579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,183600,174866760,10320,10320,10320,10320,826
|
|
20230907,183500,174866760,10320,10320,10320,10320,0
|
|
20230907,183400,174866760,10320,10320,10320,10320,0
|
|
20230907,183300,174866760,10320,10320,10320,10320,0
|
|
20230907,183200,174866760,10320,10320,10320,10320,0
|
|
20230907,183100,174866760,10320,10320,10320,10320,0
|
|
20230907,183000,174866760,10320,10320,10320,10320,0
|
|
20230907,182900,174866760,10320,10320,10320,10320,0
|
|
20230907,182800,174866760,10320,10320,10320,10320,0
|
|
20230907,182700,174866760,10320,10320,10320,10320,0
|
|
20230907,182600,174866760,10320,10320,10320,10320,0
|
|
20230907,182500,174866760,10320,10320,10320,10320,0
|
|
20230907,182400,174866760,10320,10320,10320,10320,0
|
|
20230907,182300,174866760,10320,10320,10320,10320,0
|
|
20230907,182200,174866760,10320,10320,10320,10320,0
|
|
20230907,182100,174866760,10320,10320,10320,10320,0
|
|
20230907,182000,174866760,10320,10320,10320,10320,0
|
|
20230907,181900,174866760,10320,10320,10320,10320,0
|
|
20230907,181800,174866760,10320,10320,10320,10320,0
|
|
20230907,181700,174866760,10320,10320,10320,10320,0
|
|
20230907,181600,174866760,10320,10320,10320,10320,0
|
|
20230907,181500,174866760,10320,10320,10320,10320,0
|
|
20230907,181400,174866760,10320,10320,10320,10320,0
|
|
20230907,181300,174866760,10320,10320,10320,10320,0
|
|
20230907,181200,174866760,10320,10320,10320,10320,0
|
|
20230907,181100,174866760,10320,10320,10320,10320,0
|
|
20230907,181000,174866760,10320,10320,10320,10320,0
|
|
20230907,180900,174866760,10320,10320,10320,10320,0
|
|
20230907,180800,174866760,10320,10320,10320,10320,0
|
|
20230907,180700,174866760,10320,10320,10320,10320,0
|
|
20230907,180600,174866760,10320,10320,10320,10320,826
|
|
20230907,180500,174866760,10320,10320,10320,10320,0
|
|
20230907,180400,174866760,10320,10320,10320,10320,0
|
|
20230907,180300,174866760,10320,10320,10320,10320,0
|
|
20230907,180200,174866760,10320,10320,10320,10320,0
|
|
20230907,180100,174866760,10320,10320,10320,10320,0
|
|
20230907,180000,174866760,10320,10320,10320,10320,0
|
|
20230907,175900,174866760,10320,10320,10320,10320,0
|
|
20230907,175800,174866760,10320,10320,10320,10320,0
|
|
20230907,175700,174866760,10320,10320,10320,10320,0
|
|
20230907,175600,174866760,10320,10320,10320,10320,0
|
|
20230907,175500,174866760,10320,10320,10320,10320,0
|
|
20230907,175400,174866760,10320,10320,10320,10320,0
|
|
20230907,175300,174866760,10320,10320,10320,10320,0
|
|
20230907,175200,174866760,10320,10320,10320,10320,0
|
|
20230907,175100,174866760,10320,10320,10320,10320,0
|
|
20230907,175000,174866760,10320,10320,10320,10320,0
|
|
20230907,174900,174866760,10320,10320,10320,10320,0
|
|
20230907,174800,174866760,10320,10320,10320,10320,0
|
|
20230907,174700,174866760,10320,10320,10320,10320,0
|
|
20230907,174600,174866760,10320,10320,10320,10320,0
|
|
20230907,174500,174866760,10320,10320,10320,10320,0
|
|
20230907,174400,174866760,10320,10320,10320,10320,0
|
|
20230907,174300,174866760,10320,10320,10320,10320,0
|
|
20230907,174200,174866760,10320,10320,10320,10320,0
|
|
20230907,174100,174866760,10320,10320,10320,10320,0
|
|
20230907,174000,174866760,10320,10320,10320,10320,0
|
|
20230907,173900,174866760,10320,10320,10320,10320,0
|
|
20230907,173800,174866760,10320,10320,10320,10320,0
|
|
20230907,173700,174866760,10320,10320,10320,10320,0
|
|
20230907,173600,174866760,10320,10320,10320,10320,826
|
|
20230907,173500,174866760,10320,10320,10320,10320,0
|
|
20230907,173400,174866760,10320,10320,10320,10320,0
|
|
20230907,173300,174866760,10320,10320,10320,10320,0
|
|
20230907,173200,174866760,10320,10320,10320,10320,0
|
|
20230907,173100,174866760,10320,10320,10320,10320,0
|
|
20230907,173000,174866760,10320,10320,10320,10320,0
|
|
20230907,172900,174866760,10320,10320,10320,10320,0
|
|
20230907,172800,174866760,10320,10320,10320,10320,0
|
|
20230907,172700,174866760,10320,10320,10320,10320,0
|
|
20230907,172600,174866760,10320,10320,10320,10320,0
|
