579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183600,336903580,10400,10400,10400,10400,1160
|
|
20230906,183500,336903580,10400,10400,10400,10400,0
|
|
20230906,183400,336903580,10400,10400,10400,10400,0
|
|
20230906,183300,336903580,10400,10400,10400,10400,0
|
|
20230906,183200,336903580,10400,10400,10400,10400,0
|
|
20230906,183100,336903580,10400,10400,10400,10400,0
|
|
20230906,183000,336903580,10400,10400,10400,10400,0
|
|
20230906,182900,336903580,10400,10400,10400,10400,0
|
|
20230906,182800,336903580,10400,10400,10400,10400,0
|
|
20230906,182700,336903580,10400,10400,10400,10400,0
|
|
20230906,182600,336903580,10400,10400,10400,10400,0
|
|
20230906,182500,336903580,10400,10400,10400,10400,0
|
|
20230906,182400,336903580,10400,10400,10400,10400,0
|
|
20230906,182300,336903580,10400,10400,10400,10400,0
|
|
20230906,182200,336903580,10400,10400,10400,10400,0
|
|
20230906,182100,336903580,10400,10400,10400,10400,0
|
|
20230906,182000,336903580,10400,10400,10400,10400,0
|
|
20230906,181900,336903580,10400,10400,10400,10400,0
|
|
20230906,181800,336903580,10400,10400,10400,10400,0
|
|
20230906,181700,336903580,10400,10400,10400,10400,0
|
|
20230906,181600,336903580,10400,10400,10400,10400,0
|
|
20230906,181500,336903580,10400,10400,10400,10400,0
|
|
20230906,181400,336903580,10400,10400,10400,10400,0
|
|
20230906,181300,336903580,10400,10400,10400,10400,0
|
|
20230906,181200,336903580,10400,10400,10400,10400,0
|
|
20230906,181100,336903580,10400,10400,10400,10400,0
|
|
20230906,181000,336903580,10400,10400,10400,10400,0
|
|
20230906,180900,336903580,10400,10400,10400,10400,0
|
|
20230906,180800,336903580,10400,10400,10400,10400,0
|
|
20230906,180700,336903580,10400,10400,10400,10400,0
|
|
20230906,180600,336903580,10400,10400,10400,10400,1160
|
|
20230906,180500,336903580,10400,10400,10400,10400,0
|
|
20230906,180400,336903580,10400,10400,10400,10400,0
|
|
20230906,180300,336903580,10400,10400,10400,10400,0
|
|
20230906,180200,336903580,10400,10400,10400,10400,0
|
|
20230906,180100,336903580,10400,10400,10400,10400,0
|
|
20230906,180000,336903580,10400,10400,10400,10400,0
|
|
20230906,175900,336903580,10400,10400,10400,10400,0
|
|
20230906,175800,336903580,10400,10400,10400,10400,0
|
|
20230906,175700,336903580,10400,10400,10400,10400,0
|
|
20230906,175600,336903580,10400,10400,10400,10400,0
|
|
20230906,175500,336903580,10400,10400,10400,10400,0
|
|
20230906,175400,336903580,10400,10400,10400,10400,0
|
|
20230906,175300,336903580,10400,10400,10400,10400,0
|
|
20230906,175200,336903580,10400,10400,10400,10400,0
|
|
20230906,175100,336903580,10400,10400,10400,10400,0
|
|
20230906,175000,336903580,10400,10400,10400,10400,0
|
|
20230906,174900,336903580,10400,10400,10400,10400,0
|
|
20230906,174800,336903580,10400,10400,10400,10400,0
|
|
20230906,174700,336903580,10400,10400,10400,10400,0
|
|
20230906,174600,336903580,10400,10400,10400,10400,0
|
|
20230906,174500,336903580,10400,10400,10400,10400,0
|
|
20230906,174400,336903580,10400,10400,10400,10400,0
|
|
20230906,174300,336903580,10400,10400,10400,10400,0
|
|
20230906,174200,336903580,10400,10400,10400,10400,0
|
|
20230906,174100,336903580,10400,10400,10400,10400,0
|
|
20230906,174000,336903580,10400,10400,10400,10400,0
|
|
20230906,173900,336903580,10400,10400,10400,10400,0
|
|
20230906,173800,336903580,10400,10400,10400,10400,0
|
|
20230906,173700,336903580,10400,10400,10400,10400,0
|
|
20230906,173600,336903580,10400,10400,10400,10400,1160
|
|
20230906,173500,336903580,10400,10400,10400,10400,0
|
|
20230906,173400,336903580,10400,10400,10400,10400,0
|
|
20230906,173300,336903580,10400,10400,10400,10400,0
|
|
20230906,173200,336903580,10400,10400,10400,10400,0
|
|
20230906,173100,336903580,10400,10400,10400,10400,0
|
|
20230906,173000,336903580,10400,10400,10400,10400,0
|
|
20230906,172900,336903580,10400,10400,10400,10400,0
|
|
20230906,172800,336903580,10400,10400,10400,10400,0
|
|
20230906,172700,336903580,10400,10400,10400,10400,0
|
|
20230906,172600,336903580,10400,10400,10400,10400,0
|
|
