579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183600,87020510,10380,10380,10380,10380,215
|
|
20230908,183500,87020510,10380,10380,10380,10380,0
|
|
20230908,183400,87020510,10380,10380,10380,10380,0
|
|
20230908,183300,87020510,10380,10380,10380,10380,0
|
|
20230908,183200,87020510,10380,10380,10380,10380,0
|
|
20230908,183100,87020510,10380,10380,10380,10380,0
|
|
20230908,183000,87020510,10380,10380,10380,10380,0
|
|
20230908,182900,87020510,10380,10380,10380,10380,0
|
|
20230908,182800,87020510,10380,10380,10380,10380,0
|
|
20230908,182700,87020510,10380,10380,10380,10380,0
|
|
20230908,182600,87020510,10380,10380,10380,10380,0
|
|
20230908,182500,87020510,10380,10380,10380,10380,0
|
|
20230908,182400,87020510,10380,10380,10380,10380,0
|
|
20230908,182300,87020510,10380,10380,10380,10380,0
|
|
20230908,182200,87020510,10380,10380,10380,10380,0
|
|
20230908,182100,87020510,10380,10380,10380,10380,0
|
|
20230908,182000,87020510,10380,10380,10380,10380,0
|
|
20230908,181900,87020510,10380,10380,10380,10380,0
|
|
20230908,181800,87020510,10380,10380,10380,10380,0
|
|
20230908,181700,87020510,10380,10380,10380,10380,0
|
|
20230908,181600,87020510,10380,10380,10380,10380,0
|
|
20230908,181500,87020510,10380,10380,10380,10380,0
|
|
20230908,181400,87020510,10380,10380,10380,10380,0
|
|
20230908,181300,87020510,10380,10380,10380,10380,0
|
|
20230908,181200,87020510,10380,10380,10380,10380,0
|
|
20230908,181100,87020510,10380,10380,10380,10380,0
|
|
20230908,181000,87020510,10380,10380,10380,10380,0
|
|
20230908,180900,87020510,10380,10380,10380,10380,0
|
|
20230908,180800,87020510,10380,10380,10380,10380,0
|
|
20230908,180700,87020510,10380,10380,10380,10380,0
|
|
20230908,180600,87020510,10380,10380,10380,10380,215
|
|
20230908,180500,87020510,10380,10380,10380,10380,0
|
|
20230908,180400,87020510,10380,10380,10380,10380,0
|
|
20230908,180300,87020510,10380,10380,10380,10380,0
|
|
20230908,180200,87020510,10380,10380,10380,10380,0
|
|
20230908,180100,87020510,10380,10380,10380,10380,0
|
|
20230908,180000,87020510,10380,10380,10380,10380,0
|
|
20230908,175900,87020510,10380,10380,10380,10380,0
|
|
20230908,175800,87020510,10380,10380,10380,10380,0
|
|
20230908,175700,87020510,10380,10380,10380,10380,0
|
|
20230908,175600,87020510,10380,10380,10380,10380,0
|
|
20230908,175500,87020510,10380,10380,10380,10380,0
|
|
20230908,175400,87020510,10380,10380,10380,10380,0
|
|
20230908,175300,87020510,10380,10380,10380,10380,0
|
|
20230908,175200,87020510,10380,10380,10380,10380,0
|
|
20230908,175100,87020510,10380,10380,10380,10380,0
|
|
20230908,175000,87020510,10380,10380,10380,10380,0
|
|
20230908,174900,87020510,10380,10380,10380,10380,0
|
|
20230908,174800,87020510,10380,10380,10380,10380,0
|
|
20230908,174700,87020510,10380,10380,10380,10380,0
|
|
20230908,174600,87020510,10380,10380,10380,10380,0
|
|
20230908,174500,87020510,10380,10380,10380,10380,0
|
|
20230908,174400,87020510,10380,10380,10380,10380,0
|
|
20230908,174300,87020510,10380,10380,10380,10380,0
|
|
20230908,174200,87020510,10380,10380,10380,10380,0
|
|
20230908,174100,87020510,10380,10380,10380,10380,0
|
|
20230908,174000,87020510,10380,10380,10380,10380,0
|
|
20230908,173900,87020510,10380,10380,10380,10380,0
|
|
20230908,173800,87020510,10380,10380,10380,10380,0
|
|
20230908,173700,87020510,10380,10380,10380,10380,0
|
|
20230908,173600,87020510,10380,10380,10380,10380,215
|
|
20230908,173500,87020510,10380,10380,10380,10380,0
|
|
20230908,173400,87020510,10380,10380,10380,10380,0
|
|
20230908,173300,87020510,10380,10380,10380,10380,0
|
|
20230908,173200,87020510,10380,10380,10380,10380,0
|
|
20230908,173100,87020510,10380,10380,10380,10380,0
|
|
20230908,173000,87020510,10380,10380,10380,10380,0
|
|
20230908,172900,87020510,10380,10380,10380,10380,0
|
|
20230908,172800,87020510,10380,10380,10380,10380,0
|
|
20230908,172700,87020510,10380,10380,10380,10380,0
|
|
20230908,172600,87020510,10380,10380,10380,10380,0
|
|