|
20230907,172500,174866760,10320,10320,10320,10320,0
|
|
20230907,172400,174866760,10320,10320,10320,10320,0
|
|
20230907,172300,174866760,10320,10320,10320,10320,0
|
|
20230907,172200,174866760,10320,10320,10320,10320,0
|
|
20230907,172100,174866760,10320,10320,10320,10320,0
|
|
20230907,172000,174866760,10320,10320,10320,10320,0
|
|
20230907,171900,174866760,10320,10320,10320,10320,0
|
|
20230907,171800,174866760,10320,10320,10320,10320,0
|
|
20230907,171700,174866760,10320,10320,10320,10320,0
|
|
20230907,171600,174866760,10320,10320,10320,10320,0
|
|
20230907,171500,174866760,10320,10320,10320,10320,0
|
|
20230907,171400,174866760,10320,10320,10320,10320,0
|
|
20230907,171300,174866760,10320,10320,10320,10320,0
|
|
20230907,171200,174866760,10320,10320,10320,10320,0
|
|
20230907,171100,174866760,10320,10320,10320,10320,0
|
|
20230907,171000,174866760,10320,10320,10320,10320,0
|
|
20230907,170900,174866760,10320,10320,10320,10320,0
|
|
20230907,170800,174866760,10320,10320,10320,10320,0
|
|
20230907,170700,174866760,10320,10320,10320,10320,0
|
|
20230907,170600,174866760,10320,10320,10320,10320,826
|
|
20230907,170500,174866760,10320,10320,10320,10320,0
|
|
20230907,170400,174866760,10320,10320,10320,10320,0
|
|
20230907,170300,174866760,10320,10320,10320,10320,0
|
|
20230907,170200,174866760,10320,10320,10320,10320,0
|
|
20230907,170100,174866760,10320,10320,10320,10320,0
|
|
20230907,170000,174866760,10320,10320,10320,10320,0
|
|
20230907,165900,174866760,10320,10320,10320,10320,0
|
|
20230907,165800,174866760,10320,10320,10320,10320,0
|
|
20230907,165700,174866760,10320,10320,10320,10320,0
|
|
20230907,165600,174866760,10320,10320,10320,10320,0
|
|
20230907,165500,174866760,10320,10320,10320,10320,0
|
|
20230907,165400,174866760,10320,10320,10320,10320,0
|
|
20230907,165300,174866760,10320,10320,10320,10320,0
|
|
20230907,165200,174866760,10320,10320,10320,10320,0
|
|
20230907,165100,174866760,10320,10320,10320,10320,0
|
|
20230907,165000,174866760,10320,10320,10320,10320,0
|
|
20230907,164900,174866760,10320,10320,10320,10320,0
|
|
20230907,164800,174866760,10320,10320,10320,10320,0
|
|
20230907,164700,174866760,10320,10320,10320,10320,0
|
|
20230907,164600,174866760,10320,10320,10320,10320,0
|
|
20230907,164500,174866760,10320,10320,10320,10320,0
|
|
20230907,164400,174866760,10320,10320,10320,10320,0
|
|
20230907,164300,174866760,10320,10320,10320,10320,0
|
|
20230907,164200,174866760,10320,10320,10320,10320,0
|
|
20230907,164100,174866760,10320,10320,10320,10320,0
|
|
20230907,164000,174866760,10320,10320,10320,10320,0
|
|
20230907,163900,174866760,10320,10320,10320,10320,0
|
|
20230907,163800,174866760,10320,10320,10320,10320,0
|
|
20230907,163700,174866760,10320,10320,10320,10320,0
|
|
20230907,163600,174866760,10320,10320,10320,10320,826
|
|
20230907,163500,174866760,10320,10320,10320,10320,0
|
|
20230907,163400,174866760,10320,10320,10320,10320,0
|
|
20230907,163300,174866760,10320,10320,10320,10320,0
|
|
20230907,163200,174866760,10320,10320,10320,10320,0
|
|
20230907,163100,174866760,10320,10320,10320,10320,0
|
|
20230907,163000,174866760,10320,10320,10320,10320,0
|
|
20230907,162900,174866760,10320,10320,10320,10320,0
|
|
20230907,162800,174866760,10320,10320,10320,10320,0
|
|
20230907,162700,174866760,10320,10320,10320,10320,0
|
|
20230907,162600,174866760,10320,10320,10320,10320,0
|
|
20230907,162500,174866760,10320,10320,10320,10320,0
|
|
20230907,162400,174866760,10320,10320,10320,10320,0
|
|
20230907,162300,174866760,10320,10320,10320,10320,0
|
|
20230907,162200,174866760,10320,10320,10320,10320,0
|
|
20230907,162100,174866760,10320,10320,10320,10320,0
|
|
20230907,162000,174866760,10320,10320,10320,10320,0
|
|
20230907,161900,174866760,10320,10320,10320,10320,0
|
|
20230907,161800,174866760,10320,10320,10320,10320,0
|
|
20230907,161700,174866760,10320,10320,10320,10320,0
|
|
20230907,161600,174866760,10320,10320,10320,10320,0
|
|
20230907,161500,174866760,10320,10320,10320,10320,0
|
|
20230907,161400,174866760,10320,10320,10320,10320,0
