579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,183600,157684290,10490,10490,10490,10490,983
|
|
20230913,183500,157684290,10490,10490,10490,10490,0
|
|
20230913,183400,157684290,10490,10490,10490,10490,0
|
|
20230913,183300,157684290,10490,10490,10490,10490,0
|
|
20230913,183200,157684290,10490,10490,10490,10490,0
|
|
20230913,183100,157684290,10490,10490,10490,10490,0
|
|
20230913,183000,157684290,10490,10490,10490,10490,0
|
|
20230913,182900,157684290,10490,10490,10490,10490,0
|
|
20230913,182800,157684290,10490,10490,10490,10490,0
|
|
20230913,182700,157684290,10490,10490,10490,10490,0
|
|
20230913,182600,157684290,10490,10490,10490,10490,0
|
|
20230913,182500,157684290,10490,10490,10490,10490,0
|
|
20230913,182400,157684290,10490,10490,10490,10490,0
|
|
20230913,182300,157684290,10490,10490,10490,10490,0
|
|
20230913,182200,157684290,10490,10490,10490,10490,0
|
|
20230913,182100,157684290,10490,10490,10490,10490,0
|
|
20230913,182000,157684290,10490,10490,10490,10490,0
|
|
20230913,181900,157684290,10490,10490,10490,10490,0
|
|
20230913,181800,157684290,10490,10490,10490,10490,0
|
|
20230913,181700,157684290,10490,10490,10490,10490,0
|
|
20230913,181600,157684290,10490,10490,10490,10490,0
|
|
20230913,181500,157684290,10490,10490,10490,10490,0
|
|
20230913,181400,157684290,10490,10490,10490,10490,0
|
|
20230913,181300,157684290,10490,10490,10490,10490,0
|
|
20230913,181200,157684290,10490,10490,10490,10490,0
|
|
20230913,181100,157684290,10490,10490,10490,10490,0
|
|
20230913,181000,157684290,10490,10490,10490,10490,0
|
|
20230913,180900,157684290,10490,10490,10490,10490,0
|
|
20230913,180800,157684290,10490,10490,10490,10490,0
|
|
20230913,180700,157684290,10490,10490,10490,10490,0
|
|
20230913,180600,157684290,10490,10490,10490,10490,983
|
|
20230913,180500,157684290,10490,10490,10490,10490,0
|
|
20230913,180400,157684290,10490,10490,10490,10490,0
|
|
20230913,180300,157684290,10490,10490,10490,10490,0
|
|
20230913,180200,157684290,10490,10490,10490,10490,0
|
|
20230913,180100,157684290,10490,10490,10490,10490,0
|
|
20230913,180000,157684290,10490,10490,10490,10490,0
|
|
20230913,175900,157684290,10490,10490,10490,10490,0
|
|
20230913,175800,157684290,10490,10490,10490,10490,0
|
|
20230913,175700,157684290,10490,10490,10490,10490,0
|
|
20230913,175600,157684290,10490,10490,10490,10490,0
|
|
20230913,175500,157684290,10490,10490,10490,10490,0
|
|
20230913,175400,157684290,10490,10490,10490,10490,0
|
|
20230913,175300,157684290,10490,10490,10490,10490,0
|
|
20230913,175200,157684290,10490,10490,10490,10490,0
|
|
20230913,175100,157684290,10490,10490,10490,10490,0
|
|
20230913,175000,157684290,10490,10490,10490,10490,0
|
|
20230913,174900,157684290,10490,10490,10490,10490,0
|
|
20230913,174800,157684290,10490,10490,10490,10490,0
|
|
20230913,174700,157684290,10490,10490,10490,10490,0
|
|
20230913,174600,157684290,10490,10490,10490,10490,0
|
|
20230913,174500,157684290,10490,10490,10490,10490,0
|
|
20230913,174400,157684290,10490,10490,10490,10490,0
|
|
20230913,174300,157684290,10490,10490,10490,10490,0
|
|
20230913,174200,157684290,10490,10490,10490,10490,0
|
|
20230913,174100,157684290,10490,10490,10490,10490,0
|
|
20230913,174000,157684290,10490,10490,10490,10490,0
|
|
20230913,173900,157684290,10490,10490,10490,10490,0
|
|
20230913,173800,157684290,10490,10490,10490,10490,0
|
|
20230913,173700,157684290,10490,10490,10490,10490,0
|
|
20230913,173600,157684290,10490,10490,10490,10490,983
|
|
20230913,173500,157684290,10490,10490,10490,10490,0
|
|
20230913,173400,157684290,10490,10490,10490,10490,0