20230906,172500,336903580,10400,10400,10400,10400,0
|
|
20230906,172400,336903580,10400,10400,10400,10400,0
|
|
20230906,172300,336903580,10400,10400,10400,10400,0
|
|
20230906,172200,336903580,10400,10400,10400,10400,0
|
|
20230906,172100,336903580,10400,10400,10400,10400,0
|
|
20230906,172000,336903580,10400,10400,10400,10400,0
|
|
20230906,171900,336903580,10400,10400,10400,10400,0
|
|
20230906,171800,336903580,10400,10400,10400,10400,0
|
|
20230906,171700,336903580,10400,10400,10400,10400,0
|
|
20230906,171600,336903580,10400,10400,10400,10400,0
|
|
20230906,171500,336903580,10400,10400,10400,10400,0
|
|
20230906,171400,336903580,10400,10400,10400,10400,0
|
|
20230906,171300,336903580,10400,10400,10400,10400,0
|
|
20230906,171200,336903580,10400,10400,10400,10400,0
|
|
20230906,171100,336903580,10400,10400,10400,10400,0
|
|
20230906,171000,336903580,10400,10400,10400,10400,0
|
|
20230906,170900,336903580,10400,10400,10400,10400,0
|
|
20230906,170800,336903580,10400,10400,10400,10400,0
|
|
20230906,170700,336903580,10400,10400,10400,10400,0
|
|
20230906,170600,336903580,10400,10400,10400,10400,1160
|
|
20230906,170500,336903580,10400,10400,10400,10400,0
|
|
20230906,170400,336903580,10400,10400,10400,10400,0
|
|
20230906,170300,336903580,10400,10400,10400,10400,0
|
|
20230906,170200,336903580,10400,10400,10400,10400,0
|
|
20230906,170100,336903580,10400,10400,10400,10400,0
|
|
20230906,170000,336903580,10400,10400,10400,10400,0
|
|
20230906,165900,336903580,10400,10400,10400,10400,0
|
|
20230906,165800,336903580,10400,10400,10400,10400,0
|
|
20230906,165700,336903580,10400,10400,10400,10400,0
|
|
20230906,165600,336903580,10400,10400,10400,10400,0
|
|
20230906,165500,336903580,10400,10400,10400,10400,0
|
|
20230906,165400,336903580,10400,10400,10400,10400,0
|
|
20230906,165300,336903580,10400,10400,10400,10400,0
|
|
20230906,165200,336903580,10400,10400,10400,10400,0
|
|
20230906,165100,336903580,10400,10400,10400,10400,0
|
|
20230906,165000,336903580,10400,10400,10400,10400,0
|
|
20230906,164900,336903580,10400,10400,10400,10400,0
|
|
20230906,164800,336903580,10400,10400,10400,10400,0
|
|
20230906,164700,336903580,10400,10400,10400,10400,0
|
|
20230906,164600,336903580,10400,10400,10400,10400,0
|
|
20230906,164500,336903580,10400,10400,10400,10400,0
|
|
20230906,164400,336903580,10400,10400,10400,10400,0
|
|
20230906,164300,336903580,10400,10400,10400,10400,0
|
|
20230906,164200,336903580,10400,10400,10400,10400,0
|
|
20230906,164100,336903580,10400,10400,10400,10400,0
|
|
20230906,164000,336903580,10400,10400,10400,10400,0
|
|
20230906,163900,336903580,10400,10400,10400,10400,0
|
|
20230906,163800,336903580,10400,10400,10400,10400,0
|
|
20230906,163700,336903580,10400,10400,10400,10400,0
|
|
20230906,163600,336903580,10400,10400,10400,10400,1160
|
|
20230906,163500,336903580,10400,10400,10400,10400,0
|
|
20230906,163400,336903580,10400,10400,10400,10400,0
|
|
20230906,163300,336903580,10400,10400,10400,10400,0
|
|
20230906,163200,336903580,10400,10400,10400,10400,0
|
|
20230906,163100,336903580,10400,10400,10400,10400,0
|
|
20230906,163000,336903580,10400,10400,10400,10400,0
|
|
20230906,162900,336903580,10400,10400,10400,10400,0
|
|
20230906,162800,336903580,10400,10400,10400,10400,0
|
|
20230906,162700,336903580,10400,10400,10400,10400,0
|
|
20230906,162600,336903580,10400,10400,10400,10400,0
|
|
20230906,162500,336903580,10400,10400,10400,10400,0
|
|
20230906,162400,336903580,10400,10400,10400,10400,0
|
|
20230906,162300,336903580,10400,10400,10400,10400,0
|
|
20230906,162200,336903580,10400,10400,10400,10400,0
|
|
20230906,162100,336903580,10400,10400,10400,10400,0
|
|
20230906,162000,336903580,10400,10400,10400,10400,0
|
|
20230906,161900,336903580,10400,10400,10400,10400,0
|
|
20230906,161800,336903580,10400,10400,10400,10400,0
|
|
20230906,161700,336903580,10400,10400,10400,10400,0
|
|
20230906,161600,336903580,10400,10400,10400,10400,0
|
|
20230906,161500,336903580,10400,10400,10400,10400,0
|
|
20230906,161400,336903580,10400,10400,10400,10400,0
|
|
20230906,161300,336903580,10400,10400,10400,10400,0
