579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,183600,389697020,10680,10680,10680,10680,646
|
|
20230905,183500,389697020,10680,10680,10680,10680,0
|
|
20230905,183400,389697020,10680,10680,10680,10680,0
|
|
20230905,183300,389697020,10680,10680,10680,10680,0
|
|
20230905,183200,389697020,10680,10680,10680,10680,0
|
|
20230905,183100,389697020,10680,10680,10680,10680,0
|
|
20230905,183000,389697020,10680,10680,10680,10680,0
|
|
20230905,182900,389697020,10680,10680,10680,10680,0
|
|
20230905,182800,389697020,10680,10680,10680,10680,0
|
|
20230905,182700,389697020,10680,10680,10680,10680,0
|
|
20230905,182600,389697020,10680,10680,10680,10680,0
|
|
20230905,182500,389697020,10680,10680,10680,10680,0
|
|
20230905,182400,389697020,10680,10680,10680,10680,0
|
|
20230905,182300,389697020,10680,10680,10680,10680,0
|
|
20230905,182200,389697020,10680,10680,10680,10680,0
|
|
20230905,182100,389697020,10680,10680,10680,10680,0
|
|
20230905,182000,389697020,10680,10680,10680,10680,0
|
|
20230905,181900,389697020,10680,10680,10680,10680,0
|
|
20230905,181800,389697020,10680,10680,10680,10680,0
|
|
20230905,181700,389697020,10680,10680,10680,10680,0
|
|
20230905,181600,389697020,10680,10680,10680,10680,0
|
|
20230905,181500,389697020,10680,10680,10680,10680,0
|
|
20230905,181400,389697020,10680,10680,10680,10680,0
|
|
20230905,181300,389697020,10680,10680,10680,10680,0
|
|
20230905,181200,389697020,10680,10680,10680,10680,0
|
|
20230905,181100,389697020,10680,10680,10680,10680,0
|
|
20230905,181000,389697020,10680,10680,10680,10680,0
|
|
20230905,180900,389697020,10680,10680,10680,10680,0
|
|
20230905,180800,389697020,10680,10680,10680,10680,0
|
|
20230905,180700,389697020,10680,10680,10680,10680,0
|
|
20230905,180600,389697020,10680,10680,10680,10680,646
|
|
20230905,180500,389697020,10680,10680,10680,10680,0
|
|
20230905,180400,389697020,10680,10680,10680,10680,0
|
|
20230905,180300,389697020,10680,10680,10680,10680,0
|
|
20230905,180200,389697020,10680,10680,10680,10680,0
|
|
20230905,180100,389697020,10680,10680,10680,10680,0
|
|
20230905,180000,389697020,10680,10680,10680,10680,0
|
|
20230905,175900,389697020,10680,10680,10680,10680,0
|
|
20230905,175800,389697020,10680,10680,10680,10680,0
|
|
20230905,175700,389697020,10680,10680,10680,10680,0
|
|
20230905,175600,389697020,10680,10680,10680,10680,0
|
|
20230905,175500,389697020,10680,10680,10680,10680,0
|
|
20230905,175400,389697020,10680,10680,10680,10680,0
|
|
20230905,175300,389697020,10680,10680,10680,10680,0
|
|
20230905,175200,389697020,10680,10680,10680,10680,0
|
|
20230905,175100,389697020,10680,10680,10680,10680,0
|
|
20230905,175000,389697020,10680,10680,10680,10680,0
|
|
20230905,174900,389697020,10680,10680,10680,10680,0
|
|
20230905,174800,389697020,10680,10680,10680,10680,0
|
|
20230905,174700,389697020,10680,10680,10680,10680,0
|
|
20230905,174600,389697020,10680,10680,10680,10680,0
|
|
20230905,174500,389697020,10680,10680,10680,10680,0
|
|
20230905,174400,389697020,10680,10680,10680,10680,0
|
|
20230905,174300,389697020,10680,10680,10680,10680,0
|
|
20230905,174200,389697020,10680,10680,10680,10680,0
|
|
20230905,174100,389697020,10680,10680,10680,10680,0
|
|
20230905,174000,389697020,10680,10680,10680,10680,0
|
|
20230905,173900,389697020,10680,10680,10680,10680,0
|
|
20230905,173800,389697020,10680,10680,10680,10680,0
|
|
20230905,173700,389697020,10680,10680,10680,10680,0
|
|
20230905,173600,389697020,10680,10680,10680,10680,646
|
|
20230905,173500,389697020,10680,10680,10680,10680,0
|
|
20230905,173400,389697020,10680,10680,10680,10680,0
|
|
20230905,173300,389697020,10680,10680,10680,10680,0
|
|
20230905,173200,389697020,10680,10680,10680,10680,0
|
|
20230905,173100,389697020,10680,10680,10680,10680,0
|
|
20230905,173000,389697020,10680,10680,10680,10680,0
|
|
20230905,172900,389697020,10680,10680,10680,10680,0
|
|
20230905,172800,389697020,10680,10680,10680,10680,0
|
|
20230905,172700,389697020,10680,10680,10680,10680,0
|
|
20230905,172600,389697020,10680,10680,10680,10680,0
|
|
20230905,172500,389697020,10680,10680,10680,10680,0