20230908,172500,87020510,10380,10380,10380,10380,0
|
|
20230908,172400,87020510,10380,10380,10380,10380,0
|
|
20230908,172300,87020510,10380,10380,10380,10380,0
|
|
20230908,172200,87020510,10380,10380,10380,10380,0
|
|
20230908,172100,87020510,10380,10380,10380,10380,0
|
|
20230908,172000,87020510,10380,10380,10380,10380,0
|
|
20230908,171900,87020510,10380,10380,10380,10380,0
|
|
20230908,171800,87020510,10380,10380,10380,10380,0
|
|
20230908,171700,87020510,10380,10380,10380,10380,0
|
|
20230908,171600,87020510,10380,10380,10380,10380,0
|
|
20230908,171500,87020510,10380,10380,10380,10380,0
|
|
20230908,171400,87020510,10380,10380,10380,10380,0
|
|
20230908,171300,87020510,10380,10380,10380,10380,0
|
|
20230908,171200,87020510,10380,10380,10380,10380,0
|
|
20230908,171100,87020510,10380,10380,10380,10380,0
|
|
20230908,171000,87020510,10380,10380,10380,10380,0
|
|
20230908,170900,87020510,10380,10380,10380,10380,0
|
|
20230908,170800,87020510,10380,10380,10380,10380,0
|
|
20230908,170700,87020510,10380,10380,10380,10380,0
|
|
20230908,170600,87020510,10380,10380,10380,10380,215
|
|
20230908,170500,87020510,10380,10380,10380,10380,0
|
|
20230908,170400,87020510,10380,10380,10380,10380,0
|
|
20230908,170300,87020510,10380,10380,10380,10380,0
|
|
20230908,170200,87020510,10380,10380,10380,10380,0
|
|
20230908,170100,87020510,10380,10380,10380,10380,0
|
|
20230908,170000,87020510,10380,10380,10380,10380,0
|
|
20230908,165900,87020510,10380,10380,10380,10380,0
|
|
20230908,165800,87020510,10380,10380,10380,10380,0
|
|
20230908,165700,87020510,10380,10380,10380,10380,0
|
|
20230908,165600,87020510,10380,10380,10380,10380,0
|
|
20230908,165500,87020510,10380,10380,10380,10380,0
|
|
20230908,165400,87020510,10380,10380,10380,10380,0
|
|
20230908,165300,87020510,10380,10380,10380,10380,0
|
|
20230908,165200,87020510,10380,10380,10380,10380,0
|
|
20230908,165100,87020510,10380,10380,10380,10380,0
|
|
20230908,165000,87020510,10380,10380,10380,10380,0
|
|
20230908,164900,87020510,10380,10380,10380,10380,0
|
|
20230908,164800,87020510,10380,10380,10380,10380,0
|
|
20230908,164700,87020510,10380,10380,10380,10380,0
|
|
20230908,164600,87020510,10380,10380,10380,10380,0
|
|
20230908,164500,87020510,10380,10380,10380,10380,0
|
|
20230908,164400,87020510,10380,10380,10380,10380,0
|
|
20230908,164300,87020510,10380,10380,10380,10380,0
|
|
20230908,164200,87020510,10380,10380,10380,10380,0
|
|
20230908,164100,87020510,10380,10380,10380,10380,0
|
|
20230908,164000,87020510,10380,10380,10380,10380,0
|
|
20230908,163900,87020510,10380,10380,10380,10380,0
|
|
20230908,163800,87020510,10380,10380,10380,10380,0
|
|
20230908,163700,87020510,10380,10380,10380,10380,0
|
|
20230908,163600,87020510,10380,10380,10380,10380,215
|
|
20230908,163500,87020510,10380,10380,10380,10380,0
|
|
20230908,163400,87020510,10380,10380,10380,10380,0
|
|
20230908,163300,87020510,10380,10380,10380,10380,0
|
|
20230908,163200,87020510,10380,10380,10380,10380,0
|
|
20230908,163100,87020510,10380,10380,10380,10380,0
|
|
20230908,163000,87020510,10380,10380,10380,10380,0
|
|
20230908,162900,87020510,10380,10380,10380,10380,0
|
|
20230908,162800,87020510,10380,10380,10380,10380,0
|
|
20230908,162700,87020510,10380,10380,10380,10380,0
|
|
20230908,162600,87020510,10380,10380,10380,10380,0
|
|
20230908,162500,87020510,10380,10380,10380,10380,0
|
|
20230908,162400,87020510,10380,10380,10380,10380,0
|
|
20230908,162300,87020510,10380,10380,10380,10380,0
|
|
20230908,162200,87020510,10380,10380,10380,10380,0
|
|
20230908,162100,87020510,10380,10380,10380,10380,0
|
|
20230908,162000,87020510,10380,10380,10380,10380,0
|
|
20230908,161900,87020510,10380,10380,10380,10380,0
|
|
20230908,161800,87020510,10380,10380,10380,10380,0
|
|
20230908,161700,87020510,10380,10380,10380,10380,0
|
|
20230908,161600,87020510,10380,10380,10380,10380,0
|
|
20230908,161500,87020510,10380,10380,10380,10380,0
|
|
20230908,161400,87020510,10380,10380,10380,10380,0
|
|
20230908,161300,87020510,10380,10380,10380,10380,0