|
|
20230907,161300,174866760,10320,10320,10320,10320,0
|
|
20230907,161200,174866760,10320,10320,10320,10320,0
|
|
20230907,161100,174866760,10320,10320,10320,10320,0
|
|
20230907,161000,174866760,10320,10320,10320,10320,0
|
|
20230907,160900,174866760,10320,10320,10320,10320,0
|
|
20230907,160800,174866760,10320,10320,10320,10320,0
|
|
20230907,160700,174866760,10320,10320,10320,10320,0
|
|
20230907,160600,174866760,10320,10320,10320,10320,826
|
|
20230907,160500,174866760,10320,10320,10320,10320,0
|
|
20230907,160400,174866760,10320,10320,10320,10320,0
|
|
20230907,160300,174866760,10320,10320,10320,10320,0
|
|
20230907,160200,174866760,10320,10320,10320,10320,0
|
|
20230907,160100,174866760,10320,10320,10320,10320,0
|
|
20230907,160000,174866760,10320,10320,10320,10320,0
|
|
20230907,155900,174866760,10320,10320,10320,10320,0
|
|
20230907,155800,174866760,10320,10320,10320,10320,0
|
|
20230907,155700,174866760,10320,10320,10320,10320,0
|
|
20230907,155600,174866760,10320,10320,10320,10320,0
|
|
20230907,155500,174866760,10320,10320,10320,10320,0
|
|
20230907,155400,174866760,10320,10320,10320,10320,0
|
|
20230907,155300,174866760,10320,10320,10320,10320,0
|
|
20230907,155200,174866760,10320,10320,10320,10320,0
|
|
20230907,155100,174866760,10320,10320,10320,10320,0
|
|
20230907,155000,174866760,10320,10320,10320,10320,0
|
|
20230907,154900,174866760,10320,10320,10320,10320,0
|
|
20230907,154800,174866760,10320,10320,10320,10320,0
|
|
20230907,154700,174866760,10320,10320,10320,10320,0
|
|
20230907,154600,174866760,10320,10320,10320,10320,0
|
|
20230907,154500,174866760,10320,10320,10320,10320,0
|
|
20230907,154400,174866760,10320,10320,10320,10320,0
|
|
20230907,154300,174866760,10320,10320,10320,10320,0
|
|
20230907,154200,174866760,10320,10320,10320,10320,0
|
|
20230907,154100,174866760,10320,10320,10320,10320,0
|
|
20230907,154000,174866760,10320,10320,10320,10320,0
|
|
20230907,153900,174866760,10320,10320,10320,10320,0
|
|
20230907,153800,174866760,10320,10320,10320,10320,0
|
|
20230907,153700,174866760,10320,10320,10320,10320,0
|
|
20230907,153600,174866760,10320,10320,10320,10320,826
|
|
20230907,153500,174866760,10320,10320,10320,10320,0
|
|
20230907,153400,174866760,10320,10320,10320,10320,0
|
|
20230907,153300,174866760,10320,10320,10320,10320,0
|
|
20230907,153200,174866760,10320,10320,10320,10320,0
|
|
20230907,153100,174866760,10320,10320,10320,10320,0
|
|
20230907,153000,174866760,10320,10320,10320,10320,826
|
|
20230907,152900,166342440,10360,10360,10360,10360,0
|
|
20230907,152800,166342440,10360,10360,10360,10360,0
|
|
20230907,152700,166342440,10360,10360,10360,10360,0
|
|
20230907,152600,166342440,10360,10360,10360,10360,0
|
|
20230907,152500,166342440,10360,10360,10360,10360,0
|
|
20230907,152400,166342440,10360,10360,10360,10360,0
|
|
20230907,152300,166342440,10360,10360,10360,10360,0
|
|
20230907,152200,166342440,10360,10360,10360,10360,0
|
|
20230907,152100,166342440,10360,10360,10360,10360,0
|
|
20230907,152000,166342440,10360,10360,10360,10360,0
|
|
20230907,151900,166342440,10360,10360,10360,10360,0
|
|
20230907,151800,166342440,10360,10360,10360,10360,8
|
|
20230907,151700,166259560,10330,10330,10330,10330,0
|
|
20230907,151600,166259560,10330,10330,10330,10330,0
|
|
20230907,151500,166259560,10330,10330,10330,10330,1
|
|
20230907,151400,166249230,10360,10360,10360,10360,1
|
|
20230907,151300,166238870,10320,10320,10360,10310,445
|
|
20230907,151200,161639210,10300,10300,10300,10300,0
|
|
20230907,151100,161639210,10300,10300,10300,10300,0
|
|
20230907,151000,161639210,10300,10300,10300,10300,0
|
|
20230907,150900,161639210,10300,10300,10300,10300,0
|
|
20230907,150800,161639210,10300,10300,10300,10300,1
|
|
20230907,150700,161628910,10300,10300,10300,10300,0
|
|
20230907,150600,161628910,10300,10310,10310,10300,652
|
|
20230907,150500,154907470,10310,10310,10310,10310,695
|
|
20230907,150400,147742020,10320,10320,10320,10320,0
|
|
20230907,150300,147742020,10320,10310,10320,10310,24
|
|
20230907,150200,147494560,10310,10310,10310,10310,0