|
|
20230905,172400,389697020,10680,10680,10680,10680,0
|
|
20230905,172300,389697020,10680,10680,10680,10680,0
|
|
20230905,172200,389697020,10680,10680,10680,10680,0
|
|
20230905,172100,389697020,10680,10680,10680,10680,0
|
|
20230905,172000,389697020,10680,10680,10680,10680,0
|
|
20230905,171900,389697020,10680,10680,10680,10680,0
|
|
20230905,171800,389697020,10680,10680,10680,10680,0
|
|
20230905,171700,389697020,10680,10680,10680,10680,0
|
|
20230905,171600,389697020,10680,10680,10680,10680,0
|
|
20230905,171500,389697020,10680,10680,10680,10680,0
|
|
20230905,171400,389697020,10680,10680,10680,10680,0
|
|
20230905,171300,389697020,10680,10680,10680,10680,0
|
|
20230905,171200,389697020,10680,10680,10680,10680,0
|
|
20230905,171100,389697020,10680,10680,10680,10680,0
|
|
20230905,171000,389697020,10680,10680,10680,10680,0
|
|
20230905,170900,389697020,10680,10680,10680,10680,0
|
|
20230905,170800,389697020,10680,10680,10680,10680,0
|
|
20230905,170700,389697020,10680,10680,10680,10680,0
|
|
20230905,170600,389697020,10680,10680,10680,10680,646
|
|
20230905,170500,389697020,10680,10680,10680,10680,0
|
|
20230905,170400,389697020,10680,10680,10680,10680,0
|
|
20230905,170300,389697020,10680,10680,10680,10680,0
|
|
20230905,170200,389697020,10680,10680,10680,10680,0
|
|
20230905,170100,389697020,10680,10680,10680,10680,0
|
|
20230905,170000,389697020,10680,10680,10680,10680,0
|
|
20230905,165900,389697020,10680,10680,10680,10680,0
|
|
20230905,165800,389697020,10680,10680,10680,10680,0
|
|
20230905,165700,389697020,10680,10680,10680,10680,0
|
|
20230905,165600,389697020,10680,10680,10680,10680,0
|
|
20230905,165500,389697020,10680,10680,10680,10680,0
|
|
20230905,165400,389697020,10680,10680,10680,10680,0
|
|
20230905,165300,389697020,10680,10680,10680,10680,0
|
|
20230905,165200,389697020,10680,10680,10680,10680,0
|
|
20230905,165100,389697020,10680,10680,10680,10680,0
|
|
20230905,165000,389697020,10680,10680,10680,10680,0
|
|
20230905,164900,389697020,10680,10680,10680,10680,0
|
|
20230905,164800,389697020,10680,10680,10680,10680,0
|
|
20230905,164700,389697020,10680,10680,10680,10680,0
|
|
20230905,164600,389697020,10680,10680,10680,10680,0
|
|
20230905,164500,389697020,10680,10680,10680,10680,0
|
|
20230905,164400,389697020,10680,10680,10680,10680,0
|
|
20230905,164300,389697020,10680,10680,10680,10680,0
|
|
20230905,164200,389697020,10680,10680,10680,10680,0
|
|
20230905,164100,389697020,10680,10680,10680,10680,0
|
|
20230905,164000,389697020,10680,10680,10680,10680,0
|
|
20230905,163900,389697020,10680,10680,10680,10680,0
|
|
20230905,163800,389697020,10680,10680,10680,10680,0
|
|
20230905,163700,389697020,10680,10680,10680,10680,0
|
|
20230905,163600,389697020,10680,10680,10680,10680,646
|
|
20230905,163500,389697020,10680,10680,10680,10680,0
|
|
20230905,163400,389697020,10680,10680,10680,10680,0
|
|
20230905,163300,389697020,10680,10680,10680,10680,0
|
|
20230905,163200,389697020,10680,10680,10680,10680,0
|
|
20230905,163100,389697020,10680,10680,10680,10680,0
|
|
20230905,163000,389697020,10680,10680,10680,10680,0
|
|
20230905,162900,389697020,10680,10680,10680,10680,0
|
|
20230905,162800,389697020,10680,10680,10680,10680,0
|
|
20230905,162700,389697020,10680,10680,10680,10680,0
|
|
20230905,162600,389697020,10680,10680,10680,10680,0
|
|
20230905,162500,389697020,10680,10680,10680,10680,0
|
|
20230905,162400,389697020,10680,10680,10680,10680,0
|
|
20230905,162300,389697020,10680,10680,10680,10680,0
|
|
20230905,162200,389697020,10680,10680,10680,10680,0
|
|
20230905,162100,389697020,10680,10680,10680,10680,0
|
|
20230905,162000,389697020,10680,10680,10680,10680,0
|
|
20230905,161900,389697020,10680,10680,10680,10680,0
|
|
20230905,161800,389697020,10680,10680,10680,10680,0
|
|
20230905,161700,389697020,10680,10680,10680,10680,0
|
|
20230905,161600,389697020,10680,10680,10680,10680,0
|
|
20230905,161500,389697020,10680,10680,10680,10680,0
|
|
20230905,161400,389697020,10680,10680,10680,10680,0
|
|
20230905,161300,389697020,10680,10680,10680,10680,0
|
|
