10570,10570,10570,10570,0
|
|
20230908,105300,25636180,10570,10570,10570,10570,180
|
|
20230908,105200,23733580,10570,10580,10580,10570,25
|
|
20230908,105100,23469310,10570,10570,10570,10570,0
|
|
20230908,105000,23469310,10570,10570,10570,10570,3
|
|
20230908,104900,23437600,10570,10570,10570,10570,0
|
|
20230908,104800,23437600,10570,10570,10570,10570,400
|
|
20230908,104700,19209600,10570,10570,10570,10570,0
|
|
20230908,104600,19209600,10570,10570,10570,10570,0
|
|
20230908,104500,19209600,10570,10560,10570,10560,116
|
|
20230908,104400,17983780,10570,10570,10570,10570,0
|
|
20230908,104300,17983780,10570,10570,10570,10570,0
|
|
20230908,104200,17983780,10570,10570,10570,10570,0
|
|
20230908,104100,17983780,10570,10570,10570,10570,0
|
|
20230908,104000,17983780,10570,10570,10570,10570,0
|
|
20230908,103900,17983780,10570,10570,10570,10570,0
|
|
20230908,103800,17983780,10570,10570,10570,10570,45
|
|
20230908,103700,17508130,10570,10570,10570,10570,59
|
|
20230908,103600,16884500,10570,10570,10570,10570,0
|
|
20230908,103500,16884500,10570,10570,10570,10570,0
|
|
20230908,103400,16884500,10570,10570,10570,10570,1
|
|
20230908,103300,16873930,10550,10550,10550,10550,0
|
|
20230908,103200,16873930,10550,10550,10550,10550,0
|
|
20230908,103100,16873930,10550,10560,10560,10550,500
|
|
20230908,103000,11596250,10560,10560,10560,10560,0
|
|
20230908,102900,11596250,10560,10560,10560,10560,0
|
|
20230908,102800,11596250,10560,10560,10560,10560,0
|
|
20230908,102700,11596250,10560,10560,10560,10560,108
|
|
20230908,102600,10455770,10550,10550,10550,10550,0
|
|
20230908,102500,10455770,10550,10550,10550,10550,0
|
|
20230908,102400,10455770,10550,10550,10550,10550,0
|
|
20230908,102300,10455770,10550,10550,10550,10550,0
|
|
20230908,102200,10455770,10550,10550,10550,10550,0
|
|
20230908,102100,10455770,10550,10550,10550,10550,4
|
|
20230908,102000,10413570,10560,10560,10560,10560,0
|
|
20230908,101900,10413570,10560,10560,10560,10560,10
|
|
20230908,101800,10307970,10550,10550,10550,10550,0
|
|
20230908,101700,10307970,10550,10550,10550,10550,0
|
|
20230908,101600,10307970,10550,10550,10550,10550,13
|
|
20230908,101500,10170820,10550,10550,10550,10550,0
|
|
20230908,101400,10170820,10550,10550,10550,10550,0
|
|
20230908,101300,10170820,10550,10550,10550,10550,0
|
|
20230908,101200,10170820,10550,10550,10550,10550,0
|
|
20230908,101100,10170820,10550,10550,10550,10550,0
|
|
20230908,101000,10170820,10550,10550,10550,10550,0
|
|
20230908,100900,10170820,10550,10550,10550,10550,0
|
|
20230908,100800,10170820,10550,10550,10550,10550,30
|
|
20230908,100700,9854320,10550,10550,10550,10550,0
|
|
20230908,100600,9854320,10550,10550,10550,10550,30
|
|
20230908,100500,9537820,10560,10560,10560,10560,0
|
|
20230908,100400,9537820,10560,10560,10560,10560,120
|
|
20230908,100300,8270620,10560,10560,10560,10560,0
|
|
20230908,100200,8270620,10560,10560,10560,10560,1
|
|
20230908,100100,8260060,10560,10560,10560,10560,1
|
|
20230908,100000,8249500,10550,10550,10550,10550,30
|
|
20230908,095900,7933000,10550,10550,10550,10550,0
|
|
20230908,095800,7933000,10550,10550,10550,10550,0
|
|