|
|
20230906,161200,336903580,10400,10400,10400,10400,0
|
|
20230906,161100,336903580,10400,10400,10400,10400,0
|
|
20230906,161000,336903580,10400,10400,10400,10400,0
|
|
20230906,160900,336903580,10400,10400,10400,10400,0
|
|
20230906,160800,336903580,10400,10400,10400,10400,0
|
|
20230906,160700,336903580,10400,10400,10400,10400,0
|
|
20230906,160600,336903580,10400,10400,10400,10400,1160
|
|
20230906,160500,336903580,10400,10400,10400,10400,0
|
|
20230906,160400,336903580,10400,10400,10400,10400,0
|
|
20230906,160300,336903580,10400,10400,10400,10400,0
|
|
20230906,160200,336903580,10400,10400,10400,10400,0
|
|
20230906,160100,336903580,10400,10400,10400,10400,0
|
|
20230906,160000,336903580,10400,10400,10400,10400,0
|
|
20230906,155900,336903580,10400,10400,10400,10400,0
|
|
20230906,155800,336903580,10400,10400,10400,10400,0
|
|
20230906,155700,336903580,10400,10400,10400,10400,0
|
|
20230906,155600,336903580,10400,10400,10400,10400,0
|
|
20230906,155500,336903580,10400,10400,10400,10400,0
|
|
20230906,155400,336903580,10400,10400,10400,10400,0
|
|
20230906,155300,336903580,10400,10400,10400,10400,0
|
|
20230906,155200,336903580,10400,10400,10400,10400,0
|
|
20230906,155100,336903580,10400,10400,10400,10400,0
|
|
20230906,155000,336903580,10400,10400,10400,10400,0
|
|
20230906,154900,336903580,10400,10400,10400,10400,0
|
|
20230906,154800,336903580,10400,10400,10400,10400,0
|
|
20230906,154700,336903580,10400,10400,10400,10400,0
|
|
20230906,154600,336903580,10400,10400,10400,10400,0
|
|
20230906,154500,336903580,10400,10400,10400,10400,0
|
|
20230906,154400,336903580,10400,10400,10400,10400,0
|
|
20230906,154300,336903580,10400,10400,10400,10400,0
|
|
20230906,154200,336903580,10400,10400,10400,10400,0
|
|
20230906,154100,336903580,10400,10400,10400,10400,0
|
|
20230906,154000,336903580,10400,10400,10400,10400,0
|
|
20230906,153900,336903580,10400,10400,10400,10400,0
|
|
20230906,153800,336903580,10400,10400,10400,10400,0
|
|
20230906,153700,336903580,10400,10400,10400,10400,0
|
|
20230906,153600,336903580,10400,10400,10400,10400,1160
|
|
20230906,153500,336903580,10400,10400,10400,10400,0
|
|
20230906,153400,336903580,10400,10400,10400,10400,0
|
|
20230906,153300,336903580,10400,10400,10400,10400,0
|
|
20230906,153200,336903580,10400,10400,10400,10400,0
|
|
20230906,153100,336903580,10400,10400,10400,10400,0
|
|
20230906,153000,336903580,10400,10400,10400,10400,1160
|
|
20230906,152900,324839580,10420,10420,10420,10420,0
|
|
20230906,152800,324839580,10420,10420,10420,10420,0
|
|
20230906,152700,324839580,10420,10420,10420,10420,0
|
|
20230906,152600,324839580,10420,10420,10420,10420,0
|
|
20230906,152500,324839580,10420,10420,10420,10420,0
|
|
20230906,152400,324839580,10420,10420,10420,10420,0
|
|
20230906,152300,324839580,10420,10420,10420,10420,0
|
|
20230906,152200,324839580,10420,10420,10420,10420,0
|
|
20230906,152100,324839580,10420,10420,10420,10420,0
|
|
20230906,152000,324839580,10420,10420,10420,10420,0
|
|
20230906,151900,324839580,10420,10410,10450,10410,6
|
|
20230906,151800,324777020,10450,10450,10450,10450,30
|
|
20230906,151700,324463520,10450,10450,10450,10450,0
|
|
20230906,151600,324463520,10450,10450,10450,10450,1
|
|
20230906,151500,324453070,10390,10390,10390,10390,0
|
|
20230906,151400,324453070,10390,10410,10410,10380,1990
|
|
20230906,151300,303779080,10460,10460,10460,10460,2
|
|
20230906,151200,303758160,10400,10400,10400,10400,9
|
|
20230906,151100,303664560,10400,10400,10400,10400,0
|
|
20230906,151000,303664560,10400,10440,10440,10400,2596
|
|
20230906,150900,276571310,10440,10440,10440,10440,354
|
|
20230906,150800,272875550,10440,10420,10440,10420,100
|
|
20230906,150700,271833530,10420,10420,10420,10420,0
|
|
20230906,150600,271833530,10420,10420,10420,10420,1
|
|
20230906,150500,271823110,10410,10410,10410,10410,0
|
|
20230906,150400,271823110,10410,10410,10410,10410,10
|
|
20230906,150300,271719010,10410,10410,10410,10410,24
|
|
20230906,150200,271469170,10410,10410,10410,10410,10
|
|
20230906,150100,271365070,10410,10410,10410,10410,0