|
|
20230913,173300,157684290,10490,10490,10490,10490,0
|
|
20230913,173200,157684290,10490,10490,10490,10490,0
|
|
20230913,173100,157684290,10490,10490,10490,10490,0
|
|
20230913,173000,157684290,10490,10490,10490,10490,0
|
|
20230913,172900,157684290,10490,10490,10490,10490,0
|
|
20230913,172800,157684290,10490,10490,10490,10490,0
|
|
20230913,172700,157684290,10490,10490,10490,10490,0
|
|
20230913,172600,157684290,10490,10490,10490,10490,0
|
|
20230913,172500,157684290,10490,10490,10490,10490,0
|
|
20230913,172400,157684290,10490,10490,10490,10490,0
|
|
20230913,172300,157684290,10490,10490,10490,10490,0
|
|
20230913,172200,157684290,10490,10490,10490,10490,0
|
|
20230913,172100,157684290,10490,10490,10490,10490,0
|
|
20230913,172000,157684290,10490,10490,10490,10490,0
|
|
20230913,171900,157684290,10490,10490,10490,10490,0
|
|
20230913,171800,157684290,10490,10490,10490,10490,0
|
|
20230913,171700,157684290,10490,10490,10490,10490,0
|
|
20230913,171600,157684290,10490,10490,10490,10490,0
|
|
20230913,171500,157684290,10490,10490,10490,10490,0
|
|
20230913,171400,157684290,10490,10490,10490,10490,0
|
|
20230913,171300,157684290,10490,10490,10490,10490,0
|
|
20230913,171200,157684290,10490,10490,10490,10490,0
|
|
20230913,171100,157684290,10490,10490,10490,10490,0
|
|
20230913,171000,157684290,10490,10490,10490,10490,0
|
|
20230913,170900,157684290,10490,10490,10490,10490,0
|
|
20230913,170800,157684290,10490,10490,10490,10490,0
|
|
20230913,170700,157684290,10490,10490,10490,10490,0
|
|
20230913,170600,157684290,10490,10490,10490,10490,983
|
|
20230913,170500,157684290,10490,10490,10490,10490,0
|
|
20230913,170400,157684290,10490,10490,10490,10490,0
|
|
20230913,170300,157684290,10490,10490,10490,10490,0
|
|
20230913,170200,157684290,10490,10490,10490,10490,0
|
|
20230913,170100,157684290,10490,10490,10490,10490,0
|
|
20230913,170000,157684290,10490,10490,10490,10490,0
|
|
20230913,165900,157684290,10490,10490,10490,10490,0
|
|
20230913,165800,157684290,10490,10490,10490,10490,0
|
|
20230913,165700,157684290,10490,10490,10490,10490,0
|
|
20230913,165600,157684290,10490,10490,10490,10490,0
|
|
20230913,165500,157684290,10490,10490,10490,10490,0
|
|
20230913,165400,157684290,10490,10490,10490,10490,0
|
|
20230913,165300,157684290,10490,10490,10490,10490,0
|
|
20230913,165200,157684290,10490,10490,10490,10490,0
|
|
20230913,165100,157684290,10490,10490,10490,10490,0
|
|
20230913,165000,157684290,10490,10490,10490,10490,0
|
|
20230913,164900,157684290,10490,10490,10490,10490,0
|
|
20230913,164800,157684290,10490,10490,10490,10490,0
|
|
20230913,164700,157684290,10490,10490,10490,10490,0
|
|
20230913,164600,157684290,10490,10490,10490,10490,0
|
|
20230913,164500,157684290,10490,10490,10490,10490,0
|
|
20230913,164400,157684290,10490,10490,10490,10490,0
|
|
20230913,164300,157684290,10490,10490,10490,10490,0
|
|
20230913,164200,157684290,10490,10490,10490,10490,0
|
|
20230913,164100,157684290,10490,10490,10490,10490,0
|
|
20230913,164000,157684290,10490,10490,10490,10490,0
|
|
20230913,163900,157684290,10490,10490,10490,10490,0
|
|
20230913,163800,157684290,10490,10490,10490,10490,0
|
|
20230913,163700,157684290,10490,10490,10490,10490,0
|
|
20230913,163600,157684290,10490,10490,10490,10490,983
|
|
20230913,163500,157684290,10490,10490,10490,10490,0
|
|
20230913,163400,157684290,10490,10490,10490,10490,0
|
|
20230913,163300,157684290,10490,10490,10490,10490,0
|
|
20230913,163200,157684290,10490,10490,10490,10490,0
|
|
20230913,163100,157684290,10490,10490,10490,10490,0
|
|