20230905,161200,389697020,10680,10680,10680,10680,0
|
|
20230905,161100,389697020,10680,10680,10680,10680,0
|
|
20230905,161000,389697020,10680,10680,10680,10680,0
|
|
20230905,160900,389697020,10680,10680,10680,10680,0
|
|
20230905,160800,389697020,10680,10680,10680,10680,0
|
|
20230905,160700,389697020,10680,10680,10680,10680,0
|
|
20230905,160600,389697020,10680,10680,10680,10680,646
|
|
20230905,160500,389697020,10680,10680,10680,10680,0
|
|
20230905,160400,389697020,10680,10680,10680,10680,0
|
|
20230905,160300,389697020,10680,10680,10680,10680,0
|
|
20230905,160200,389697020,10680,10680,10680,10680,0
|
|
20230905,160100,389697020,10680,10680,10680,10680,0
|
|
20230905,160000,389697020,10680,10680,10680,10680,0
|
|
20230905,155900,389697020,10680,10680,10680,10680,0
|
|
20230905,155800,389697020,10680,10680,10680,10680,0
|
|
20230905,155700,389697020,10680,10680,10680,10680,0
|
|
20230905,155600,389697020,10680,10680,10680,10680,0
|
|
20230905,155500,389697020,10680,10680,10680,10680,0
|
|
20230905,155400,389697020,10680,10680,10680,10680,0
|
|
20230905,155300,389697020,10680,10680,10680,10680,0
|
|
20230905,155200,389697020,10680,10680,10680,10680,0
|
|
20230905,155100,389697020,10680,10680,10680,10680,0
|
|
20230905,155000,389697020,10680,10680,10680,10680,0
|
|
20230905,154900,389697020,10680,10680,10680,10680,0
|
|
20230905,154800,389697020,10680,10680,10680,10680,0
|
|
20230905,154700,389697020,10680,10680,10680,10680,0
|
|
20230905,154600,389697020,10680,10680,10680,10680,0
|
|
20230905,154500,389697020,10680,10680,10680,10680,0
|
|
20230905,154400,389697020,10680,10680,10680,10680,0
|
|
20230905,154300,389697020,10680,10680,10680,10680,0
|
|
20230905,154200,389697020,10680,10680,10680,10680,0
|
|
20230905,154100,389697020,10680,10680,10680,10680,0
|
|
20230905,154000,389697020,10680,10680,10680,10680,0
|
|
20230905,153900,389697020,10680,10680,10680,10680,0
|
|
20230905,153800,389697020,10680,10680,10680,10680,0
|
|
20230905,153700,389697020,10680,10680,10680,10680,0
|
|
20230905,153600,389697020,10680,10680,10680,10680,646
|
|
20230905,153500,389697020,10680,10680,10680,10680,0
|
|
20230905,153400,389697020,10680,10680,10680,10680,0
|
|
20230905,153300,389697020,10680,10680,10680,10680,0
|
|
20230905,153200,389697020,10680,10680,10680,10680,0
|
|
20230905,153100,389697020,10680,10680,10680,10680,0
|
|
20230905,153000,389697020,10680,10680,10680,10680,646
|
|
20230905,152900,382797740,10600,10600,10600,10600,0
|
|
20230905,152800,382797740,10600,10600,10600,10600,0
|
|
20230905,152700,382797740,10600,10600,10600,10600,0
|
|
20230905,152600,382797740,10600,10600,10600,10600,0
|
|
20230905,152500,382797740,10600,10600,10600,10600,0
|
|
20230905,152400,382797740,10600,10600,10600,10600,0
|
|
20230905,152300,382797740,10600,10600,10600,10600,0
|
|
20230905,152200,382797740,10600,10600,10600,10600,0
|
|
20230905,152100,382797740,10600,10600,10600,10600,0
|
|
20230905,152000,382797740,10600,10600,10600,10600,0
|
|
20230905,151900,382797740,10600,10600,10600,10600,70
|
|
20230905,151800,382055740,10620,10620,10620,10620,5
|
|
20230905,151700,382002640,10650,10610,10650,10570,1664
|
|
20230905,151600,364382730,10660,10660,10660,10660,0
|
|
20230905,151500,364382730,10660,10660,10660,10660,1
|
|
20230905,151400,364372070,10590,10590,10590,10590,109
|
|
20230905,151300,363217760,10590,10590,10590,10580,256
|
|
20230905,151200,360508370,10660,10660,10660,10660,1
|
|
20230905,151100,360497710,10580,10580,10580,10580,1
|
|
20230905,151000,360487130,10660,10660,10660,10660,0
|
|
20230905,150900,360487130,10660,10660,10660,10660,1
|
|
20230905,150800,360476470,10580,10580,10580,10580,0
|
|
20230905,150700,360476470,10580,10580,10580,10580,0
|
|
20230905,150600,360476470,10580,10590,10590,10580,277
|
|
20230905,150500,357545440,10660,10660,10660,10660,1
|
|
20230905,150400,357534780,10590,10590,10590,10590,20
|
|
20230905,150300,357322980,10670,10670,10670,10670,0
|
|
20230905,150200,357322980,10670,10670,10670,10670,2
|
|
20230905,150100,357301640,10590,10600,10600,10590,522
|
|