|
|
20230907,150100,147494560,10310,10310,10310,10310,110
|
|
20230907,150000,146360460,10310,10310,10310,10310,222
|
|
20230907,145900,144071640,10330,10330,10330,10330,2
|
|
20230907,145800,144050980,10310,10310,10310,10310,0
|
|
20230907,145700,144050980,10310,10310,10310,10310,248
|
|
20230907,145600,141494100,10310,10310,10310,10310,200
|
|
20230907,145500,139432100,10310,10310,10310,10310,52
|
|
20230907,145400,138895980,10300,10300,10300,10300,135
|
|
20230907,145300,137505480,10300,10310,10310,10300,239
|
|
20230907,145200,135043280,10310,10310,10310,10310,0
|
|
20230907,145100,135043280,10310,10310,10310,10310,56
|
|
20230907,145000,134465920,10310,10310,10310,10310,0
|
|
20230907,144900,134465920,10310,10310,10310,10310,9
|
|
20230907,144800,134373130,10300,10320,10320,10300,782
|
|
20230907,144700,126306750,10350,10350,10350,10350,0
|
|
20230907,144600,126306750,10350,10350,10350,10350,0
|
|
20230907,144500,126306750,10350,10350,10350,10350,0
|
|
20230907,144400,126306750,10350,10350,10350,10350,0
|
|
20230907,144300,126306750,10350,10350,10350,10350,0
|
|
20230907,144200,126306750,10350,10350,10350,10350,0
|
|
20230907,144100,126306750,10350,10350,10350,10350,0
|
|
20230907,144000,126306750,10350,10350,10350,10350,0
|
|
20230907,143900,126306750,10350,10350,10350,10350,0
|
|
20230907,143800,126306750,10350,10350,10350,10350,0
|
|
20230907,143700,126306750,10350,10350,10350,10350,0
|
|
20230907,143600,126306750,10350,10350,10350,10350,0
|
|
20230907,143500,126306750,10350,10350,10350,10350,0
|
|
20230907,143400,126306750,10350,10350,10350,10350,0
|
|
20230907,143300,126306750,10350,10350,10350,10350,0
|
|
20230907,143200,126306750,10350,10350,10350,10350,0
|
|
20230907,143100,126306750,10350,10350,10350,10350,0
|
|
20230907,143000,126306750,10350,10350,10350,10350,1
|
|
20230907,142900,126296400,10320,10320,10320,10320,0
|
|
20230907,142800,126296400,10320,10320,10320,10320,0
|
|
20230907,142700,126296400,10320,10320,10320,10320,0
|
|
20230907,142600,126296400,10320,10320,10320,10320,0
|
|
20230907,142500,126296400,10320,10320,10320,10320,0
|
|
20230907,142400,126296400,10320,10320,10320,10320,0
|
|
20230907,142300,126296400,10320,10320,10320,10320,0
|
|
20230907,142200,126296400,10320,10320,10320,10320,0
|
|
20230907,142100,126296400,10320,10320,10320,10320,0
|
|
20230907,142000,126296400,10320,10320,10320,10320,0
|
|
20230907,141900,126296400,10320,10320,10320,10320,0
|
|
20230907,141800,126296400,10320,10320,10320,10320,2
|
|
20230907,141700,126275760,10360,10360,10360,10360,0
|
|
20230907,141600,126275760,10360,10360,10360,10360,0
|
|
20230907,141500,126275760,10360,10360,10360,10360,0
|
|
20230907,141400,126275760,10360,10360,10360,10360,0
|
|
20230907,141300,126275760,10360,10360,10360,10360,0
|
|
20230907,141200,126275760,10360,10360,10360,10360,0
|
|
20230907,141100,126275760,10360,10360,10360,10360,0
|
|
20230907,141000,126275760,10360,10360,10360,10360,0
|
|
20230907,140900,126275760,10360,10340,10360,10340,2
|
|
20230907,140800,126255060,10310,10310,10310,10310,0
|
|
20230907,140700,126255060,10310,10310,10310,10310,513
|
|
20230907,140600,120966030,10350,10350,10350,10350,0
|
|
20230907,140500,120966030,10350,10350,10350,10350,0
|
|
20230907,140400,120966030,10350,10350,10350,10350,0
|
|
20230907,140300,120966030,10350,10350,10350,10350,0
|
|
20230907,140200,120966030,10350,10350,10350,10350,0
|
|
20230907,140100,120966030,10350,10350,10350,10350,0
|
|
20230907,140000,120966030,10350,10350,10350,10350,0
|
|
20230907,135900,120966030,10350,10350,10350,10350,0
|
|
20230907,135800,120966030,10350,10350,10350,10350,0
|
|
20230907,135700,120966030,10350,10350,10350,10350,0
|
|
20230907,135600,120966030,10350,10350,10350,10350,0
|
|
20230907,135500,120966030,10350,10350,10350,10310,9
|
|
20230907,135400,120873080,10310,10310,10310,10310,0
|
|
20230907,135300,120873080,10310,10310,10310,10310,0
|
|
20230907,135200,120873080,10310,10310,10310,10310,0
|
|
20230907,135100,120873080,10310,10310,10310,10310,0
|
|