20230913,163000,157684290,10490,10490,10490,10490,0
|
|
20230913,162900,157684290,10490,10490,10490,10490,0
|
|
20230913,162800,157684290,10490,10490,10490,10490,0
|
|
20230913,162700,157684290,10490,10490,10490,10490,0
|
|
20230913,162600,157684290,10490,10490,10490,10490,0
|
|
20230913,162500,157684290,10490,10490,10490,10490,0
|
|
20230913,162400,157684290,10490,10490,10490,10490,0
|
|
20230913,162300,157684290,10490,10490,10490,10490,0
|
|
20230913,162200,157684290,10490,10490,10490,10490,0
|
|
20230913,162100,157684290,10490,10490,10490,10490,0
|
|
20230913,162000,157684290,10490,10490,10490,10490,0
|
|
20230913,161900,157684290,10490,10490,10490,10490,0
|
|
20230913,161800,157684290,10490,10490,10490,10490,0
|
|
20230913,161700,157684290,10490,10490,10490,10490,0
|
|
20230913,161600,157684290,10490,10490,10490,10490,0
|
|
20230913,161500,157684290,10490,10490,10490,10490,0
|
|
20230913,161400,157684290,10490,10490,10490,10490,0
|
|
20230913,161300,157684290,10490,10490,10490,10490,0
|
|
20230913,161200,157684290,10490,10490,10490,10490,0
|
|
20230913,161100,157684290,10490,10490,10490,10490,0
|
|
20230913,161000,157684290,10490,10490,10490,10490,0
|
|
20230913,160900,157684290,10490,10490,10490,10490,0
|
|
20230913,160800,157684290,10490,10490,10490,10490,0
|
|
20230913,160700,157684290,10490,10490,10490,10490,0
|
|
20230913,160600,157684290,10490,10490,10490,10490,983
|
|
20230913,160500,157684290,10490,10490,10490,10490,0
|
|
20230913,160400,157684290,10490,10490,10490,10490,0
|
|
20230913,160300,157684290,10490,10490,10490,10490,0
|
|
20230913,160200,157684290,10490,10490,10490,10490,0
|
|
20230913,160100,157684290,10490,10490,10490,10490,0
|
|
20230913,160000,157684290,10490,10490,10490,10490,0
|
|
20230913,155900,157684290,10490,10490,10490,10490,0
|
|
20230913,155800,157684290,10490,10490,10490,10490,0
|
|
20230913,155700,157684290,10490,10490,10490,10490,0
|
|
20230913,155600,157684290,10490,10490,10490,10490,0
|
|
20230913,155500,157684290,10490,10490,10490,10490,0
|
|
20230913,155400,157684290,10490,10490,10490,10490,0
|
|
20230913,155300,157684290,10490,10490,10490,10490,0
|
|
20230913,155200,157684290,10490,10490,10490,10490,0
|
|
20230913,155100,157684290,10490,10490,10490,10490,0
|
|
20230913,155000,157684290,10490,10490,10490,10490,0
|
|
20230913,154900,157684290,10490,10490,10490,10490,0
|
|
20230913,154800,157684290,10490,10490,10490,10490,0
|
|
20230913,154700,157684290,10490,10490,10490,10490,0
|
|
20230913,154600,157684290,10490,10490,10490,10490,0
|
|
20230913,154500,157684290,10490,10490,10490,10490,0
|
|
20230913,154400,157684290,10490,10490,10490,10490,0
|
|
20230913,154300,157684290,10490,10490,10490,10490,0
|
|
20230913,154200,157684290,10490,10490,10490,10490,0
|
|
20230913,154100,157684290,10490,10490,10490,10490,0
|
|
20230913,154000,157684290,10490,10490,10490,10490,0
|
|
20230913,153900,157684290,10490,10490,10490,10490,0
|
|
20230913,153800,157684290,10490,10490,10490,10490,0
|
|
20230913,153700,157684290,10490,10490,10490,10490,0
|
|
20230913,153600,157684290,10490,10490,10490,10490,983
|
|
20230913,153500,157684290,10490,10490,10490,10490,0
|
|
20230913,153400,157684290,10490,10490,10490,10490,0
|
|
20230913,153300,157684290,10490,10490,10490,10490,0
|
|
20230913,153200,157684290,10490,10490,10490,10490,0
|
|
20230913,153100,157684290,10490,10490,10490,10490,0
|
|
20230913,153000,157684290,10490,10490,10490,10490,983
|
|
20230913,152900,147372620,10450,10450,10450,10450,0
|
|
20230913,152800,147372620,10450,10450,10450,10450,0
|
|
20230913,152700,147372620,10450,10450,10450,10450,0