|
|
20230908,161200,87020510,10380,10380,10380,10380,0
|
|
20230908,161100,87020510,10380,10380,10380,10380,0
|
|
20230908,161000,87020510,10380,10380,10380,10380,0
|
|
20230908,160900,87020510,10380,10380,10380,10380,0
|
|
20230908,160800,87020510,10380,10380,10380,10380,0
|
|
20230908,160700,87020510,10380,10380,10380,10380,0
|
|
20230908,160600,87020510,10380,10380,10380,10380,215
|
|
20230908,160500,87020510,10380,10380,10380,10380,0
|
|
20230908,160400,87020510,10380,10380,10380,10380,0
|
|
20230908,160300,87020510,10380,10380,10380,10380,0
|
|
20230908,160200,87020510,10380,10380,10380,10380,0
|
|
20230908,160100,87020510,10380,10380,10380,10380,0
|
|
20230908,160000,87020510,10380,10380,10380,10380,0
|
|
20230908,155900,87020510,10380,10380,10380,10380,0
|
|
20230908,155800,87020510,10380,10380,10380,10380,0
|
|
20230908,155700,87020510,10380,10380,10380,10380,0
|
|
20230908,155600,87020510,10380,10380,10380,10380,0
|
|
20230908,155500,87020510,10380,10380,10380,10380,0
|
|
20230908,155400,87020510,10380,10380,10380,10380,0
|
|
20230908,155300,87020510,10380,10380,10380,10380,0
|
|
20230908,155200,87020510,10380,10380,10380,10380,0
|
|
20230908,155100,87020510,10380,10380,10380,10380,0
|
|
20230908,155000,87020510,10380,10380,10380,10380,0
|
|
20230908,154900,87020510,10380,10380,10380,10380,0
|
|
20230908,154800,87020510,10380,10380,10380,10380,0
|
|
20230908,154700,87020510,10380,10380,10380,10380,0
|
|
20230908,154600,87020510,10380,10380,10380,10380,0
|
|
20230908,154500,87020510,10380,10380,10380,10380,0
|
|
20230908,154400,87020510,10380,10380,10380,10380,0
|
|
20230908,154300,87020510,10380,10380,10380,10380,0
|
|
20230908,154200,87020510,10380,10380,10380,10380,0
|
|
20230908,154100,87020510,10380,10380,10380,10380,0
|
|
20230908,154000,87020510,10380,10380,10380,10380,0
|
|
20230908,153900,87020510,10380,10380,10380,10380,0
|
|
20230908,153800,87020510,10380,10380,10380,10380,0
|
|
20230908,153700,87020510,10380,10380,10380,10380,0
|
|
20230908,153600,87020510,10380,10380,10380,10380,215
|
|
20230908,153500,87020510,10380,10380,10380,10380,0
|
|
20230908,153400,87020510,10380,10380,10380,10380,0
|
|
20230908,153300,87020510,10380,10380,10380,10380,0
|
|
20230908,153200,87020510,10380,10380,10380,10380,0
|
|
20230908,153100,87020510,10380,10380,10380,10380,0
|
|
20230908,153000,87020510,10380,10380,10380,10380,215
|
|
20230908,152900,84788810,10360,10360,10360,10360,0
|
|
20230908,152800,84788810,10360,10360,10360,10360,0
|
|
20230908,152700,84788810,10360,10360,10360,10360,0
|
|
20230908,152600,84788810,10360,10360,10360,10360,0
|
|
20230908,152500,84788810,10360,10360,10360,10360,0
|
|
20230908,152400,84788810,10360,10360,10360,10360,0
|
|
20230908,152300,84788810,10360,10360,10360,10360,0
|
|
20230908,152200,84788810,10360,10360,10360,10360,0
|
|
20230908,152100,84788810,10360,10360,10360,10360,0
|
|
20230908,152000,84788810,10360,10360,10360,10360,0
|
|
20230908,151900,84788810,10360,10360,10360,10360,1
|
|
20230908,151800,84778450,10370,10370,10370,10370,0
|
|
20230908,151700,84778450,10370,10370,10370,10370,0
|
|
20230908,151600,84778450,10370,10370,10370,10370,0
|
|
20230908,151500,84778450,10370,10370,10370,10370,0
|
|
20230908,151400,84778450,10370,10370,10370,10370,0
|
|
20230908,151300,84778450,10370,10370,10370,10370,0
|
|
20230908,151200,84778450,10370,10370,10370,10370,0
|
|
20230908,151100,84778450,10370,10370,10370,10370,0
|
|
20230908,151000,84778450,10370,10360,10370,10360,78
|
|
20230908,150900,83970100,10360,10360,10360,10360,7
|
|
20230908,150800,83897580,10350,10350,10350,10350,0
|
|
20230908,150700,83897580,10350,10350,10350,10350,1
|
|
20230908,150600,83887230,10360,10360,10360,10360,0
|
|
20230908,150500,83887230,10360,10360,10360,10360,25
|
|
20230908,150400,83628230,10360,10360,10360,10360,0
|
|
20230908,150300,83628230,10360,10360,10360,10360,23
|
|
20230908,150200,83389950,10360,10360,10360,10360,0
|
|
20230908,150100,83389950,10360,10360,10360,10360,0
|
|