20230908,095700,7933000,10550,10550,10550,10550,1
|
|
20230908,095600,7922450,10550,10550,10550,10550,0
|
|
20230908,095500,7922450,10550,10550,10550,10550,1
|
|
20230908,095400,7911900,10560,10560,10560,10560,0
|
|
20230908,095300,7911900,10560,10560,10560,10560,59
|
|
20230908,095200,7288860,10560,10560,10560,10560,0
|
|
20230908,095100,7288860,10560,10560,10560,10560,1
|
|
20230908,095000,7278300,10560,10550,10560,10550,219
|
|
20230908,094900,4966620,10550,10550,10550,10550,1
|
|
20230908,094800,4956070,10550,10550,10550,10550,1
|
|
20230908,094700,4945520,10550,10550,10550,10550,0
|
|
20230908,094600,4945520,10550,10550,10550,10550,0
|
|
20230908,094500,4945520,10550,10550,10550,10550,1
|
|
20230908,094400,4934970,10530,10530,10530,10530,0
|
|
20230908,094300,4934970,10530,10530,10530,10530,0
|
|
20230908,094200,4934970,10530,10530,10530,10530,0
|
|
20230908,094100,4934970,10530,10530,10530,10530,0
|
|
20230908,094000,4934970,10530,10530,10530,10530,3
|
|
20230908,093900,4903380,10530,10550,10550,10530,2
|
|
20230908,093800,4882300,10550,10550,10550,10550,0
|
|
20230908,093700,4882300,10550,10550,10550,10550,1
|
|
20230908,093600,4871750,10550,10550,10550,10550,1
|
|
20230908,093500,4861200,10550,10530,10550,10530,23
|
|
20230908,093400,4618950,10550,10550,10550,10550,2
|
|
20230908,093300,4597850,10550,10550,10550,10550,0
|
|
20230908,093200,4597850,10550,10550,10550,10550,1
|
|
20230908,093100,4587300,10550,10550,10550,10550,1
|
|
20230908,093000,4576750,10530,10530,10530,10530,0
|
|
20230908,092900,4576750,10530,10530,10530,10530,0
|
|
20230908,092800,4576750,10530,10530,10530,10530,53
|
|
20230908,092700,4018660,10530,10530,10530,10530,0
|
|
20230908,092600,4018660,10530,10530,10530,10530,0
|
|
20230908,092500,4018660,10530,10530,10530,10530,1
|
|
20230908,092400,4008130,10530,10530,10530,10530,0
|
|
20230908,092300,4008130,10530,10530,10530,10530,10
|
|
20230908,092200,3902830,10530,10530,10530,10530,1
|
|
20230908,092100,3892300,10530,10530,10530,10530,0
|
|
20230908,092000,3892300,10530,10530,10530,10530,50
|
|
20230908,091900,3365800,10530,10530,10530,10530,0
|
|
20230908,091800,3365800,10530,10530,10530,10530,0
|
|
20230908,091700,3365800,10530,10530,10530,10530,0
|
|
20230908,091600,3365800,10530,10530,10530,10530,27
|
|
20230908,091500,3081490,10530,10530,10530,10530,0
|
|
20230908,091400,3081490,10530,10530,10530,10530,36
|
|
20230908,091300,2702410,10530,10530,10530,10530,0
|
|
20230908,091200,2702410,10530,10530,10530,10530,0
|
|
20230908,091100,2702410,10530,10530,10530,10530,1
|
|
20230908,091000,2691880,10530,10530,10530,10530,0
|
|
20230908,090900,2691880,10530,10530,10530,10530,1
|
|
20230908,090800,2681350,10510,10510,10510,10510,0
|
|
20230908,090700,2681350,10510,10510,10510,10510,30
|
|
20230908,090600,2366050,10520,10520,10520,10520,50
|
|
20230908,090500,1840050,10530,10530,10530,10530,5
|
|
20230908,090400,1787400,10520,10520,10520,10520,50
|
|
20230908,090300,1261400,10530,10530,10530,10530,10
|
|
20230908,090200,1156100,10510,10510,10510,10510,0
|
|
20230908,090100,1156100,10510,10510,10510,10510,0
|
|
20230908,090000,1156100,10510,10510,10510,10510,110
|