|
|
20230913,152600,147372620,10450,10450,10450,10450,0
|
|
20230913,152500,147372620,10450,10450,10450,10450,0
|
|
20230913,152400,147372620,10450,10450,10450,10450,0
|
|
20230913,152300,147372620,10450,10450,10450,10450,0
|
|
20230913,152200,147372620,10450,10450,10450,10450,0
|
|
20230913,152100,147372620,10450,10450,10450,10450,0
|
|
20230913,152000,147372620,10450,10450,10450,10450,0
|
|
20230913,151900,147372620,10450,10440,10450,10440,17
|
|
20230913,151800,147195130,10450,10450,10450,10450,0
|
|
20230913,151700,147195130,10450,10450,10450,10450,1
|
|
20230913,151600,147184680,10440,10450,10450,10440,1511
|
|
20230913,151500,131409810,10430,10430,10430,10430,123
|
|
20230913,151400,130126920,10430,10430,10430,10430,0
|
|
20230913,151300,130126920,10430,10430,10430,10430,0
|
|
20230913,151200,130126920,10430,10430,10430,10430,0
|
|
20230913,151100,130126920,10430,10420,10430,10410,191
|
|
20230913,151000,128137960,10430,10430,10430,10430,0
|
|
20230913,150900,128137960,10430,10430,10430,10430,0
|
|
20230913,150800,128137960,10430,10440,10440,10430,955
|
|
20230913,150700,118174310,10450,10450,10450,10450,0
|
|
20230913,150600,118174310,10450,10450,10450,10450,0
|
|
20230913,150500,118174310,10450,10450,10450,10450,0
|
|
20230913,150400,118174310,10450,10450,10450,10450,0
|
|
20230913,150300,118174310,10450,10450,10450,10450,0
|
|
20230913,150200,118174310,10450,10450,10450,10450,0
|
|
20230913,150100,118174310,10450,10450,10450,10450,0
|
|
20230913,150000,118174310,10450,10450,10450,10450,0
|
|
20230913,145900,118174310,10450,10450,10450,10450,0
|
|
20230913,145800,118174310,10450,10450,10450,10450,0
|
|
20230913,145700,118174310,10450,10450,10450,10450,0
|
|
20230913,145600,118174310,10450,10450,10450,10450,0
|
|
20230913,145500,118174310,10450,10450,10450,10450,0
|
|
20230913,145400,118174310,10450,10450,10450,10450,0
|
|
20230913,145300,118174310,10450,10450,10450,10450,3
|
|
20230913,145200,118142960,10450,10450,10450,10450,3
|
|
20230913,145100,118111610,10430,10430,10430,10430,260
|
|
20230913,145000,115399810,10450,10450,10450,10450,7
|
|
20230913,144900,115326660,10440,10440,10440,10440,6
|
|
20230913,144800,115264020,10430,10440,10440,10430,92
|
|
20230913,144700,114304400,10450,10450,10450,10450,0
|
|
20230913,144600,114304400,10450,10450,10450,10450,5
|
|
20230913,144500,114252150,10450,10450,10450,10450,0
|
|
20230913,144400,114252150,10450,10450,10450,10450,0
|
|
20230913,144300,114252150,10450,10450,10450,10450,0
|
|
20230913,144200,114252150,10450,10450,10450,10450,1
|
|
20230913,144100,114241700,10440,10440,10440,10440,739
|
|
20230913,144000,106526540,10430,10430,10430,10430,0
|
|
20230913,143900,106526540,10430,10420,10440,10420,782
|
|
20230913,143800,98371000,10440,10440,10440,10440,0
|
|
20230913,143700,98371000,10440,10440,10440,10440,0
|
|
20230913,143600,98371000,10440,10440,10440,10440,0
|
|
20230913,143500,98371000,10440,10440,10440,10440,0
|
|
20230913,143400,98371000,10440,10440,10440,10440,0
|
|
20230913,143300,98371000,10440,10440,10440,10440,0
|
|
20230913,143200,98371000,10440,10440,10440,10440,0
|
|
20230913,143100,98371000,10440,10440,10440,10440,0
|
|
20230913,143000,98371000,10440,10420,10440,10420,13
|
|
20230913,142900,98235480,10420,10420,10420,10420,0
|
|
20230913,142800,98235480,10420,10430,10430,10420,150
|
|
20230913,142700,96672260,10430,10430,10430,10430,0
|
|
20230913,142600,96672260,10430,10430,10430,10430,0
|
|
20230913,142500,96672260,10430,10430,10430,10430,0
|
|
20230913,142400,96672260,10430,10430,10430,10430,0
|
|