20230908,150000,83389950,10360,10360,10360,10360,0
|
|
20230908,145900,83389950,10360,10360,10360,10360,5
|
|
20230908,145800,83338150,10360,10360,10360,10360,0
|
|
20230908,145700,83338150,10360,10360,10360,10360,0
|
|
20230908,145600,83338150,10360,10360,10360,10360,269
|
|
20230908,145500,80551310,10360,10360,10360,10360,0
|
|
20230908,145400,80551310,10360,10360,10360,10360,0
|
|
20230908,145300,80551310,10360,10360,10360,10360,0
|
|
20230908,145200,80551310,10360,10360,10360,10360,0
|
|
20230908,145100,80551310,10360,10360,10360,10360,0
|
|
20230908,145000,80551310,10360,10360,10360,10360,0
|
|
20230908,144900,80551310,10360,10360,10360,10360,0
|
|
20230908,144800,80551310,10360,10360,10360,10360,10
|
|
20230908,144700,80447710,10360,10360,10360,10360,0
|
|
20230908,144600,80447710,10360,10360,10360,10360,0
|
|
20230908,144500,80447710,10360,10360,10360,10360,0
|
|
20230908,144400,80447710,10360,10360,10360,10360,0
|
|
20230908,144300,80447710,10360,10360,10360,10360,0
|
|
20230908,144200,80447710,10360,10360,10360,10360,0
|
|
20230908,144100,80447710,10360,10360,10360,10360,0
|
|
20230908,144000,80447710,10360,10360,10360,10360,0
|
|
20230908,143900,80447710,10360,10360,10360,10360,0
|
|
20230908,143800,80447710,10360,10360,10360,10360,0
|
|
20230908,143700,80447710,10360,10360,10360,10360,0
|
|
20230908,143600,80447710,10360,10360,10360,10360,0
|
|
20230908,143500,80447710,10360,10360,10360,10360,0
|
|
20230908,143400,80447710,10360,10360,10360,10360,0
|
|
20230908,143300,80447710,10360,10360,10360,10360,0
|
|
20230908,143200,80447710,10360,10360,10360,10360,0
|
|
20230908,143100,80447710,10360,10360,10360,10360,7
|
|
20230908,143000,80375190,10400,10390,10400,10390,12
|
|
20230908,142900,80250430,10400,10400,10400,10400,0
|
|
20230908,142800,80250430,10400,10390,10400,10390,48
|
|
20230908,142700,79751280,10400,10390,10400,10390,100
|
|
20230908,142600,78711350,10380,10380,10380,10380,0
|
|
20230908,142500,78711350,10380,10380,10380,10380,0
|
|
20230908,142400,78711350,10380,10380,10380,10380,0
|
|
20230908,142300,78711350,10380,10380,10380,10380,0
|
|
20230908,142200,78711350,10380,10380,10380,10380,0
|
|
20230908,142100,78711350,10380,10380,10380,10380,0
|
|
20230908,142000,78711350,10380,10380,10380,10380,0
|
|
20230908,141900,78711350,10380,10380,10380,10380,0
|
|
20230908,141800,78711350,10380,10380,10380,10380,0
|
|
20230908,141700,78711350,10380,10380,10380,10380,0
|
|
20230908,141600,78711350,10380,10380,10380,10380,0
|
|
20230908,141500,78711350,10380,10380,10380,10380,278
|
|
20230908,141400,75825710,10380,10380,10380,10380,0
|
|
20230908,141300,75825710,10380,10380,10380,10380,0
|
|
20230908,141200,75825710,10380,10380,10380,10380,0
|
|
20230908,141100,75825710,10380,10380,10380,10380,0
|
|
20230908,141000,75825710,10380,10380,10380,10380,0
|
|
20230908,140900,75825710,10380,10380,10380,10380,0
|
|
20230908,140800,75825710,10380,10380,10380,10380,0
|
|
20230908,140700,75825710,10380,10380,10380,10380,0
|
|
20230908,140600,75825710,10380,10380,10380,10380,0
|
|
20230908,140500,75825710,10380,10380,10380,10380,0
|
|
20230908,140400,75825710,10380,10380,10380,10380,0
|
|
20230908,140300,75825710,10380,10380,10380,10380,0
|
|
20230908,140200,75825710,10380,10380,10380,10380,0
|
|
20230908,140100,75825710,10380,10380,10380,10380,0
|
|
20230908,140000,75825710,10380,10380,10380,10380,0
|
|
20230908,135900,75825710,10380,10380,10380,10380,20
|
|
20230908,135800,75618110,10400,10400,10400,10400,0
|
|
20230908,135700,75618110,10400,10400,10400,10400,0
|
|
20230908,135600,75618110,10400,10400,10400,10400,0
|
|
20230908,135500,75618110,10400,10400,10400,10400,0
|
|
20230908,135400,75618110,10400,10400,10400,10400,3
|
|
20230908,135300,75586910,10400,10400,10400,10400,0
|
|
20230908,135200,75586910,10400,10400,10400,10400,0
|
|
20230908,135100,75586910,10400,10400,10400,10400,0
|
|
20230908,135000,75586910,10400,10400,10400,10400,0
|
|
20230908,134900,75586910,10400,10400,10400,10400,0
|
|