20230907,135000,120873080,10310,10320,10320,10310,95
|
|
20230907,134900,119892730,10320,10320,10320,10320,0
|
|
20230907,134800,119892730,10320,10320,10320,10320,0
|
|
20230907,134700,119892730,10320,10320,10320,10320,0
|
|
20230907,134600,119892730,10320,10320,10320,10320,0
|
|
20230907,134500,119892730,10320,10320,10320,10320,0
|
|
20230907,134400,119892730,10320,10320,10320,10320,0
|
|
20230907,134300,119892730,10320,10320,10320,10320,0
|
|
20230907,134200,119892730,10320,10320,10320,10320,0
|
|
20230907,134100,119892730,10320,10320,10320,10320,0
|
|
20230907,134000,119892730,10320,10320,10320,10320,0
|
|
20230907,133900,119892730,10320,10320,10320,10320,0
|
|
20230907,133800,119892730,10320,10320,10320,10320,0
|
|
20230907,133700,119892730,10320,10350,10350,10320,214
|
|
20230907,133600,117678460,10320,10320,10320,10320,0
|
|
20230907,133500,117678460,10320,10320,10320,10320,0
|
|
20230907,133400,117678460,10320,10320,10320,10320,0
|
|
20230907,133300,117678460,10320,10320,10320,10320,0
|
|
20230907,133200,117678460,10320,10320,10320,10320,0
|
|
20230907,133100,117678460,10320,10320,10320,10320,0
|
|
20230907,133000,117678460,10320,10320,10320,10320,33
|
|
20230907,132900,117337900,10320,10320,10320,10320,0
|
|
20230907,132800,117337900,10320,10320,10320,10320,0
|
|
20230907,132700,117337900,10320,10320,10320,10320,99
|
|
20230907,132600,116316220,10320,10320,10320,10320,0
|
|
20230907,132500,116316220,10320,10320,10320,10320,0
|
|
20230907,132400,116316220,10320,10320,10320,10320,31
|
|
20230907,132300,115996300,10320,10360,10360,10320,2
|
|
20230907,132200,115975620,10320,10350,10350,10320,149
|
|
20230907,132100,114433680,10350,10350,10350,10350,0
|
|
20230907,132000,114433680,10350,10350,10350,10350,0
|
|
20230907,131900,114433680,10350,10350,10350,10350,0
|
|
20230907,131800,114433680,10350,10350,10350,10350,20
|
|
20230907,131700,114226680,10350,10320,10350,10320,44
|
|
20230907,131600,113771340,10320,10320,10320,10320,0
|
|
20230907,131500,113771340,10320,10320,10320,10320,0
|
|
20230907,131400,113771340,10320,10320,10320,10320,0
|
|
20230907,131300,113771340,10320,10350,10350,10320,4
|
|
20230907,131200,113729970,10350,10350,10350,10350,0
|
|
20230907,131100,113729970,10350,10350,10350,10350,0
|
|
20230907,131000,113729970,10350,10350,10350,10350,0
|
|
20230907,130900,113729970,10350,10350,10350,10350,1
|
|
20230907,130800,113719620,10310,10350,10350,10310,546
|
|
20230907,130700,108070360,10310,10310,10310,10310,0
|
|
20230907,130600,108070360,10310,10310,10310,10310,0
|
|
20230907,130500,108070360,10310,10310,10310,10310,0
|
|
20230907,130400,108070360,10310,10310,10310,10310,0
|
|
20230907,130300,108070360,10310,10310,10310,10310,2
|
|
20230907,130200,108049740,10310,10310,10310,10310,0
|
|
20230907,130100,108049740,10310,10310,10310,10310,99
|
|
20230907,130000,107029050,10310,10310,10310,10310,0
|
|
20230907,125900,107029050,10310,10310,10310,10310,20
|
|
20230907,125800,106822850,10300,10300,10300,10300,0
|
|
20230907,125700,106822850,10300,10320,10320,10300,1105
|
|
20230907,125600,95428520,10320,10320,10320,10320,0
|
|
20230907,125500,95428520,10320,10320,10320,10320,0
|
|
20230907,125400,95428520,10320,10320,10320,10320,0
|
|
20230907,125300,95428520,10320,10320,10320,10320,3
|
|
20230907,125200,95397560,10320,10320,10320,10320,0
|
|
20230907,125100,95397560,10320,10320,10320,10320,1
|
|
20230907,125000,95387240,10320,10320,10320,10320,0
|
|
20230907,124900,95387240,10320,10320,10320,10320,0
|
|
20230907,124800,95387240,10320,10320,10320,10320,3
|
|
20230907,124700,95356280,10320,10320,10320,10320,0
|
|
20230907,124600,95356280,10320,10320,10320,10320,0
|
|
20230907,124500,95356280,10320,10320,10320,10320,0
|
|
20230907,124400,95356280,10320,10320,10320,10320,0
|
|
20230907,124300,95356280,10320,10320,10320,10320,0
|
|
20230907,124200,95356280,10320,10320,10320,10320,11
|
|
20230907,124100,95242760,10320,10320,10320,10320,0
|
|
20230907,124000,95242760,10320,10320,10320,10320,0
|
|
20230907,123900,95242760,10320,10320,10320,10320,0
|
|