20230905,150000,351768660,10600,10670,10670,10600,18
|
|
20230905,145900,351577790,10670,10670,10670,10670,0
|
|
20230905,145800,351577790,10670,10670,10670,10670,0
|
|
20230905,145700,351577790,10670,10670,10670,10670,1
|
|
20230905,145600,351567120,10660,10660,10660,10660,0
|
|
20230905,145500,351567120,10660,10660,10660,10660,34
|
|
20230905,145400,351204680,10660,10660,10660,10660,0
|
|
20230905,145300,351204680,10660,10600,10660,10590,11
|
|
20230905,145200,351088110,10660,10590,10660,10590,16
|
|
20230905,145100,350918320,10680,10680,10680,10680,1
|
|
20230905,145000,350907640,10680,10660,10680,10660,276
|
|
20230905,144900,347962200,10600,10600,10600,10600,0
|
|
20230905,144800,347962200,10600,10600,10600,10600,0
|
|
20230905,144700,347962200,10600,10600,10600,10600,1
|
|
20230905,144600,347951600,10600,10600,10600,10600,0
|
|
20230905,144500,347951600,10600,10660,10660,10600,2
|
|
20230905,144400,347930340,10660,10660,10660,10660,34
|
|
20230905,144300,347567900,10650,10650,10650,10650,0
|
|
20230905,144200,347567900,10650,10650,10650,10650,1
|
|
20230905,144100,347557250,10660,10590,10660,10590,2
|
|
20230905,144000,347536000,10590,10610,10610,10590,5
|
|
20230905,143900,347483030,10660,10660,10660,10660,0
|
|
20230905,143800,347483030,10660,10660,10660,10660,1
|
|
20230905,143700,347472370,10660,10660,10660,10660,0
|
|
20230905,143600,347472370,10660,10660,10660,10660,0
|
|
20230905,143500,347472370,10660,10590,10660,10590,19
|
|
20230905,143400,347271090,10570,10610,10610,10570,979
|
|
20230905,143300,336911630,10680,10660,10680,10660,34
|
|
20230905,143200,336548870,10610,10660,10660,10610,5591
|
|
20230905,143100,277066410,10660,10660,10660,10660,0
|
|
20230905,143000,277066410,10660,10660,10660,10660,0
|
|
20230905,142900,277066410,10660,10640,10660,10640,2
|
|
20230905,142800,277045110,10640,10640,10640,10640,32
|
|
20230905,142700,276704630,10640,10640,10640,10640,50
|
|
20230905,142600,276172630,10640,10650,10670,10640,825
|
|
20230905,142500,267388180,10650,10650,10650,10650,21
|
|
20230905,142400,267164530,10650,10650,10650,10650,154
|
|
20230905,142300,265524430,10650,10650,10670,10650,272
|
|
20230905,142200,262627610,10680,10680,10680,10680,35
|
|
20230905,142100,262253810,10680,10680,10680,10680,0
|
|
20230905,142000,262253810,10680,10680,10680,10680,0
|
|
20230905,141900,262253810,10680,10680,10680,10680,1
|
|
20230905,141800,262243130,10680,10680,10680,10680,0
|
|
20230905,141700,262243130,10680,10680,10680,10680,1
|
|
20230905,141600,262232450,10670,10670,10670,10670,0
|
|
20230905,141500,262232450,10670,10670,10670,10670,0
|
|
20230905,141400,262232450,10670,10670,10670,10670,1
|
|
20230905,141300,262221780,10660,10660,10660,10650,49
|
|
20230905,141200,261699460,10650,10650,10650,10650,2
|
|
20230905,141100,261678160,10680,10660,10680,10660,42
|
|
20230905,141000,261229720,10650,10650,10650,10650,0
|
|
20230905,140900,261229720,10650,10650,10650,10650,0
|
|
20230905,140800,261229720,10650,10680,10680,10650,11
|
|
20230905,140700,261112270,10680,10680,10680,10680,1
|
|
20230905,140600,261101590,10670,10670,10670,10670,0
|
|
20230905,140500,261101590,10670,10670,10670,10670,0
|
|
20230905,140400,261101590,10670,10680,10680,10670,3
|
|
20230905,140300,261069570,10680,10680,10680,10680,0
|
|
20230905,140200,261069570,10680,10680,10680,10680,1
|
|
20230905,140100,261058890,10670,10670,10670,10670,0
|
|
20230905,140000,261058890,10670,10660,10670,10650,445
|
|
20230905,135900,256316850,10650,10680,10680,10650,7
|
|
20230905,135800,256242120,10680,10680,10680,10680,1
|
|
20230905,135700,256231440,10650,10650,10650,10650,5
|
|
20230905,135600,256178190,10640,10680,10680,10640,419
|
|
20230905,135500,251704030,10680,10640,10680,10640,7
|
|
20230905,135400,251629510,10680,10680,10680,10680,12
|
|
20230905,135300,251501350,10680,10680,10680,10680,0
|
|
20230905,135200,251501350,10680,10680,10680,10680,1
|
|
20230905,135100,251490670,10680,10680,10680,10680,0
|
|
20230905,135000,251490670,10680,10680,10680,10680,5
|
|
20230905,134900,251437270,10680,10680,10680,10680,1
|
|