20230908,134800,75586910,10400,10400,10400,10400,0
|
|
20230908,134700,75586910,10400,10400,10400,10400,0
|
|
20230908,134600,75586910,10400,10400,10400,10400,0
|
|
20230908,134500,75586910,10400,10400,10400,10400,0
|
|
20230908,134400,75586910,10400,10400,10400,10400,0
|
|
20230908,134300,75586910,10400,10400,10400,10400,0
|
|
20230908,134200,75586910,10400,10400,10400,10400,0
|
|
20230908,134100,75586910,10400,10400,10400,10400,0
|
|
20230908,134000,75586910,10400,10400,10400,10400,0
|
|
20230908,133900,75586910,10400,10400,10400,10400,0
|
|
20230908,133800,75586910,10400,10400,10400,10400,9
|
|
20230908,133700,75493310,10350,10350,10350,10350,0
|
|
20230908,133600,75493310,10350,10350,10350,10350,0
|
|
20230908,133500,75493310,10350,10350,10350,10350,0
|
|
20230908,133400,75493310,10350,10350,10350,10350,0
|
|
20230908,133300,75493310,10350,10360,10360,10350,27
|
|
20230908,133200,75213760,10370,10370,10370,10370,0
|
|
20230908,133100,75213760,10370,10370,10370,10360,13
|
|
20230908,133000,75079010,10370,10370,10370,10370,0
|
|
20230908,132900,75079010,10370,10370,10370,10370,0
|
|
20230908,132800,75079010,10370,10370,10370,10370,0
|
|
20230908,132700,75079010,10370,10370,10370,10370,7
|
|
20230908,132600,75006420,10400,10400,10400,10400,0
|
|
20230908,132500,75006420,10400,10400,10400,10400,0
|
|
20230908,132400,75006420,10400,10400,10400,10400,0
|
|
20230908,132300,75006420,10400,10400,10400,10400,0
|
|
20230908,132200,75006420,10400,10400,10400,10400,0
|
|
20230908,132100,75006420,10400,10400,10400,10400,0
|
|
20230908,132000,75006420,10400,10400,10400,10400,22
|
|
20230908,131900,74777620,10410,10410,10410,10410,0
|
|
20230908,131800,74777620,10410,10410,10410,10410,0
|
|
20230908,131700,74777620,10410,10410,10410,10410,0
|
|
20230908,131600,74777620,10410,10410,10410,10410,0
|
|
20230908,131500,74777620,10410,10410,10410,10410,0
|
|
20230908,131400,74777620,10410,10410,10410,10410,0
|
|
20230908,131300,74777620,10410,10400,10410,10400,96
|
|
20230908,131200,73778780,10410,10410,10410,10410,0
|
|
20230908,131100,73778780,10410,10410,10410,10410,0
|
|
20230908,131000,73778780,10410,10410,10410,10410,0
|
|
20230908,130900,73778780,10410,10410,10410,10410,0
|
|
20230908,130800,73778780,10410,10370,10410,10370,80
|
|
20230908,130700,72948630,10360,10360,10360,10360,0
|
|
20230908,130600,72948630,10360,10360,10360,10360,0
|
|
20230908,130500,72948630,10360,10360,10360,10360,0
|
|
20230908,130400,72948630,10360,10360,10360,10360,0
|
|
20230908,130300,72948630,10360,10360,10360,10360,0
|
|
20230908,130200,72948630,10360,10360,10360,10360,0
|
|
20230908,130100,72948630,10360,10360,10360,10360,236
|
|
20230908,130000,70503670,10350,10350,10350,10350,0
|
|
20230908,125900,70503670,10350,10350,10350,10350,0
|
|
20230908,125800,70503670,10350,10350,10350,10350,0
|
|
20230908,125700,70503670,10350,10350,10350,10350,0
|
|
20230908,125600,70503670,10350,10350,10350,10350,0
|
|
20230908,125500,70503670,10350,10350,10350,10350,8
|
|
20230908,125400,70420870,10360,10360,10360,10360,0
|
|
20230908,125300,70420870,10360,10360,10360,10360,82
|
|
20230908,125200,69571350,10370,10370,10370,10370,0
|
|
20230908,125100,69571350,10370,10370,10370,10370,0
|
|
20230908,125000,69571350,10370,10370,10370,10370,2
|
|
20230908,124900,69550610,10370,10370,10370,10370,0
|
|
20230908,124800,69550610,10370,10370,10370,10370,0
|
|
20230908,124700,69550610,10370,10370,10370,10370,20
|
|
20230908,124600,69343210,10360,10360,10360,10360,0
|
|
20230908,124500,69343210,10360,10360,10360,10360,0
|
|
20230908,124400,69343210,10360,10360,10360,10360,0
|
|
20230908,124300,69343210,10360,10360,10360,10360,0
|
|
20230908,124200,69343210,10360,10360,10360,10360,0
|
|
20230908,124100,69343210,10360,10360,10360,10360,0
|
|
20230908,124000,69343210,10360,10360,10360,10360,0
|
|
20230908,123900,69343210,10360,10360,10360,10360,0
|
|
20230908,123800,69343210,10360,10360,10360,10360,0
|
|
20230908,123700,69343210,10360,10360,10360,10360,0
|
|
20230908,123600,69343210,10360,10360,10360,10360,0