|
|
20230906,150000,271365070,10410,10410,10410,10410,0
|
|
20230906,145900,271365070,10410,10410,10410,10410,0
|
|
20230906,145800,271365070,10410,10410,10410,10410,10
|
|
20230906,145700,271260970,10440,10410,10440,10410,2
|
|
20230906,145600,271240120,10410,10400,10410,10400,10
|
|
20230906,145500,271136050,10400,10400,10400,10400,3
|
|
20230906,145400,271104850,10420,10400,10420,10400,100
|
|
20230906,145300,270064830,10400,10400,10400,10400,0
|
|
20230906,145200,270064830,10400,10400,10400,10400,0
|
|
20230906,145100,270064830,10400,10400,10400,10400,2
|
|
20230906,145000,270044030,10390,10390,10390,10390,0
|
|
20230906,144900,270044030,10390,10390,10390,10390,0
|
|
20230906,144800,270044030,10390,10390,10390,10390,0
|
|
20230906,144700,270044030,10390,10390,10390,10390,0
|
|
20230906,144600,270044030,10390,10390,10390,10390,32
|
|
20230906,144500,269711550,10390,10390,10390,10390,100
|
|
20230906,144400,268672550,10420,10420,10420,10420,0
|
|
20230906,144300,268672550,10420,10420,10420,10420,1
|
|
20230906,144200,268662130,10380,10400,10400,10380,569
|
|
20230906,144100,262755690,10400,10420,10430,10400,702
|
|
20230906,144000,255441280,10400,10410,10410,10400,114
|
|
20230906,143900,254254680,10430,10430,10430,10430,0
|
|
20230906,143800,254254680,10430,10430,10430,10430,5
|
|
20230906,143700,254202530,10430,10430,10430,10430,0
|
|
20230906,143600,254202530,10430,10430,10430,10430,0
|
|
20230906,143500,254202530,10430,10430,10430,10430,0
|
|
20230906,143400,254202530,10430,10430,10430,10430,0
|
|
20230906,143300,254202530,10430,10430,10430,10430,0
|
|
20230906,143200,254202530,10430,10430,10430,10430,0
|
|
20230906,143100,254202530,10430,10430,10430,10430,0
|
|
20230906,143000,254202530,10430,10430,10430,10430,0
|
|
20230906,142900,254202530,10430,10430,10430,10430,0
|
|
20230906,142800,254202530,10430,10430,10430,10430,0
|
|
20230906,142700,254202530,10430,10430,10430,10430,0
|
|
20230906,142600,254202530,10430,10430,10430,10430,0
|
|
20230906,142500,254202530,10430,10430,10430,10430,0
|
|
20230906,142400,254202530,10430,10430,10430,10430,0
|
|
20230906,142300,254202530,10430,10430,10430,10430,4
|
|
20230906,142200,254160810,10430,10430,10430,10430,0
|
|
20230906,142100,254160810,10430,10430,10430,10430,0
|
|
20230906,142000,254160810,10430,10430,10430,10430,8
|
|
20230906,141900,254077370,10430,10430,10430,10430,0
|
|
20230906,141800,254077370,10430,10430,10430,10430,1
|
|
20230906,141700,254066940,10410,10410,10410,10410,0
|
|
20230906,141600,254066940,10410,10410,10410,10410,0
|
|
20230906,141500,254066940,10410,10410,10410,10410,0
|
|
20230906,141400,254066940,10410,10410,10410,10410,0
|
|
20230906,141300,254066940,10410,10410,10410,10410,0
|
|
20230906,141200,254066940,10410,10410,10410,10410,128
|
|
20230906,141100,252734460,10410,10410,10410,10410,78
|
|
20230906,141000,251922480,10410,10420,10420,10410,96
|
|
20230906,140900,250922200,10420,10420,10420,10420,208
|
|
20230906,140800,248754840,10410,10420,10420,10410,31
|
|
20230906,140700,248431830,10410,10410,10410,10410,0
|
|
20230906,140600,248431830,10410,10410,10410,10410,0
|
|
20230906,140500,248431830,10410,10410,10410,10410,2
|
|
20230906,140400,248411010,10410,10410,10410,10410,0
|
|
20230906,140300,248411010,10410,10410,10410,10410,60
|
|
20230906,140200,247786410,10410,10410,10410,10410,368
|
|
20230906,140100,243955530,10410,10410,10410,10410,1
|
|
20230906,140000,243945120,10380,10380,10380,10380,0
|
|
20230906,135900,243945120,10380,10380,10380,10380,0
|
|
20230906,135800,243945120,10380,10380,10380,10380,0
|
|
20230906,135700,243945120,10380,10380,10380,10380,0
|
|
20230906,135600,243945120,10380,10380,10380,10380,0
|
|
20230906,135500,243945120,10380,10380,10380,10380,0
|
|
20230906,135400,243945120,10380,10390,10390,10380,196
|
|
20230906,135300,241908830,10380,10380,10380,10380,3
|
|
20230906,135200,241877690,10390,10390,10390,10390,5
|
|
20230906,135100,241825740,10390,10390,10390,10390,10
|
|
20230906,135000,241721840,10380,10380,10390,10380,184
|
|
20230906,134900,239811820,10390,10390,10390,10390,0