20230907,123800,95242760,10320,10320,10320,10320,0
|
|
20230907,123700,95242760,10320,10320,10320,10320,31
|
|
20230907,123600,94922840,10320,10320,10320,10320,3
|
|
20230907,123500,94891880,10310,10320,10320,10310,57
|
|
20230907,123400,94303700,10320,10320,10320,10320,0
|
|
20230907,123300,94303700,10320,10320,10320,10320,0
|
|
20230907,123200,94303700,10320,10340,10340,10320,117
|
|
20230907,123100,93094140,10320,10320,10320,10320,56
|
|
20230907,123000,92516220,10350,10350,10350,10350,0
|
|
20230907,122900,92516220,10350,10350,10350,10350,1
|
|
20230907,122800,92505870,10350,10350,10350,10350,0
|
|
20230907,122700,92505870,10350,10350,10350,10350,0
|
|
20230907,122600,92505870,10350,10350,10350,10350,0
|
|
20230907,122500,92505870,10350,10350,10350,10350,0
|
|
20230907,122400,92505870,10350,10350,10350,10350,0
|
|
20230907,122300,92505870,10350,10350,10350,10350,0
|
|
20230907,122200,92505870,10350,10350,10350,10350,0
|
|
20230907,122100,92505870,10350,10350,10350,10350,0
|
|
20230907,122000,92505870,10350,10350,10350,10350,0
|
|
20230907,121900,92505870,10350,10350,10350,10350,1
|
|
20230907,121800,92495520,10290,10290,10290,10290,0
|
|
20230907,121700,92495520,10290,10290,10290,10290,0
|
|
20230907,121600,92495520,10290,10290,10290,10290,0
|
|
20230907,121500,92495520,10290,10290,10290,10290,0
|
|
20230907,121400,92495520,10290,10290,10290,10290,0
|
|
20230907,121300,92495520,10290,10290,10290,10290,0
|
|
20230907,121200,92495520,10290,10290,10290,10290,0
|
|
20230907,121100,92495520,10290,10290,10290,10290,0
|
|
20230907,121000,92495520,10290,10290,10290,10290,0
|
|
20230907,120900,92495520,10290,10290,10290,10290,0
|
|
20230907,120800,92495520,10290,10290,10290,10290,0
|
|
20230907,120700,92495520,10290,10290,10290,10290,0
|
|
20230907,120600,92495520,10290,10290,10290,10290,0
|
|
20230907,120500,92495520,10290,10290,10290,10290,0
|
|
20230907,120400,92495520,10290,10290,10290,10290,0
|
|
20230907,120300,92495520,10290,10290,10290,10290,0
|
|
20230907,120200,92495520,10290,10290,10290,10290,0
|
|
20230907,120100,92495520,10290,10290,10290,10290,0
|
|
20230907,120000,92495520,10290,10290,10290,10290,0
|
|
20230907,115900,92495520,10290,10290,10290,10290,0
|
|
20230907,115800,92495520,10290,10290,10290,10290,0
|
|
20230907,115700,92495520,10290,10290,10290,10290,0
|
|
20230907,115600,92495520,10290,10290,10290,10290,0
|
|
20230907,115500,92495520,10290,10290,10290,10290,0
|
|
20230907,115400,92495520,10290,10290,10290,10290,0
|
|
20230907,115300,92495520,10290,10290,10290,10290,0
|
|
20230907,115200,92495520,10290,10300,10300,10290,119
|
|
20230907,115100,91270970,10290,10290,10290,10290,0
|
|
20230907,115000,91270970,10290,10290,10290,10290,0
|
|
20230907,114900,91270970,10290,10290,10290,10290,0
|
|
20230907,114800,91270970,10290,10310,10310,10290,241
|
|
20230907,114700,88787700,10300,10300,10300,10300,0
|
|
20230907,114600,88787700,10300,10300,10300,10300,0
|
|
20230907,114500,88787700,10300,10300,10300,10300,0
|
|
20230907,114400,88787700,10300,10300,10300,10300,0
|
|
20230907,114300,88787700,10300,10300,10300,10300,0
|
|
20230907,114200,88787700,10300,10300,10300,10300,0
|
|
20230907,114100,88787700,10300,10300,10300,10300,0
|
|
20230907,114000,88787700,10300,10300,10300,10300,0
|
|
20230907,113900,88787700,10300,10300,10300,10300,0
|
|
20230907,113800,88787700,10300,10300,10300,10300,0
|
|
20230907,113700,88787700,10300,10300,10300,10300,0
|
|
20230907,113600,88787700,10300,10300,10300,10300,0
|
|
20230907,113500,88787700,10300,10330,10330,10300,116
|
|
20230907,113400,87589540,10300,10300,10300,10300,0
|
|
20230907,113300,87589540,10300,10300,10300,10300,0
|
|
20230907,113200,87589540,10300,10300,10300,10300,0
|
|
20230907,113100,87589540,10300,10300,10300,10300,6
|
|
20230907,113000,87527740,10360,10360,10360,10360,0
|
|
20230907,112900,87527740,10360,10360,10360,10360,0
|
|
20230907,112800,87527740,10360,10360,10360,10360,1
|
|
20230907,112700,87517380,10300,10300,10300,10300,0
|
|
20230907,112600,87517380,10300,10300,10300,10300,0
|
|