|
|
20230908,123500,69343210,10360,10360,10360,10360,0
|
|
20230908,123400,69343210,10360,10360,10360,10360,0
|
|
20230908,123300,69343210,10360,10360,10360,10360,0
|
|
20230908,123200,69343210,10360,10360,10360,10360,0
|
|
20230908,123100,69343210,10360,10360,10360,10360,0
|
|
20230908,123000,69343210,10360,10360,10360,10360,0
|
|
20230908,122900,69343210,10360,10360,10360,10360,0
|
|
20230908,122800,69343210,10360,10360,10360,10360,0
|
|
20230908,122700,69343210,10360,10360,10360,10360,0
|
|
20230908,122600,69343210,10360,10360,10360,10360,0
|
|
20230908,122500,69343210,10360,10360,10360,10360,0
|
|
20230908,122400,69343210,10360,10360,10360,10360,0
|
|
20230908,122300,69343210,10360,10370,10370,10360,18
|
|
20230908,122200,69156630,10370,10360,10370,10360,142
|
|
20230908,122100,67685410,10360,10360,10360,10360,0
|
|
20230908,122000,67685410,10360,10360,10360,10360,0
|
|
20230908,121900,67685410,10360,10360,10360,10360,0
|
|
20230908,121800,67685410,10360,10360,10360,10360,0
|
|
20230908,121700,67685410,10360,10360,10360,10360,0
|
|
20230908,121600,67685410,10360,10360,10360,10360,0
|
|
20230908,121500,67685410,10360,10360,10360,10360,0
|
|
20230908,121400,67685410,10360,10360,10360,10360,0
|
|
20230908,121300,67685410,10360,10360,10360,10360,0
|
|
20230908,121200,67685410,10360,10360,10360,10360,0
|
|
20230908,121100,67685410,10360,10360,10360,10360,0
|
|
20230908,121000,67685410,10360,10360,10360,10360,0
|
|
20230908,120900,67685410,10360,10360,10360,10360,0
|
|
20230908,120800,67685410,10360,10380,10380,10360,6
|
|
20230908,120700,67623190,10360,10360,10360,10360,0
|
|
20230908,120600,67623190,10360,10360,10360,10360,0
|
|
20230908,120500,67623190,10360,10360,10360,10360,9
|
|
20230908,120400,67529950,10360,10360,10360,10360,0
|
|
20230908,120300,67529950,10360,10360,10360,10360,176
|
|
20230908,120200,65706590,10360,10360,10360,10360,0
|
|
20230908,120100,65706590,10360,10360,10360,10360,0
|
|
20230908,120000,65706590,10360,10360,10360,10360,97
|
|
20230908,115900,64701670,10370,10370,10370,10370,1
|
|
20230908,115800,64691300,10380,10380,10380,10380,0
|
|
20230908,115700,64691300,10380,10380,10380,10380,0
|
|
20230908,115600,64691300,10380,10380,10380,10380,0
|
|
20230908,115500,64691300,10380,10380,10380,10380,0
|
|
20230908,115400,64691300,10380,10380,10380,10380,0
|
|
20230908,115300,64691300,10380,10380,10380,10380,1
|
|
20230908,115200,64680920,10380,10380,10380,10380,0
|
|
20230908,115100,64680920,10380,10370,10380,10370,19
|
|
20230908,115000,64483780,10370,10370,10370,10370,170
|
|
20230908,114900,62720880,10390,10390,10390,10390,0
|
|
20230908,114800,62720880,10390,10390,10390,10390,0
|
|
20230908,114700,62720880,10390,10390,10390,10390,0
|
|
20230908,114600,62720880,10390,10370,10390,10370,25
|
|
20230908,114500,62461230,10400,10400,10400,10400,0
|
|
20230908,114400,62461230,10400,10400,10400,10400,0
|
|
20230908,114300,62461230,10400,10400,10400,10400,0
|
|
20230908,114200,62461230,10400,10400,10400,10400,0
|
|
20230908,114100,62461230,10400,10400,10400,10400,0
|
|
20230908,114000,62461230,10400,10400,10400,10400,0
|
|
20230908,113900,62461230,10400,10400,10400,10400,0
|
|
20230908,113800,62461230,10400,10400,10400,10400,2
|
|
20230908,113700,62440430,10400,10400,10400,10400,0
|
|
20230908,113600,62440430,10400,10400,10400,10400,0
|
|
20230908,113500,62440430,10400,10400,10400,10400,0
|
|
20230908,113400,62440430,10400,10400,10400,10400,0
|
|
20230908,113300,62440430,10400,10400,10400,10400,0
|
|
20230908,113200,62440430,10400,10400,10400,10400,0
|
|
20230908,113100,62440430,10400,10400,10400,10400,0
|
|
20230908,113000,62440430,10400,10400,10400,10400,0
|
|
20230908,112900,62440430,10400,10400,10400,10400,0
|
|
20230908,112800,62440430,10400,10400,10400,10400,20
|
|
20230908,112700,62232430,10400,10400,10400,10400,0
|
|
20230908,112600,62232430,10400,10400,10400,10400,1
|
|
20230908,112500,62222030,10370,10370,10370,10370,0
|
|
20230908,112400,62222030,10370,10370,10370,10370,0