20230905,134800,251426590,10680,10680,10680,10680,0
|
|
20230905,134700,251426590,10680,10680,10680,10680,0
|
|
20230905,134600,251426590,10680,10680,10680,10680,1
|
|
20230905,134500,251415910,10620,10620,10620,10620,2
|
|
20230905,134400,251394670,10670,10650,10680,10620,1103
|
|
20230905,134300,239622030,10650,10650,10650,10650,1
|
|
20230905,134200,239611380,10650,10650,10650,10650,0
|
|
20230905,134100,239611380,10650,10650,10650,10650,0
|
|
20230905,134000,239611380,10650,10650,10650,10650,1
|
|
20230905,133900,239600730,10650,10650,10650,10650,10
|
|
20230905,133800,239494230,10650,10650,10650,10650,0
|
|
20230905,133700,239494230,10650,10650,10650,10650,1
|
|
20230905,133600,239483580,10650,10650,10650,10650,0
|
|
20230905,133500,239483580,10650,10650,10650,10650,1
|
|
20230905,133400,239472930,10650,10650,10650,10650,1
|
|
20230905,133300,239462280,10650,10650,10650,10650,0
|
|
20230905,133200,239462280,10650,10650,10650,10650,1
|
|
20230905,133100,239451630,10600,10650,10650,10600,9
|
|
20230905,133000,239355830,10650,10650,10650,10650,6
|
|
20230905,132900,239291930,10650,10650,10650,10650,0
|
|
20230905,132800,239291930,10650,10650,10650,10650,2
|
|
20230905,132700,239270630,10650,10650,10650,10650,0
|
|
20230905,132600,239270630,10650,10650,10650,10650,0
|
|
20230905,132500,239270630,10650,10650,10650,10650,0
|
|
20230905,132400,239270630,10650,10650,10650,10650,1
|
|
20230905,132300,239259980,10590,10590,10590,10590,5
|
|
20230905,132200,239207030,10630,10630,10630,10630,13
|
|
20230905,132100,239068840,10630,10630,10630,10630,1
|
|
20230905,132000,239058210,10620,10620,10620,10620,0
|
|
20230905,131900,239058210,10620,10620,10620,10620,1
|
|
20230905,131800,239047590,10620,10620,10620,10620,0
|
|
20230905,131700,239047590,10620,10620,10620,10620,0
|
|
20230905,131600,239047590,10620,10620,10620,10620,1
|
|
20230905,131500,239036970,10620,10620,10620,10620,0
|
|
20230905,131400,239036970,10620,10620,10620,10620,0
|
|
20230905,131300,239036970,10620,10620,10620,10620,0
|
|
20230905,131200,239036970,10620,10620,10620,10620,1
|
|
20230905,131100,239026350,10590,10590,10590,10590,0
|
|
20230905,131000,239026350,10590,10590,10590,10590,1
|
|
20230905,130900,239015760,10620,10620,10620,10620,1
|
|
20230905,130800,239005140,10590,10590,10590,10590,31
|
|
20230905,130700,238676850,10620,10620,10620,10620,0
|
|
20230905,130600,238676850,10620,10620,10620,10620,1
|
|
20230905,130500,238666230,10590,10590,10590,10590,0
|
|
20230905,130400,238666230,10590,10590,10590,10590,1
|
|
20230905,130300,238655640,10620,10620,10620,10620,1
|
|
20230905,130200,238645020,10620,10620,10620,10620,0
|
|
20230905,130100,238645020,10620,10620,10620,10620,0
|
|
20230905,130000,238645020,10620,10620,10620,10620,1
|
|
20230905,125900,238634400,10620,10620,10620,10620,0
|
|
20230905,125800,238634400,10620,10620,10620,10620,0
|
|
20230905,125700,238634400,10620,10620,10620,10620,1
|
|
20230905,125600,238623780,10620,10620,10620,10620,0
|
|
20230905,125500,238623780,10620,10620,10620,10620,0
|
|
20230905,125400,238623780,10620,10620,10620,10620,1
|
|
20230905,125300,238613160,10620,10620,10620,10620,0
|
|
20230905,125200,238613160,10620,10620,10620,10620,0
|
|
20230905,125100,238613160,10620,10620,10620,10620,1
|
|
20230905,125000,238602540,10590,10590,10590,10590,0
|
|
20230905,124900,238602540,10590,10600,10600,10590,14
|
|
20230905,124800,238454200,10620,10620,10620,10600,102
|
|
20230905,124700,237370980,10600,10600,10620,10600,101
|
|
20230905,124600,236299660,10590,10590,10590,10590,0
|
|
20230905,124500,236299660,10590,10600,10600,10590,11
|
|
20230905,124400,236183160,10590,10610,10610,10590,408
|
|
20230905,124300,231854590,10620,10620,10620,10620,1
|
|
20230905,124200,231843970,10620,10620,10620,10620,1
|
|
20230905,124100,231833350,10620,10620,10620,10620,0
|
|
20230905,124000,231833350,10620,10620,10620,10620,0
|
|
20230905,123900,231833350,10620,10620,10620,10620,0
|
|
20230905,123800,231833350,10620,10620,10620,10620,1
|
|
20230905,123700,231822730,10610,10610,10610,10610,64
|
|
20230905,123600,231143690,10620,10620,10620,10620,1