20230913,142300,96672260,10430,10430,10430,10430,63
|
|
20230913,142200,96015170,10430,10430,10430,10430,0
|
|
20230913,142100,96015170,10430,10430,10430,10430,10
|
|
20230913,142000,95910870,10430,10430,10430,10430,11
|
|
20230913,141900,95796140,10440,10440,10440,10440,0
|
|
20230913,141800,95796140,10440,10440,10440,10440,0
|
|
20230913,141700,95796140,10440,10440,10440,10440,0
|
|
20230913,141600,95796140,10440,10440,10440,10440,5
|
|
20230913,141500,95743940,10450,10450,10450,10450,0
|
|
20230913,141400,95743940,10450,10450,10450,10450,1
|
|
20230913,141300,95733490,10440,10440,10440,10440,0
|
|
20230913,141200,95733490,10440,10440,10440,10440,0
|
|
20230913,141100,95733490,10440,10440,10440,10440,0
|
|
20230913,141000,95733490,10440,10440,10440,10440,0
|
|
20230913,140900,95733490,10440,10440,10440,10440,0
|
|
20230913,140800,95733490,10440,10440,10440,10440,0
|
|
20230913,140700,95733490,10440,10440,10440,10440,0
|
|
20230913,140600,95733490,10440,10440,10440,10440,0
|
|
20230913,140500,95733490,10440,10440,10440,10440,10
|
|
20230913,140400,95629090,10440,10440,10440,10440,5
|
|
20230913,140300,95576890,10440,10440,10440,10440,5
|
|
20230913,140200,95524690,10440,10440,10440,10440,0
|
|
20230913,140100,95524690,10440,10440,10440,10440,10
|
|
20230913,140000,95420290,10440,10440,10440,10440,0
|
|
20230913,135900,95420290,10440,10440,10440,10440,127
|
|
20230913,135800,94094410,10440,10440,10440,10440,0
|
|
20230913,135700,94094410,10440,10440,10440,10440,0
|
|
20230913,135600,94094410,10440,10440,10440,10440,0
|
|
20230913,135500,94094410,10440,10440,10440,10440,0
|
|
20230913,135400,94094410,10440,10440,10440,10440,2
|
|
20230913,135300,94073530,10440,10440,10440,10440,0
|
|
20230913,135200,94073530,10440,10440,10440,10440,0
|
|
20230913,135100,94073530,10440,10440,10440,10440,0
|
|
20230913,135000,94073530,10440,10440,10440,10440,10
|
|
20230913,134900,93969130,10440,10440,10440,10440,5
|
|
20230913,134800,93916930,10450,10450,10450,10450,0
|
|
20230913,134700,93916930,10450,10450,10450,10450,0
|
|
20230913,134600,93916930,10450,10450,10450,10450,0
|
|
20230913,134500,93916930,10450,10450,10450,10450,0
|
|
20230913,134400,93916930,10450,10450,10450,10450,2
|
|
20230913,134300,93896030,10420,10420,10420,10420,0
|
|
20230913,134200,93896030,10420,10420,10420,10420,0
|
|
20230913,134100,93896030,10420,10420,10420,10420,100
|
|
20230913,134000,92854030,10450,10450,10450,10450,0
|
|
20230913,133900,92854030,10450,10450,10450,10450,0
|
|
20230913,133800,92854030,10450,10450,10450,10450,0
|
|
20230913,133700,92854030,10450,10450,10450,10450,9
|
|
20230913,133600,92759980,10430,10430,10430,10430,0
|
|
20230913,133500,92759980,10430,10430,10430,10430,0
|
|
20230913,133400,92759980,10430,10430,10430,10430,0
|
|
20230913,133300,92759980,10430,10430,10430,10430,0
|
|
20230913,133200,92759980,10430,10430,10430,10430,0
|
|
20230913,133100,92759980,10430,10430,10430,10430,0
|
|
20230913,133000,92759980,10430,10430,10430,10430,256
|
|
20230913,132900,90089900,10430,10430,10430,10430,0
|
|
20230913,132800,90089900,10430,10430,10430,10430,8
|
|
20230913,132700,90006460,10420,10420,10420,10420,48
|
|
20230913,132600,89506300,10430,10430,10430,10430,0
|
|
20230913,132500,89506300,10430,10430,10430,10430,100
|
|
20230913,132400,88463300,10420,10420,10420,10420,0
|
|
20230913,132300,88463300,10420,10420,10420,10420,0
|
|
20230913,132200,88463300,10420,10420,10420,10420,0
|
|
20230913,132100,88463300,10420,10420,10420,10420,0
|
|
20230913,132000,88463300,10420,10420,10420,10420,0
|
|
20230913,131900,88463300,10420,10420,10420,10420,9