|
|
20230906,134800,239811820,10390,10390,10390,10390,0
|
|
20230906,134700,239811820,10390,10390,10390,10380,1870
|
|
20230906,134600,220383290,10390,10400,10400,10390,108
|
|
20230906,134500,219260170,10400,10400,10400,10400,97
|
|
20230906,134400,218251370,10400,10400,10400,10400,0
|
|
20230906,134300,218251370,10400,10410,10410,10400,408
|
|
20230906,134200,214007670,10410,10410,10410,10410,1
|
|
20230906,134100,213997260,10410,10410,10410,10410,0
|
|
20230906,134000,213997260,10410,10410,10410,10410,0
|
|
20230906,133900,213997260,10410,10410,10410,10410,0
|
|
20230906,133800,213997260,10410,10410,10410,10410,64
|
|
20230906,133700,213331020,10410,10410,10410,10410,30
|
|
20230906,133600,213018720,10410,10400,10410,10400,4
|
|
20230906,133500,212977090,10410,10410,10410,10410,11
|
|
20230906,133400,212862580,10400,10400,10400,10400,0
|
|
20230906,133300,212862580,10400,10400,10400,10400,3
|
|
20230906,133200,212831380,10410,10410,10410,10410,0
|
|
20230906,133100,212831380,10410,10410,10410,10410,0
|
|
20230906,133000,212831380,10410,10410,10410,10410,8
|
|
20230906,132900,212748100,10400,10400,10400,10400,5
|
|
20230906,132800,212696100,10400,10400,10400,10400,0
|
|
20230906,132700,212696100,10400,10400,10400,10400,0
|
|
20230906,132600,212696100,10400,10410,10410,10400,110
|
|
20230906,132500,211551050,10400,10400,10400,10400,5
|
|
20230906,132400,211499050,10400,10400,10400,10400,0
|
|
20230906,132300,211499050,10400,10410,10410,10400,31
|
|
20230906,132200,211176350,10400,10400,10400,10400,1
|
|
20230906,132100,211165950,10410,10410,10410,10410,2
|
|
20230906,132000,211145130,10400,10400,10400,10400,5
|
|
20230906,131900,211093130,10400,10400,10400,10400,0
|
|
20230906,131800,211093130,10400,10400,10400,10400,0
|
|
20230906,131700,211093130,10400,10400,10400,10400,0
|
|
20230906,131600,211093130,10400,10400,10400,10400,0
|
|
20230906,131500,211093130,10400,10400,10400,10400,0
|
|
20230906,131400,211093130,10400,10400,10400,10400,5
|
|
20230906,131300,211041130,10390,10390,10390,10390,0
|
|
20230906,131200,211041130,10390,10390,10390,10390,0
|
|
20230906,131100,211041130,10390,10390,10390,10390,0
|
|
20230906,131000,211041130,10390,10390,10390,10390,0
|
|
20230906,130900,211041130,10390,10390,10390,10390,0
|
|
20230906,130800,211041130,10390,10390,10390,10390,0
|
|
20230906,130700,211041130,10390,10390,10390,10390,0
|
|
20230906,130600,211041130,10390,10390,10390,10390,0
|
|
20230906,130500,211041130,10390,10390,10390,10390,0
|
|
20230906,130400,211041130,10390,10390,10390,10390,0
|
|
20230906,130300,211041130,10390,10390,10390,10390,0
|
|
20230906,130200,211041130,10390,10390,10390,10390,0
|
|
20230906,130100,211041130,10390,10390,10390,10390,0
|
|
20230906,130000,211041130,10390,10390,10390,10390,0
|
|
20230906,125900,211041130,10390,10390,10390,10390,0
|
|
20230906,125800,211041130,10390,10390,10390,10390,0
|
|
20230906,125700,211041130,10390,10390,10390,10390,10
|
|
20230906,125600,210937230,10390,10400,10400,10390,431
|
|
20230906,125500,206455660,10400,10400,10400,10400,324
|
|
20230906,125400,203086060,10430,10430,10430,10430,0
|
|
20230906,125300,203086060,10430,10430,10430,10430,0
|
|
20230906,125200,203086060,10430,10430,10430,10430,0
|
|
20230906,125100,203086060,10430,10430,10430,10430,0
|
|
20230906,125000,203086060,10430,10430,10430,10430,0
|
|
20230906,124900,203086060,10430,10430,10430,10430,0
|
|
20230906,124800,203086060,10430,10430,10430,10430,1
|
|
20230906,124700,203075630,10400,10400,10400,10400,0
|
|
20230906,124600,203075630,10400,10400,10400,10400,0
|
|
20230906,124500,203075630,10400,10400,10400,10400,1176
|
|
20230906,124400,190845230,10400,10400,10400,10400,0
|
|
20230906,124300,190845230,10400,10440,10440,10400,11
|
|
20230906,124200,190730430,10440,10440,10440,10440,0
|
|
20230906,124100,190730430,10440,10440,10440,10440,0
|
|
20230906,124000,190730430,10440,10440,10440,10440,9
|
|
20230906,123900,190636470,10400,10400,10400,10400,0
|
|
20230906,123800,190636470,10400,10400,10400,10400,0
|
|
20230906,123700,190636470,10400,10400,10400,10400,0