|
|
20230908,112300,62222030,10370,10370,10370,10370,0
|
|
20230908,112200,62222030,10370,10370,10370,10370,0
|
|
20230908,112100,62222030,10370,10370,10370,10370,0
|
|
20230908,112000,62222030,10370,10370,10370,10370,0
|
|
20230908,111900,62222030,10370,10370,10370,10370,8
|
|
20230908,111800,62139070,10400,10400,10400,10400,0
|
|
20230908,111700,62139070,10400,10400,10400,10400,0
|
|
20230908,111600,62139070,10400,10400,10400,10400,5
|
|
20230908,111500,62087070,10400,10400,10400,10400,0
|
|
20230908,111400,62087070,10400,10400,10400,10400,0
|
|
20230908,111300,62087070,10400,10400,10400,10400,15
|
|
20230908,111200,61931070,10390,10390,10390,10390,0
|
|
20230908,111100,61931070,10390,10390,10390,10390,0
|
|
20230908,111000,61931070,10390,10390,10390,10390,0
|
|
20230908,110900,61931070,10390,10390,10390,10390,0
|
|
20230908,110800,61931070,10390,10390,10390,10390,0
|
|
20230908,110700,61931070,10390,10390,10390,10390,100
|
|
20230908,110600,60892070,10390,10390,10390,10390,0
|
|
20230908,110500,60892070,10390,10390,10390,10390,99
|
|
20230908,110400,59863460,10400,10400,10400,10400,0
|
|
20230908,110300,59863460,10400,10400,10400,10400,0
|
|
20230908,110200,59863460,10400,10400,10400,10400,0
|
|
20230908,110100,59863460,10400,10400,10400,10400,0
|
|
20230908,110000,59863460,10400,10400,10400,10400,1
|
|
20230908,105900,59853060,10400,10400,10400,10400,100
|
|
20230908,105800,58813060,10410,10410,10410,10410,0
|
|
20230908,105700,58813060,10410,10410,10410,10410,0
|
|
20230908,105600,58813060,10410,10410,10410,10410,2
|
|
20230908,105500,58792240,10400,10400,10400,10400,4
|
|
20230908,105400,58750640,10400,10400,10400,10400,20
|
|
20230908,105300,58542640,10390,10390,10390,10390,2
|
|
20230908,105200,58521860,10390,10390,10390,10390,38
|
|
20230908,105100,58127040,10370,10370,10370,10370,1
|
|
20230908,105000,58116670,10390,10390,10390,10390,2
|
|
20230908,104900,58095890,10370,10370,10370,10370,0
|
|
20230908,104800,58095890,10370,10370,10370,10370,0
|
|
20230908,104700,58095890,10370,10370,10370,10370,8
|
|
20230908,104600,58012930,10370,10370,10370,10370,0
|
|
20230908,104500,58012930,10370,10370,10370,10370,0
|
|
20230908,104400,58012930,10370,10370,10370,10370,0
|
|
20230908,104300,58012930,10370,10370,10370,10370,649
|
|
20230908,104200,51282800,10360,10360,10370,10360,1710
|
|
20230908,104100,33565200,10360,10370,10370,10360,6
|
|
20230908,104000,33503000,10360,10370,10370,10360,178
|
|
20230908,103900,31657860,10370,10370,10370,10370,0
|
|
20230908,103800,31657860,10370,10370,10370,10370,0
|
|
20230908,103700,31657860,10370,10370,10370,10370,0
|
|
20230908,103600,31657860,10370,10370,10370,10370,0
|
|
20230908,103500,31657860,10370,10370,10370,10370,0
|
|
20230908,103400,31657860,10370,10370,10370,10370,0
|
|
20230908,103300,31657860,10370,10370,10370,10370,0
|
|
20230908,103200,31657860,10370,10370,10370,10370,50
|
|
20230908,103100,31139360,10380,10380,10380,10380,0
|
|
20230908,103000,31139360,10380,10380,10380,10380,0
|
|
20230908,102900,31139360,10380,10380,10380,10380,5
|
|
20230908,102800,31087460,10380,10380,10380,10380,0
|
|
20230908,102700,31087460,10380,10380,10380,10380,0
|
|
20230908,102600,31087460,10380,10380,10380,10380,0
|
|
20230908,102500,31087460,10380,10380,10380,10380,5
|
|
20230908,102400,31035560,10380,10380,10380,10380,0
|
|
20230908,102300,31035560,10380,10380,10380,10380,0
|
|
20230908,102200,31035560,10380,10380,10380,10380,0
|
|
20230908,102100,31035560,10380,10380,10380,10380,0
|
|
20230908,102000,31035560,10380,10380,10380,10380,0
|
|
20230908,101900,31035560,10380,10380,10380,10380,0
|
|
20230908,101800,31035560,10380,10380,10380,10380,0
|
|
20230908,101700,31035560,10380,10380,10380,10380,0
|
|
20230908,101600,31035560,10380,10380,10380,10380,10
|
|
20230908,101500,30931760,10370,10370,10370,10370,8
|
|
20230908,101400,30848800,10380,10380,10380,10380,0
|
|
20230908,101300,30848800,10380,10380,10380,10380,0
|
|
20230908,101200,30848800,10380,10380,10380,10380,0