20230907,112500,87517380,10300,10310,10310,10300,22
|
|
20230907,112400,87290720,10310,10310,10310,10310,0
|
|
20230907,112300,87290720,10310,10310,10310,10310,4
|
|
20230907,112200,87249480,10300,10310,10310,10300,149
|
|
20230907,112100,85713450,10310,10310,10310,10310,0
|
|
20230907,112000,85713450,10310,10310,10310,10310,0
|
|
20230907,111900,85713450,10310,10310,10310,10310,0
|
|
20230907,111800,85713450,10310,10310,10310,10310,357
|
|
20230907,111700,82032780,10310,10310,10310,10310,0
|
|
20230907,111600,82032780,10310,10310,10310,10310,0
|
|
20230907,111500,82032780,10310,10310,10310,10300,107
|
|
20230907,111400,80929710,10310,10310,10310,10310,0
|
|
20230907,111300,80929710,10310,10310,10310,10310,0
|
|
20230907,111200,80929710,10310,10310,10310,10310,0
|
|
20230907,111100,80929710,10310,10310,10310,10310,0
|
|
20230907,111000,80929710,10310,10310,10310,10310,0
|
|
20230907,110900,80929710,10310,10310,10310,10310,0
|
|
20230907,110800,80929710,10310,10310,10310,10310,55
|
|
20230907,110700,80362660,10310,10310,10310,10310,0
|
|
20230907,110600,80362660,10310,10310,10310,10310,18
|
|
20230907,110500,80177080,10300,10310,10310,10300,7
|
|
20230907,110400,80104950,10310,10320,10320,10310,354
|
|
20230907,110300,76455170,10320,10320,10320,10320,0
|
|
20230907,110200,76455170,10320,10320,10320,10320,0
|
|
20230907,110100,76455170,10320,10320,10320,10320,0
|
|
20230907,110000,76455170,10320,10320,10320,10320,0
|
|
20230907,105900,76455170,10320,10320,10320,10320,0
|
|
20230907,105800,76455170,10320,10320,10320,10320,0
|
|
20230907,105700,76455170,10320,10320,10320,10320,113
|
|
20230907,105600,75289010,10320,10320,10320,10320,0
|
|
20230907,105500,75289010,10320,10320,10320,10320,1
|
|
20230907,105400,75278690,10320,10320,10320,10320,0
|
|
20230907,105300,75278690,10320,10320,10320,10320,1
|
|
20230907,105200,75268370,10320,10320,10320,10320,0
|
|
20230907,105100,75268370,10320,10320,10320,10320,0
|
|
20230907,105000,75268370,10320,10320,10320,10320,0
|
|
20230907,104900,75268370,10320,10330,10330,10320,1386
|
|
20230907,104800,60964520,10330,10330,10330,10330,388
|
|
20230907,104700,56956480,10340,10340,10340,10340,3
|
|
20230907,104600,56925460,10340,10340,10340,10340,151
|
|
20230907,104500,55364120,10340,10340,10340,10340,0
|
|
20230907,104400,55364120,10340,10340,10340,10340,0
|
|
20230907,104300,55364120,10340,10340,10340,10340,37
|
|
20230907,104200,54981540,10340,10340,10340,10340,0
|
|
20230907,104100,54981540,10340,10340,10340,10340,0
|
|
20230907,104000,54981540,10340,10340,10340,10340,2
|
|
20230907,103900,54960860,10340,10340,10340,10340,15
|
|
20230907,103800,54805760,10360,10360,10360,10360,0
|
|
20230907,103700,54805760,10360,10360,10360,10360,0
|
|
20230907,103600,54805760,10360,10360,10360,10360,0
|
|
20230907,103500,54805760,10360,10340,10360,10340,6
|
|
20230907,103400,54743680,10340,10360,10360,10340,10
|
|
20230907,103300,54640160,10350,10350,10350,10350,115
|
|
20230907,103200,53449910,10350,10350,10350,10350,4
|
|
20230907,103100,53408510,10340,10340,10340,10340,10
|
|
20230907,103000,53305110,10340,10330,10340,10330,26
|
|
20230907,102900,53036360,10330,10350,10350,10330,259
|
|
20230907,102800,50355890,10350,10350,10350,10350,0
|
|
20230907,102700,50355890,10350,10350,10350,10350,7
|
|
20230907,102600,50283440,10350,10350,10350,10350,0
|
|
20230907,102500,50283440,10350,10350,10350,10350,0
|
|
20230907,102400,50283440,10350,10350,10350,10350,0
|
|
20230907,102300,50283440,10350,10350,10350,10350,2
|
|
20230907,102200,50262740,10350,10350,10350,10350,41
|
|
20230907,102100,49838390,10350,10350,10350,10350,1
|
|
20230907,102000,49828040,10330,10330,10330,10330,0
|
|
20230907,101900,49828040,10330,10330,10330,10330,1
|
|
20230907,101800,49817710,10330,10330,10330,10330,4
|
|
20230907,101700,49776390,10330,10330,10330,10330,24
|
|
20230907,101600,49528470,10330,10330,10340,10330,107
|
|
20230907,101500,48422160,10350,10350,10350,10350,20
|
|
20230907,101400,48215160,10350,10350,10350,10350,83
|
|
20230907,101300,47356110,10350,10330,10350,10330,171