|
|
20230905,123500,231133070,10620,10620,10620,10620,2
|
|
20230905,123400,231111830,10620,10620,10620,10620,0
|
|
20230905,123300,231111830,10620,10620,10620,10620,1
|
|
20230905,123200,231101210,10620,10620,10620,10620,0
|
|
20230905,123100,231101210,10620,10620,10620,10620,0
|
|
20230905,123000,231101210,10620,10620,10620,10620,1
|
|
20230905,122900,231090590,10620,10620,10620,10620,0
|
|
20230905,122800,231090590,10620,10620,10620,10620,0
|
|
20230905,122700,231090590,10620,10620,10620,10620,3
|
|
20230905,122600,231058730,10620,10620,10620,10620,5
|
|
20230905,122500,231005630,10620,10620,10620,10620,0
|
|
20230905,122400,231005630,10620,10620,10620,10620,1
|
|
20230905,122300,230995010,10620,10620,10620,10620,1
|
|
20230905,122200,230984390,10590,10590,10590,10590,110
|
|
20230905,122100,229819490,10600,10600,10600,10600,10
|
|
20230905,122000,229713490,10620,10620,10620,10620,1
|
|
20230905,121900,229702870,10620,10620,10620,10620,0
|
|
20230905,121800,229702870,10620,10620,10620,10620,0
|
|
20230905,121700,229702870,10620,10620,10620,10620,1
|
|
20230905,121600,229692250,10620,10620,10620,10620,0
|
|
20230905,121500,229692250,10620,10620,10620,10620,4
|
|
20230905,121400,229649770,10620,10640,10640,10590,244
|
|
20230905,121300,227056970,10630,10660,10660,10630,242
|
|
20230905,121200,224477470,10690,10670,10690,10640,56
|
|
20230905,121100,223879910,10670,10670,10670,10670,2
|
|
20230905,121000,223858570,10630,10630,10630,10630,0
|
|
20230905,120900,223858570,10630,10630,10630,10630,1
|
|
20230905,120800,223847940,10680,10680,10680,10680,1
|
|
20230905,120700,223837260,10680,10640,10680,10640,6
|
|
20230905,120600,223773260,10630,10630,10630,10630,0
|
|
20230905,120500,223773260,10630,10640,10640,10630,9
|
|
20230905,120400,223677580,10630,10630,10630,10630,0
|
|
20230905,120300,223677580,10630,10630,10630,10630,4
|
|
20230905,120200,223635060,10630,10630,10630,10630,1
|
|
20230905,120100,223624430,10620,10620,10620,10620,0
|
|
20230905,120000,223624430,10620,10620,10620,10620,0
|
|
20230905,115900,223624430,10620,10630,10640,10620,202
|
|
20230905,115800,221477170,10640,10640,10640,10640,0
|
|
20230905,115700,221477170,10640,10640,10640,10640,0
|
|
20230905,115600,221477170,10640,10640,10640,10640,1
|
|
20230905,115500,221466530,10620,10620,10620,10620,0
|
|
20230905,115400,221466530,10620,10620,10620,10620,3
|
|
20230905,115300,221434670,10620,10620,10620,10620,1
|
|
20230905,115200,221424050,10590,10590,10590,10590,0
|
|
20230905,115100,221424050,10590,10590,10590,10590,0
|
|
20230905,115000,221424050,10590,10620,10620,10590,10
|
|
20230905,114900,221318100,10600,10600,10600,10600,0
|
|
20230905,114800,221318100,10600,10600,10600,10600,3
|
|
20230905,114700,221286300,10600,10600,10600,10600,1
|
|
20230905,114600,221275700,10600,10600,10600,10600,0
|
|
20230905,114500,221275700,10600,10600,10600,10600,1
|
|
20230905,114400,221265100,10620,10620,10620,10620,1
|
|
20230905,114300,221254480,10610,10610,10610,10610,19
|
|
20230905,114200,221052890,10610,10610,10610,10610,0
|
|
20230905,114100,221052890,10610,10610,10610,10610,1
|
|
20230905,114000,221042280,10590,10590,10590,10590,0
|
|
20230905,113900,221042280,10590,10590,10590,10590,0
|
|
20230905,113800,221042280,10590,10590,10590,10590,0
|
|
20230905,113700,221042280,10590,10590,10590,10590,0
|
|
20230905,113600,221042280,10590,10600,10600,10590,200
|
|
20230905,113500,218924140,10590,10590,10590,10590,0
|
|
20230905,113400,218924140,10590,10590,10590,10590,0
|
|
20230905,113300,218924140,10590,10590,10590,10590,0
|
|
20230905,113200,218924140,10590,10590,10590,10590,0
|
|
20230905,113100,218924140,10590,10590,10590,10590,0
|
|
20230905,113000,218924140,10590,10590,10590,10590,0
|
|
20230905,112900,218924140,10590,10590,10590,10590,0
|
|
20230905,112800,218924140,10590,10590,10590,10590,0
|
|
20230905,112700,218924140,10590,10590,10590,10590,0
|
|
20230905,112600,218924140,10590,10590,10590,10590,0
|
|
20230905,112500,218924140,10590,10590,10590,10590,0
|
|
20230905,112400,218924140,10590,10590,10590,10590,0