|
|
20230908,101100,30848800,10380,10380,10380,10380,155
|
|
20230908,101000,29239900,10360,10360,10360,10360,0
|
|
20230908,100900,29239900,10360,10360,10360,10360,0
|
|
20230908,100800,29239900,10360,10360,10360,10360,0
|
|
20230908,100700,29239900,10360,10380,10380,10360,72
|
|
20230908,100600,28492980,10360,10370,10370,10360,143
|
|
20230908,100500,27010500,10380,10380,10380,10380,2
|
|
20230908,100400,26989740,10360,10370,10380,10360,123
|
|
20230908,100300,25714280,10360,10360,10360,10360,66
|
|
20230908,100200,25030520,10320,10320,10320,10320,0
|
|
20230908,100100,25030520,10320,10320,10320,10320,10
|
|
20230908,100000,24927320,10360,10360,10360,10360,0
|
|
20230908,095900,24927320,10360,10360,10360,10360,0
|
|
20230908,095800,24927320,10360,10360,10360,10360,0
|
|
20230908,095700,24927320,10360,10360,10360,10360,0
|
|
20230908,095600,24927320,10360,10360,10360,10360,0
|
|
20230908,095500,24927320,10360,10360,10360,10360,0
|
|
20230908,095400,24927320,10360,10360,10360,10360,0
|
|
20230908,095300,24927320,10360,10360,10360,10360,0
|
|
20230908,095200,24927320,10360,10360,10360,10360,0
|
|
20230908,095100,24927320,10360,10360,10360,10360,0
|
|
20230908,095000,24927320,10360,10360,10360,10360,0
|
|
20230908,094900,24927320,10360,10360,10360,10360,0
|
|
20230908,094800,24927320,10360,10360,10360,10360,0
|
|
20230908,094700,24927320,10360,10360,10360,10360,0
|
|
20230908,094600,24927320,10360,10360,10360,10360,0
|
|
20230908,094500,24927320,10360,10360,10360,10360,0
|
|
20230908,094400,24927320,10360,10360,10360,10360,2
|
|
20230908,094300,24906600,10310,10320,10320,10310,11
|
|
20230908,094200,24793180,10360,10360,10360,10360,1
|
|
20230908,094100,24782820,10360,10360,10360,10360,0
|
|
20230908,094000,24782820,10360,10360,10360,10360,0
|
|
20230908,093900,24782820,10360,10360,10360,10360,12
|
|
20230908,093800,24658500,10310,10360,10360,10310,36
|
|
20230908,093700,24287090,10360,10360,10360,10360,0
|
|
20230908,093600,24287090,10360,10360,10360,10360,0
|
|
20230908,093500,24287090,10360,10360,10360,10360,0
|
|
20230908,093400,24287090,10360,10360,10360,10360,0
|
|
20230908,093300,24287090,10360,10360,10360,10360,0
|
|
20230908,093200,24287090,10360,10360,10360,10360,0
|
|
20230908,093100,24287090,10360,10360,10360,10360,0
|
|
20230908,093000,24287090,10360,10360,10360,10360,1
|
|
20230908,092900,24276730,10360,10360,10360,10360,0
|
|
20230908,092800,24276730,10360,10360,10360,10360,0
|
|
20230908,092700,24276730,10360,10360,10360,10360,0
|
|
20230908,092600,24276730,10360,10360,10360,10360,0
|
|
20230908,092500,24276730,10360,10360,10360,10360,2
|
|
20230908,092400,24256010,10310,10310,10310,10310,4
|
|
20230908,092300,24214770,10350,10350,10350,10350,0
|
|
20230908,092200,24214770,10350,10350,10350,10350,0
|
|
20230908,092100,24214770,10350,10350,10350,10350,0
|
|
20230908,092000,24214770,10350,10350,10350,10350,0
|
|
20230908,091900,24214770,10350,10340,10350,10340,48
|
|
20230908,091800,23718090,10340,10340,10340,10340,178
|
|
20230908,091700,21877570,10340,10340,10340,10340,30
|
|
20230908,091600,21567370,10340,10340,10340,10340,811
|
|
20230908,091500,13181630,10340,10340,10340,10340,0
|
|
20230908,091400,13181630,10340,10340,10340,10340,0
|
|
20230908,091300,13181630,10340,10340,10340,10340,0
|
|
20230908,091200,13181630,10340,10300,10340,10300,226
|
|
20230908,091100,10852790,10330,10330,10330,10330,50
|
|
20230908,091000,10336290,10330,10330,10330,10330,0
|
|
20230908,090900,10336290,10330,10300,10330,10300,65
|
|
20230908,090800,9666730,10330,10330,10330,10330,2
|
|
20230908,090700,9646070,10300,10300,10300,10300,0
|
|
20230908,090600,9646070,10300,10300,10300,10300,0
|
|
20230908,090500,9646070,10300,10320,10320,10300,772
|
|
20230908,090400,1689360,10320,10320,10320,10320,0
|
|
20230908,090300,1689360,10320,10320,10320,10320,0
|
|
20230908,090200,1689360,10320,10320,10320,10320,0
|
|
20230908,090100,1689360,10320,10320,10320,10320,0
|
|
20230908,090000,1689360,10320,10300,10320,10300,164
|