|
|
20230906,123600,190636470,10400,10410,10410,10400,1611
|
|
20230906,123500,173868000,10410,10410,10410,10410,0
|
|
20230906,123400,173868000,10410,10410,10410,10410,0
|
|
20230906,123300,173868000,10410,10410,10410,10410,0
|
|
20230906,123200,173868000,10410,10410,10410,10410,0
|
|
20230906,123100,173868000,10410,10410,10410,10410,0
|
|
20230906,123000,173868000,10410,10410,10410,10410,0
|
|
20230906,122900,173868000,10410,10410,10410,10410,0
|
|
20230906,122800,173868000,10410,10420,10420,10410,104
|
|
20230906,122700,172785320,10420,10420,10420,10420,0
|
|
20230906,122600,172785320,10420,10420,10420,10420,6
|
|
20230906,122500,172722800,10420,10420,10420,10420,0
|
|
20230906,122400,172722800,10420,10420,10420,10420,0
|
|
20230906,122300,172722800,10420,10420,10420,10420,3
|
|
20230906,122200,172691540,10420,10420,10420,10420,27
|
|
20230906,122100,172410200,10410,10410,10410,10410,0
|
|
20230906,122000,172410200,10410,10420,10420,10410,7
|
|
20230906,121900,172337310,10410,10410,10410,10410,0
|
|
20230906,121800,172337310,10410,10410,10410,10410,0
|
|
20230906,121700,172337310,10410,10440,10440,10410,415
|
|
20230906,121600,168005160,10440,10440,10440,10440,0
|
|
20230906,121500,168005160,10440,10440,10440,10440,0
|
|
20230906,121400,168005160,10440,10440,10440,10440,0
|
|
20230906,121300,168005160,10440,10440,10440,10440,0
|
|
20230906,121200,168005160,10440,10440,10440,10440,0
|
|
20230906,121100,168005160,10440,10440,10440,10440,1
|
|
20230906,121000,167994720,10450,10450,10450,10450,0
|
|
20230906,120900,167994720,10450,10450,10450,10450,0
|
|
20230906,120800,167994720,10450,10450,10450,10450,0
|
|
20230906,120700,167994720,10450,10410,10450,10410,159
|
|
20230906,120600,166339490,10410,10420,10420,10410,424
|
|
20230906,120500,161921590,10450,10450,10450,10450,0
|
|
20230906,120400,161921590,10450,10450,10450,10450,0
|
|
20230906,120300,161921590,10450,10450,10450,10450,0
|
|
20230906,120200,161921590,10450,10450,10450,10450,0
|
|
20230906,120100,161921590,10450,10450,10450,10450,0
|
|
20230906,120000,161921590,10450,10450,10450,10450,1
|
|
20230906,115900,161911140,10420,10420,10420,10420,81
|
|
20230906,115800,161067120,10420,10420,10420,10420,0
|
|
20230906,115700,161067120,10420,10420,10420,10420,0
|
|
20230906,115600,161067120,10420,10420,10420,10420,0
|
|
20230906,115500,161067120,10420,10420,10420,10420,0
|
|
20230906,115400,161067120,10420,10420,10420,10420,0
|
|
20230906,115300,161067120,10420,10420,10420,10420,0
|
|
20230906,115200,161067120,10420,10420,10420,10420,2
|
|
20230906,115100,161046280,10420,10420,10420,10420,0
|
|
20230906,115000,161046280,10420,10460,10460,10420,21
|
|
20230906,114900,160827100,10420,10420,10420,10420,0
|
|
20230906,114800,160827100,10420,10420,10420,10420,173
|
|
20230906,114700,159024440,10460,10460,10460,10460,0
|
|
20230906,114600,159024440,10460,10460,10460,10460,19
|
|
20230906,114500,158825700,10460,10460,10460,10460,0
|
|
20230906,114400,158825700,10460,10460,10460,10460,7
|
|
20230906,114300,158752480,10460,10460,10460,10460,0
|
|
20230906,114200,158752480,10460,10460,10460,10460,0
|
|
20230906,114100,158752480,10460,10460,10460,10460,0
|
|
20230906,114000,158752480,10460,10460,10460,10460,0
|
|
20230906,113900,158752480,10460,10460,10460,10460,1
|
|
20230906,113800,158742020,10450,10420,10450,10420,13
|
|
20230906,113700,158606530,10420,10460,10460,10420,18
|
|
20230906,113600,158418570,10420,10420,10420,10420,0
|
|
20230906,113500,158418570,10420,10410,10420,10410,11
|
|
20230906,113400,158303960,10500,10500,10500,10500,1
|
|
20230906,113300,158293460,10410,10440,10500,10410,37
|
|
20230906,113200,157907150,10410,10440,10440,10410,964
|
|
20230906,113100,147866320,10520,10520,10520,10520,0
|
|
20230906,113000,147866320,10520,10520,10520,10520,0
|
|
20230906,112900,147866320,10520,10520,10520,10520,1
|
|
20230906,112800,147855800,10500,10500,10500,10500,0
|
|
20230906,112700,147855800,10500,10500,10500,10500,10
|
|
20230906,112600,147750800,10500,10500,10500,10500,10
|
|
20230906,112500,147645800,10500,10500,10500,10500,1