|
|
20230907,101200,45586780,10330,10330,10330,10330,101
|
|
20230907,101100,44543450,10360,10330,10360,10330,621
|
|
20230907,101000,38128490,10360,10360,10360,10360,0
|
|
20230907,100900,38128490,10360,10360,10360,10360,0
|
|
20230907,100800,38128490,10360,10360,10360,10360,0
|
|
20230907,100700,38128490,10360,10360,10360,10360,0
|
|
20230907,100600,38128490,10360,10360,10360,10360,0
|
|
20230907,100500,38128490,10360,10360,10360,10360,0
|
|
20230907,100400,38128490,10360,10360,10360,10360,71
|
|
20230907,100300,37392930,10360,10360,10360,10360,3
|
|
20230907,100200,37361850,10360,10360,10360,10360,1
|
|
20230907,100100,37351490,10330,10340,10360,10330,927
|
|
20230907,100000,27771660,10340,10340,10340,10340,11
|
|
20230907,095900,27657920,10340,10340,10340,10340,19
|
|
20230907,095800,27461460,10340,10340,10340,10340,0
|
|
20230907,095700,27461460,10340,10340,10340,10340,1
|
|
20230907,095600,27451120,10340,10340,10340,10340,5
|
|
20230907,095500,27399420,10340,10340,10340,10340,1
|
|
20230907,095400,27389080,10340,10340,10340,10340,0
|
|
20230907,095300,27389080,10340,10340,10340,10340,0
|
|
20230907,095200,27389080,10340,10360,10360,10340,701
|
|
20230907,095100,20135650,10360,10360,10360,10360,380
|
|
20230907,095000,16198850,10360,10360,10360,10360,333
|
|
20230907,094900,12748970,10370,10370,10370,10370,2
|
|
20230907,094800,12728230,10360,10370,10370,10360,26
|
|
20230907,094700,12458850,10370,10370,10370,10370,0
|
|
20230907,094600,12458850,10370,10370,10370,10370,0
|
|
20230907,094500,12458850,10370,10370,10370,10370,0
|
|
20230907,094400,12458850,10370,10370,10370,10370,0
|
|
20230907,094300,12458850,10370,10370,10370,10370,20
|
|
20230907,094200,12251450,10380,10380,10380,10380,0
|
|
20230907,094100,12251450,10380,10380,10380,10380,417
|
|
20230907,094000,7922990,10380,10380,10380,10380,175
|
|
20230907,093900,6106490,10380,10380,10380,10380,10
|
|
20230907,093800,6002690,10390,10390,10390,10390,10
|
|
20230907,093700,5898790,10390,10390,10390,10390,0
|
|
20230907,093600,5898790,10390,10390,10390,10390,1
|
|
20230907,093500,5888400,10390,10390,10390,10390,0
|
|
20230907,093400,5888400,10390,10390,10390,10390,0
|
|
20230907,093300,5888400,10390,10390,10390,10390,14
|
|
20230907,093200,5742940,10390,10380,10390,10380,5
|
|
20230907,093100,5691030,10380,10380,10380,10380,0
|
|
20230907,093000,5691030,10380,10380,10380,10380,0
|
|
20230907,092900,5691030,10380,10380,10380,10380,0
|
|
20230907,092800,5691030,10380,10380,10380,10380,1
|
|
20230907,092700,5680650,10380,10390,10390,10380,34
|
|
20230907,092600,5327530,10380,10380,10380,10380,0
|
|
20230907,092500,5327530,10380,10380,10380,10380,0
|
|
20230907,092400,5327530,10380,10380,10380,10380,0
|
|
20230907,092300,5327530,10380,10380,10380,10380,98
|
|
20230907,092200,4310290,10400,10380,10400,10380,4
|
|
20230907,092100,4268750,10380,10380,10380,10380,0
|
|
20230907,092000,4268750,10380,10380,10380,10380,0
|
|
20230907,091900,4268750,10380,10380,10380,10380,0
|
|
20230907,091800,4268750,10380,10380,10380,10380,0
|
|
20230907,091700,4268750,10380,10380,10380,10380,0
|
|
20230907,091600,4268750,10380,10380,10380,10380,0
|
|
20230907,091500,4268750,10380,10380,10380,10380,1
|
|
20230907,091400,4258370,10380,10380,10380,10380,0
|
|
20230907,091300,4258370,10380,10380,10380,10380,0
|
|
20230907,091200,4258370,10380,10380,10380,10380,0
|
|
20230907,091100,4258370,10380,10380,10380,10380,0
|
|
20230907,091000,4258370,10380,10380,10380,10380,0
|
|
20230907,090900,4258370,10380,10380,10380,10380,0
|
|
20230907,090800,4258370,10380,10380,10380,10380,0
|
|
20230907,090700,4258370,10380,10380,10380,10380,57
|
|
20230907,090600,3666710,10380,10380,10380,10380,97
|
|
20230907,090500,2659850,10350,10350,10350,10350,0
|
|
20230907,090400,2659850,10350,10350,10350,10350,0
|
|
20230907,090300,2659850,10350,10350,10350,10350,0
|
|
20230907,090200,2659850,10350,10360,10370,10350,52
|
|
20230907,090100,2121590,10400,10400,10400,10400,10
|
|
20230907,090000,2017590,10390,10400,10400,10390,194
|