|
|
20230905,112300,218924140,10590,10590,10590,10590,0
|
|
20230905,112200,218924140,10590,10670,10670,10590,603
|
|
20230905,112100,212492610,10590,10600,10600,10590,120
|
|
20230905,112000,211221070,10610,10610,10610,10610,21
|
|
20230905,111900,210998260,10620,10620,10620,10620,0
|
|
20230905,111800,210998260,10620,10620,10620,10620,5
|
|
20230905,111700,210945160,10590,10590,10590,10590,0
|
|
20230905,111600,210945160,10590,10590,10590,10590,0
|
|
20230905,111500,210945160,10590,10610,10610,10590,1043
|
|
20230905,111400,199879710,10610,10610,10610,10610,0
|
|
20230905,111300,199879710,10610,10610,10610,10610,0
|
|
20230905,111200,199879710,10610,10610,10610,10610,0
|
|
20230905,111100,199879710,10610,10610,10610,10610,0
|
|
20230905,111000,199879710,10610,10610,10610,10610,1
|
|
20230905,110900,199869100,10590,10590,10590,10590,7
|
|
20230905,110800,199794970,10590,10580,10590,10580,582
|
|
20230905,110700,193635900,10580,10580,10580,10580,0
|
|
20230905,110600,193635900,10580,10580,10580,10580,40
|
|
20230905,110500,193212700,10580,10570,10580,10570,36
|
|
20230905,110400,192832080,10570,10570,10570,10570,13
|
|
20230905,110300,192694670,10570,10570,10570,10570,132
|
|
20230905,110200,191299430,10570,10570,10570,10570,75
|
|
20230905,110100,190506680,10550,10550,10550,10550,0
|
|
20230905,110000,190506680,10550,10550,10550,10550,0
|
|
20230905,105900,190506680,10550,10550,10550,10550,55
|
|
20230905,105800,189926430,10550,10550,10550,10550,0
|
|
20230905,105700,189926430,10550,10550,10550,10550,6
|
|
20230905,105600,189863130,10550,10550,10550,10550,14
|
|
20230905,105500,189715430,10550,10550,10550,10550,0
|
|
20230905,105400,189715430,10550,10570,10570,10550,2035
|
|
20230905,105300,168228700,10570,10580,10580,10570,1001
|
|
20230905,105200,157647980,10590,10590,10590,10590,0
|
|
20230905,105100,157647980,10590,10590,10590,10590,50
|
|
20230905,105000,157118480,10570,10570,10570,10570,0
|
|
20230905,104900,157118480,10570,10580,10580,10570,4
|
|
20230905,104800,157076170,10590,10590,10590,10590,0
|
|
20230905,104700,157076170,10590,10570,10590,10570,2
|
|
20230905,104600,157055010,10580,10580,10580,10580,0
|
|
20230905,104500,157055010,10580,10580,10580,10580,0
|
|
20230905,104400,157055010,10580,10580,10580,10580,0
|
|
20230905,104300,157055010,10580,10580,10580,10580,175
|
|
20230905,104200,155203510,10580,10580,10580,10580,1
|
|
20230905,104100,155192930,10590,10590,10590,10590,10
|
|
20230905,104000,155087030,10580,10580,10580,10580,0
|
|
20230905,103900,155087030,10580,10580,10580,10580,0
|
|
20230905,103800,155087030,10580,10580,10580,10580,0
|
|
20230905,103700,155087030,10580,10580,10580,10580,0
|
|
20230905,103600,155087030,10580,10580,10580,10580,0
|
|
20230905,103500,155087030,10580,10580,10580,10580,1
|
|
20230905,103400,155076450,10580,10580,10580,10580,0
|
|
20230905,103300,155076450,10580,10580,10580,10580,6
|
|
20230905,103200,155012970,10580,10580,10580,10580,155
|
|
20230905,103100,153373070,10580,10580,10580,10580,0
|
|
20230905,103000,153373070,10580,10580,10580,10580,109
|
|
20230905,102900,152219850,10580,10580,10580,10580,0
|
|
20230905,102800,152219850,10580,10580,10580,10580,39
|
|
20230905,102700,151807230,10580,10580,10580,10580,100
|
|
20230905,102600,150749230,10580,10580,10580,10580,0
|
|
20230905,102500,150749230,10580,10580,10580,10580,0
|
|
20230905,102400,150749230,10580,10580,10580,10580,9
|
|
20230905,102300,150654010,10580,10580,10580,10580,13
|
|
20230905,102200,150516470,10610,10610,10610,10610,28
|
|
20230905,102100,150219390,10610,10600,10610,10560,56
|
|
20230905,102000,149627340,10600,10600,10600,10600,10
|
|
20230905,101900,149521340,10600,10600,10600,10600,10
|
|
20230905,101800,149415340,10610,10610,10610,10610,155
|
|
20230905,101700,147770790,10620,10620,10620,10620,5
|
|
20230905,101600,147717690,10620,10620,10620,10620,0
|
|
20230905,101500,147717690,10620,10620,10620,10620,0
|
|
20230905,101400,147717690,10620,10620,10620,10620,0
|
|
20230905,101300,147717690,10620,10610,10620,10610,956
|
|
20230905,101200,137574420,10560,10590,10610,10550,1416