|
|
20230906,112400,147635300,10440,10450,10450,10440,725
|
|
20230906,112300,140059550,10450,10470,10520,10450,3145
|
|
20230906,112200,107183230,10470,10470,10470,10470,5
|
|
20230906,112100,107130880,10460,10460,10460,10460,212
|
|
20230906,112000,104913360,10470,10470,10470,10470,2
|
|
20230906,111900,104892420,10470,10470,10470,10470,0
|
|
20230906,111800,104892420,10470,10470,10470,10470,0
|
|
20230906,111700,104892420,10470,10470,10470,10470,0
|
|
20230906,111600,104892420,10470,10470,10470,10470,0
|
|
20230906,111500,104892420,10470,10470,10470,10470,0
|
|
20230906,111400,104892420,10470,10470,10470,10470,0
|
|
20230906,111300,104892420,10470,10470,10470,10470,1
|
|
20230906,111200,104881950,10470,10470,10470,10470,106
|
|
20230906,111100,103772130,10470,10470,10470,10470,34
|
|
20230906,111000,103416150,10470,10470,10470,10470,0
|
|
20230906,110900,103416150,10470,10470,10470,10470,0
|
|
20230906,110800,103416150,10470,10470,10470,10470,0
|
|
20230906,110700,103416150,10470,10470,10470,10470,0
|
|
20230906,110600,103416150,10470,10470,10500,10470,6
|
|
20230906,110500,103353300,10470,10470,10470,10470,0
|
|
20230906,110400,103353300,10470,10470,10470,10470,0
|
|
20230906,110300,103353300,10470,10500,10500,10470,2
|
|
20230906,110200,103332330,10460,10460,10460,10460,0
|
|
20230906,110100,103332330,10460,10460,10460,10460,9
|
|
20230906,110000,103238190,10520,10520,10520,10460,69
|
|
20230906,105900,102515340,10520,10520,10520,10520,0
|
|
20230906,105800,102515340,10520,10520,10520,10520,0
|
|
20230906,105700,102515340,10520,10520,10520,10520,0
|
|
20230906,105600,102515340,10520,10520,10520,10520,0
|
|
20230906,105500,102515340,10520,10520,10520,10520,0
|
|
20230906,105400,102515340,10520,10520,10520,10520,0
|
|
20230906,105300,102515340,10520,10520,10520,10520,0
|
|
20230906,105200,102515340,10520,10520,10520,10520,0
|
|
20230906,105100,102515340,10520,10520,10520,10520,0
|
|
20230906,105000,102515340,10520,10520,10520,10520,0
|
|
20230906,104900,102515340,10520,10520,10520,10520,0
|
|
20230906,104800,102515340,10520,10520,10520,10520,0
|
|
20230906,104700,102515340,10520,10520,10520,10520,1
|
|
20230906,104600,102504820,10530,10530,10530,10530,0
|
|
20230906,104500,102504820,10530,10530,10530,10530,0
|
|
20230906,104400,102504820,10530,10530,10530,10530,0
|
|
20230906,104300,102504820,10530,10530,10530,10530,0
|
|
20230906,104200,102504820,10530,10520,10530,10520,69
|
|
20230906,104100,101778810,10530,10530,10530,10530,0
|
|
20230906,104000,101778810,10530,10530,10530,10530,1
|
|
20230906,103900,101768280,10530,10530,10530,10530,0
|
|
20230906,103800,101768280,10530,10530,10530,10530,0
|
|
20230906,103700,101768280,10530,10530,10530,10530,0
|
|
20230906,103600,101768280,10530,10530,10530,10530,0
|
|
20230906,103500,101768280,10530,10530,10530,10530,0
|
|
20230906,103400,101768280,10530,10530,10530,10530,2
|
|
20230906,103300,101747220,10530,10530,10530,10530,0
|
|
20230906,103200,101747220,10530,10530,10530,10530,0
|
|
20230906,103100,101747220,10530,10530,10530,10530,0
|
|
20230906,103000,101747220,10530,10530,10530,10530,0
|
|
20230906,102900,101747220,10530,10530,10530,10530,0
|
|
20230906,102800,101747220,10530,10530,10530,10530,0
|
|
20230906,102700,101747220,10530,10530,10530,10530,0
|
|
20230906,102600,101747220,10530,10530,10530,10530,0
|
|
20230906,102500,101747220,10530,10530,10530,10530,0
|
|
20230906,102400,101747220,10530,10530,10530,10530,0
|
|
20230906,102300,101747220,10530,10530,10530,10530,9
|
|
20230906,102200,101652450,10530,10530,10530,10530,0
|
|
20230906,102100,101652450,10530,10530,10530,10530,0
|
|
20230906,102000,101652450,10530,10530,10530,10530,0
|
|
20230906,101900,101652450,10530,10530,10530,10530,1
|
|
20230906,101800,101641920,10460,10460,10460,10460,0
|
|
20230906,101700,101641920,10460,10460,10460,10460,0
|
|
20230906,101600,101641920,10460,10460,10460,10460,548
|
|
20230906,101500,95909840,10530,10530,10530,10530,7
|
|
20230906,101400,95836130,10520,10520,10530,10520,25
|
|
20230906,101300,95573020,10530,10520,10530,10520,9