|
|
20230913,131800,88369520,10430,10430,10430,10430,0
|
|
20230913,131700,88369520,10430,10430,10430,10430,0
|
|
20230913,131600,88369520,10430,10430,10430,10430,0
|
|
20230913,131500,88369520,10430,10430,10430,10430,9
|
|
20230913,131400,88275650,10430,10420,10430,10420,359
|
|
20230913,131300,84534860,10420,10420,10420,10420,0
|
|
20230913,131200,84534860,10420,10420,10420,10420,0
|
|
20230913,131100,84534860,10420,10420,10420,10420,0
|
|
20230913,131000,84534860,10420,10420,10420,10420,100
|
|
20230913,130900,83492860,10430,10430,10430,10430,0
|
|
20230913,130800,83492860,10430,10430,10430,10430,0
|
|
20230913,130700,83492860,10430,10430,10430,10430,0
|
|
20230913,130600,83492860,10430,10430,10430,10430,0
|
|
20230913,130500,83492860,10430,10430,10430,10430,0
|
|
20230913,130400,83492860,10430,10430,10430,10430,0
|
|
20230913,130300,83492860,10430,10430,10430,10430,0
|
|
20230913,130200,83492860,10430,10430,10430,10430,0
|
|
20230913,130100,83492860,10430,10430,10430,10430,3
|
|
20230913,130000,83461570,10420,10420,10420,10420,0
|
|
20230913,125900,83461570,10420,10420,10420,10420,0
|
|
20230913,125800,83461570,10420,10420,10420,10420,708
|
|
20230913,125700,76084210,10430,10430,10430,10430,1561
|
|
20230913,125600,59802980,10450,10450,10450,10450,0
|
|
20230913,125500,59802980,10450,10450,10450,10450,8
|
|
20230913,125400,59719380,10430,10430,10430,10430,0
|
|
20230913,125300,59719380,10430,10430,10430,10430,0
|
|
20230913,125200,59719380,10430,10430,10430,10430,27
|
|
20230913,125100,59437770,10450,10450,10450,10450,0
|
|
20230913,125000,59437770,10450,10450,10450,10450,0
|
|
20230913,124900,59437770,10450,10450,10450,10450,0
|
|
20230913,124800,59437770,10450,10450,10450,10450,27
|
|
20230913,124700,59155620,10450,10450,10450,10450,0
|
|
20230913,124600,59155620,10450,10450,10450,10450,0
|
|
20230913,124500,59155620,10450,10450,10450,10450,3
|
|
20230913,124400,59124270,10430,10430,10430,10430,100
|
|
20230913,124300,58081270,10430,10430,10430,10430,0
|
|
20230913,124200,58081270,10430,10430,10430,10430,0
|
|
20230913,124100,58081270,10430,10430,10430,10430,0
|
|
20230913,124000,58081270,10430,10430,10430,10430,0
|
|
20230913,123900,58081270,10430,10430,10430,10430,0
|
|
20230913,123800,58081270,10430,10430,10430,10430,0
|
|
20230913,123700,58081270,10430,10430,10430,10430,200
|
|
20230913,123600,55995270,10430,10430,10430,10430,0
|
|
20230913,123500,55995270,10430,10430,10430,10430,0
|
|
20230913,123400,55995270,10430,10430,10430,10430,0
|
|
20230913,123300,55995270,10430,10430,10430,10430,0
|
|
20230913,123200,55995270,10430,10430,10430,10430,0
|
|
20230913,123100,55995270,10430,10430,10430,10430,0
|
|
20230913,123000,55995270,10430,10430,10430,10430,0
|
|
20230913,122900,55995270,10430,10430,10430,10430,40
|
|
20230913,122800,55578070,10430,10430,10430,10430,10
|
|
20230913,122700,55473770,10430,10430,10430,10430,25
|
|
20230913,122600,55213020,10450,10450,10450,10450,0
|
|
20230913,122500,55213020,10450,10450,10450,10450,0
|
|
20230913,122400,55213020,10450,10450,10450,10450,0
|
|
20230913,122300,55213020,10450,10450,10450,10450,0
|
|
20230913,122200,55213020,10450,10450,10450,10450,0
|
|
20230913,122100,55213020,10450,10450,10450,10450,0
|
|
20230913,122000,55213020,10450,10450,10450,10450,0
|
|
20230913,121900,55213020,10450,10450,10450,10450,50
|
|
20230913,121800,54690520,10450,10450,10450,10450,0
|
|
20230913,121700,54690520,10450,10450,10450,10450,0
|
|
20230913,121600,54690520,10450,10450,10450,10450,0
|
|
20230913,121500,54690520,10450,10450,10450,10450,0
|
|