|
|
20230905,101100,122576200,10590,10600,10600,10590,102
|
|
20230905,101000,121495200,10590,10640,10640,10590,2096
|
|
20230905,100900,99254740,10640,10640,10640,10640,145
|
|
20230905,100800,97711940,10640,10680,10680,10640,119
|
|
20230905,100700,96444620,10650,10670,10670,10650,1004
|
|
20230905,100600,85746860,10680,10680,10680,10680,4
|
|
20230905,100500,85704140,10670,10670,10670,10670,1
|
|
20230905,100400,85693470,10670,10690,10690,10670,1120
|
|
20230905,100300,73738830,10690,10690,10690,10690,0
|
|
20230905,100200,73738830,10690,10690,10690,10690,39
|
|
20230905,100100,73321920,10690,10690,10690,10690,0
|
|
20230905,100000,73321920,10690,10690,10690,10690,0
|
|
20230905,095900,73321920,10690,10690,10690,10690,23
|
|
20230905,095800,73076050,10680,10680,10680,10680,0
|
|
20230905,095700,73076050,10680,10680,10680,10680,0
|
|
20230905,095600,73076050,10680,10680,10680,10680,10
|
|
20230905,095500,72969250,10680,10680,10680,10680,9
|
|
20230905,095400,72873130,10680,10690,10690,10680,103
|
|
20230905,095300,71773080,10680,10680,10680,10680,139
|
|
20230905,095200,70288560,10690,10680,10690,10680,51
|
|
20230905,095100,69743380,10690,10690,10690,10690,0
|
|
20230905,095000,69743380,10690,10690,10690,10690,10
|
|
20230905,094900,69636480,10690,10690,10690,10690,21
|
|
20230905,094800,69411990,10690,10690,10690,10690,26
|
|
20230905,094700,69134050,10700,10700,10700,10700,73
|
|
20230905,094600,68352950,10700,10700,10700,10700,200
|
|
20230905,094500,66212950,10700,10700,10700,10700,351
|
|
20230905,094400,62457250,10700,10700,10700,10700,15
|
|
20230905,094300,62296750,10690,10690,10690,10690,76
|
|
20230905,094200,61484310,10700,10700,10700,10700,20
|
|
20230905,094100,61270310,10690,10690,10690,10690,8
|
|
20230905,094000,61184790,10700,10730,10740,10700,1121
|
|
20230905,093900,49178510,10750,10750,10750,10750,0
|
|
20230905,093800,49178510,10750,10750,10750,10750,1
|
|
20230905,093700,49167760,10740,10750,10760,10740,246
|
|
20230905,093600,46524430,10760,10750,10760,10750,202
|
|
20230905,093500,44352730,10760,10780,10780,10760,272
|
|
20230905,093400,41424680,10790,10790,10790,10790,0
|
|
20230905,093300,41424680,10790,10790,10790,10790,20
|
|
20230905,093200,41208880,10790,10790,10790,10790,0
|
|
20230905,093100,41208880,10790,10800,10800,10770,171
|
|
20230905,093000,39365680,10800,10790,10800,10790,102
|
|
20230905,092900,38265080,10800,10800,10800,10800,26
|
|
20230905,092800,37984280,10780,10780,10780,10780,1
|
|
20230905,092700,37973500,10800,10800,10800,10780,12
|
|
20230905,092600,37844100,10780,10780,10780,10780,0
|
|
20230905,092500,37844100,10780,10780,10780,10780,0
|
|
20230905,092400,37844100,10780,10800,10800,10780,122
|
|
20230905,092300,36528540,10770,10770,10770,10770,0
|
|
20230905,092200,36528540,10770,10770,10770,10770,0
|
|
20230905,092100,36528540,10770,10770,10770,10760,142
|
|
20230905,092000,35000580,10750,10730,10750,10730,844
|
|
20230905,091900,25930080,10730,10730,10730,10730,15
|
|
20230905,091800,25769130,10730,10730,10730,10730,141
|
|
20230905,091700,24256200,10730,10730,10730,10730,0
|
|
20230905,091600,24256200,10730,10750,10750,10730,85
|
|
20230905,091500,23342810,10750,10750,10750,10750,0
|
|
20230905,091400,23342810,10750,10750,10750,10750,13
|
|
20230905,091300,23203060,10750,10750,10750,10750,106
|
|
20230905,091200,22063560,10750,10750,10750,10750,3
|
|
20230905,091100,22031310,10750,10750,10750,10750,0
|
|
20230905,091000,22031310,10750,10730,10750,10730,143
|
|
20230905,090900,20496000,10740,10760,10760,10740,522
|
|
20230905,090800,14885140,10780,10780,10780,10780,10
|
|
20230905,090700,14777340,10780,10780,10780,10780,90
|
|
20230905,090600,13807140,10760,10760,10760,10760,11
|
|
20230905,090500,13688780,10770,10780,10780,10770,61
|
|
20230905,090400,13031760,10780,10780,10780,10780,4
|
|
20230905,090300,12988640,10810,10800,10810,10770,240
|
|
20230905,090200,10399020,10770,10770,10770,10770,0
|
|
20230905,090100,10399020,10770,10810,10810,10770,101
|
|
20230905,090000,9311160,10820,10820,10820,10750,864
|