|
|
20230906,101200,95478330,10520,10520,10520,10520,32
|
|
20230906,101100,95141690,10520,10520,10520,10520,0
|
|
20230906,101000,95141690,10520,10500,10520,10500,3
|
|
20230906,100900,95110150,10460,10460,10460,10460,0
|
|
20230906,100800,95110150,10460,10460,10460,10460,0
|
|
20230906,100700,95110150,10460,10470,10470,10460,37
|
|
20230906,100600,94723120,10460,10460,10460,10460,0
|
|
20230906,100500,94723120,10460,10460,10460,10460,0
|
|
20230906,100400,94723120,10460,10460,10460,10460,0
|
|
20230906,100300,94723120,10460,10460,10460,10460,0
|
|
20230906,100200,94723120,10460,10460,10460,10460,8
|
|
20230906,100100,94639440,10460,10460,10460,10460,29
|
|
20230906,100000,94336100,10460,10460,10460,10460,49
|
|
20230906,095900,93823560,10460,10470,10470,10460,110
|
|
20230906,095800,92672860,10470,10470,10470,10470,0
|
|
20230906,095700,92672860,10470,10460,10470,10460,884
|
|
20230906,095600,83426190,10460,10460,10460,10460,201
|
|
20230906,095500,81323730,10510,10510,10510,10510,0
|
|
20230906,095400,81323730,10510,10510,10510,10510,1
|
|
20230906,095300,81313220,10510,10510,10510,10510,11
|
|
20230906,095200,81197610,10460,10470,10470,10460,503
|
|
20230906,095100,75935530,10520,10520,10520,10520,0
|
|
20230906,095000,75935530,10520,10520,10520,10520,0
|
|
20230906,094900,75935530,10520,10520,10520,10520,0
|
|
20230906,094800,75935530,10520,10520,10520,10520,2
|
|
20230906,094700,75914490,10520,10520,10520,10460,106
|
|
20230906,094600,74805230,10460,10460,10460,10460,1
|
|
20230906,094500,74794770,10460,10470,10470,10460,500
|
|
20230906,094400,69564750,10460,10460,10480,10460,140
|
|
20230906,094300,68099130,10450,10520,10520,10450,3201
|
|
20230906,094200,34487350,10530,10530,10530,10530,372
|
|
20230906,094100,30570190,10530,10530,10530,10530,92
|
|
20230906,094000,29601430,10540,10540,10540,10540,5
|
|
20230906,093900,29548730,10540,10540,10540,10540,31
|
|
20230906,093800,29221990,10540,10540,10540,10540,0
|
|
20230906,093700,29221990,10540,10540,10540,10540,0
|
|
20230906,093600,29221990,10540,10540,10540,10540,0
|
|
20230906,093500,29221990,10540,10540,10540,10540,0
|
|
20230906,093400,29221990,10540,10540,10540,10540,10
|
|
20230906,093300,29116590,10560,10560,10560,10560,0
|
|
20230906,093200,29116590,10560,10560,10560,10560,0
|
|
20230906,093100,29116590,10560,10560,10560,10560,0
|
|
20230906,093000,29116590,10560,10530,10560,10530,96
|
|
20230906,092900,28105680,10530,10530,10530,10530,1
|
|
20230906,092800,28095150,10560,10560,10560,10560,3
|
|
20230906,092700,28063470,10560,10560,10560,10560,59
|
|
20230906,092600,27440430,10560,10530,10560,10530,101
|
|
20230906,092500,26373900,10560,10560,10560,10560,1
|
|
20230906,092400,26363340,10560,10560,10560,10560,0
|
|
20230906,092300,26363340,10560,10560,10560,10560,5
|
|
20230906,092200,26310540,10560,10560,10560,10520,1159
|
|
20230906,092100,14106020,10540,10540,10540,10540,0
|
|
20230906,092000,14106020,10540,10540,10540,10540,1
|
|
20230906,091900,14095480,10540,10540,10540,10540,0
|
|
20230906,091800,14095480,10540,10560,10560,10540,353
|
|
20230906,091700,10368860,10550,10540,10550,10530,271
|
|
20230906,091600,7513530,10560,10560,10560,10560,0
|
|
20230906,091500,7513530,10560,10560,10560,10560,7
|
|
20230906,091400,7439610,10600,10600,10600,10600,1
|
|
20230906,091300,7429010,10610,10610,10610,10610,0
|
|
20230906,091200,7429010,10610,10610,10610,10610,0
|
|
20230906,091100,7429010,10610,10610,10610,10610,10
|
|
20230906,091000,7322910,10610,10610,10610,10610,100
|
|
20230906,090900,6261910,10610,10610,10610,10610,0
|
|
20230906,090800,6261910,10610,10610,10610,10610,0
|
|
20230906,090700,6261910,10610,10610,10610,10610,0
|
|
20230906,090600,6261910,10610,10610,10610,10610,0
|
|
20230906,090500,6261910,10610,10610,10610,10610,0
|
|
20230906,090400,6261910,10610,10600,10610,10600,3
|
|
20230906,090300,6230100,10600,10600,10600,10530,38
|
|
20230906,090200,5829400,10570,10570,10570,10570,97
|
|
20230906,090100,4804110,10570,10570,10570,10570,2
|
|
20230906,090000,4782970,10650,10680,10680,10550,451
|