20230913,121400,54690520,10450,10450,10450,10450,0
|
|
20230913,121300,54690520,10450,10450,10450,10450,0
|
|
20230913,121200,54690520,10450,10450,10450,10450,0
|
|
20230913,121100,54690520,10450,10450,10450,10450,0
|
|
20230913,121000,54690520,10450,10450,10450,10450,0
|
|
20230913,120900,54690520,10450,10450,10450,10450,0
|
|
20230913,120800,54690520,10450,10450,10450,10450,0
|
|
20230913,120700,54690520,10450,10450,10450,10450,0
|
|
20230913,120600,54690520,10450,10450,10450,10450,0
|
|
20230913,120500,54690520,10450,10450,10450,10450,0
|
|
20230913,120400,54690520,10450,10450,10450,10450,0
|
|
20230913,120300,54690520,10450,10450,10450,10450,0
|
|
20230913,120200,54690520,10450,10450,10450,10450,1
|
|
20230913,120100,54680070,10450,10450,10450,10450,0
|
|
20230913,120000,54680070,10450,10450,10450,10450,5
|
|
20230913,115900,54627820,10460,10460,10460,10460,0
|
|
20230913,115800,54627820,10460,10460,10460,10460,0
|
|
20230913,115700,54627820,10460,10460,10460,10460,0
|
|
20230913,115600,54627820,10460,10460,10460,10460,0
|
|
20230913,115500,54627820,10460,10460,10460,10460,1
|
|
20230913,115400,54617360,10460,10460,10460,10460,1
|
|
20230913,115300,54606900,10430,10430,10430,10430,100
|
|
20230913,115200,53563900,10430,10430,10430,10430,0
|
|
20230913,115100,53563900,10430,10430,10430,10430,0
|
|
20230913,115000,53563900,10430,10430,10430,10430,0
|
|
20230913,114900,53563900,10430,10430,10430,10430,0
|
|
20230913,114800,53563900,10430,10430,10430,10430,0
|
|
20230913,114700,53563900,10430,10430,10430,10430,0
|
|
20230913,114600,53563900,10430,10430,10430,10430,0
|
|
20230913,114500,53563900,10430,10430,10430,10430,0
|
|
20230913,114400,53563900,10430,10430,10430,10430,0
|
|
20230913,114300,53563900,10430,10430,10430,10430,0
|
|
20230913,114200,53563900,10430,10430,10430,10430,0
|
|
20230913,114100,53563900,10430,10430,10430,10430,0
|
|
20230913,114000,53563900,10430,10430,10430,10430,0
|
|
20230913,113900,53563900,10430,10430,10430,10430,0
|
|
20230913,113800,53563900,10430,10430,10430,10430,0
|
|
20230913,113700,53563900,10430,10430,10430,10430,2
|
|
20230913,113600,53543040,10420,10420,10420,10420,0
|
|
20230913,113500,53543040,10420,10420,10420,10420,0
|
|
20230913,113400,53543040,10420,10420,10420,10420,0
|
|
20230913,113300,53543040,10420,10420,10420,10420,0
|
|
20230913,113200,53543040,10420,10420,10420,10420,0
|
|
20230913,113100,53543040,10420,10420,10420,10420,0
|
|
20230913,113000,53543040,10420,10420,10420,10420,0
|
|
20230913,112900,53543040,10420,10420,10420,10420,0
|
|
20230913,112800,53543040,10420,10420,10420,10420,0
|
|
20230913,112700,53543040,10420,10420,10420,10420,0
|
|
20230913,112600,53543040,10420,10420,10420,10420,0
|
|
20230913,112500,53543040,10420,10420,10420,10420,0
|
|
20230913,112400,53543040,10420,10420,10420,10420,0
|
|
20230913,112300,53543040,10420,10420,10420,10420,0
|
|
20230913,112200,53543040,10420,10420,10420,10420,0
|
|
20230913,112100,53543040,10420,10420,10420,10420,0
|
|
20230913,112000,53543040,10420,10420,10420,10420,0
|
|
20230913,111900,53543040,10420,10420,10420,10420,0
|
|
20230913,111800,53543040,10420,10420,10420,10420,0
|
|
20230913,111700,53543040,10420,10420,10420,10420,0
|
|
20230913,111600,53543040,10420,10420,10420,10420,73
|
|
20230913,111500,52782380,10460,10460,10460,10460,0
|
|
20230913,111400,52782380,10460,10460,10460,10420,2001
|
|
20230913,111300,31892370,10460,10460,10460,10460,1
|
|
20230913,111200,31881910,10470,10470,10470,10470,0
|
|
20230913,111100,31881910,10470,10470,10470,10470,0
|
|
20230913,111000,31881910,10470,10470,10470,10470,0
|
|
20230913,110900,31881910,10470,10470,10470,10470,0
|
|
20230913,110800,31881910,10470,10470,10470,10470,100
|
|
20230913,110700,30834910,10470,10470,10470,10470,0
|
|
20230913,110600,30834910,10470,10470,10470,10470,0
|
|
20230913,110500,30834910,10470,10470,10470,10470,0
|
|
20230913,110400,30834910,10470,10470,10470,10470,12
|
|
20230913,110300,30709270,10450,10450,10450,10450,0
|
|
20230913,110200,30709270,10450,10450,10450,10450,0
|
|
20230913,110100,30709270,10450,10450,10450,10450,0
|
|
20230913,110000,30709270,10450,10460,10460,10450,150
|
|
20230913,105900,29140770,10470,10470,10470,10470,0
|
|
20230913,105800,29140770,10470,10470,10470,10470,0
|
|
20230913,105700,29140770,10470,10470,10470,10470,0
|
|
20230913,105600,29140770,10470,10470,10470,10470,1
|
|
20230913,105500,29130300,10470,10470,10470,10470,0
|
|
20230913,105400,29130300,10470,10470,10470,10470,5
|
|
20230913,105300,29077950,10440,10440,10440,10440,0
|
|
20230913,105200,29077950,10440,10440,10440,10440,30
|
|
20230913,105100,28764750,10440,10440,10440,10440,2
|
|
20230913,105000,28743870,10470,10470,10470,10470,0
|
|
20230913,104900,28743870,10470,10470,10470,10470,2
|
|
20230913,104800,28722930,10440,10440,10440,10440,0
|
|
20230913,104700,28722930,10440,10440,10440,10440,0
|
|
20230913,104600,28722930,10440,10440,10440,10440,0
|
|
20230913,104500,28722930,10440,10450,10450,10440,28
|
|
20230913,104400,28430570,10460,10460,10460,10460,0
|
|
20230913,104300,28430570,10460,10460,10460,10460,72
|
|
20230913,104200,27677450,10470,10470,10470,10470,0
|
|
20230913,104100,27677450,10470,10470,10470,10470,0
|
|
20230913,104000,27677450,10470,10470,10470,10470,0
|
|
20230913,103900,27677450,10470,10470,10470,10450,335
|
|
20230913,103800,24174170,10460,10460,10460,10460,0
|
|
20230913,103700,24174170,10460,10460,10460,10460,0
|
|
20230913,103600,24174170,10460,10460,10460,10460,0
|
|
20230913,103500,24174170,10460,10460,10460,10460,0
|
|
20230913,103400,24174170,10460,10460,10460,10460,0
|
|
20230913,103300,24174170,10460,10460,10460,10460,0
|
|
20230913,103200,24174170,10460,10460,10460,10460,7
|
|
20230913,103100,24100950,10470,10470,10470,10470,10
|
|
20230913,103000,23996250,10470,10470,10470,10470,0
|
|
20230913,102900,23996250,10470,10470,10470,10470,0
|
|
20230913,102800,23996250,10470,10470,10470,10470,0
|
|
20230913,102700,23996250,10470,10470,10470,10470,0
|
|
20230913,102600,23996250,10470,10470,10470,10470,0
|
|
20230913,102500,23996250,10470,10470,10470,10470,0
|
|
20230913,102400,23996250,10470,10470,10470,10470,0
|
|
20230913,102300,23996250,10470,10470,10470,10470,0
|
|
20230913,102200,23996250,10470,10470,10470,10470,0
|
|
20230913,102100,23996250,10470,10470,10470,10470,0
|
|
20230913,102000,23996250,10470,10470,10470,10470,2
|
|
20230913,101900,23975310,10470,10470,10470,10470,3
|
|
20230913,101800,23943900,10450,10450,10450,10450,0
|
|
20230913,101700,23943900,10450,10450,10450,10450,3
|
|
20230913,101600,23912550,10450,10450,10450,10450,7
|
|
20230913,101500,23839400,10450,10450,10450,10450,27
|
|
20230913,101400,23557250,10480,10480,10480,10480,0
|
|
20230913,101300,23557250,10480,10480,10480,10480,0
|
|
20230913,101200,23557250,10480,10480,10480,10480,0
|
|
20230913,101100,23557250,10480,10480,10480,10480,0
|
|
20230913,101000,23557250,10480,10480,10480,10480,19
|
|
20230913,100900,23358130,10480,10480,10480,10480,0
|
|
20230913,100800,23358130,10480,10460,10480,10460,57
|
|
20230913,100700,22761590,10460,10460,10460,10460,1
|
|
20230913,100600,22751130,10470,10470,10470,10470,0
|
|
20230913,100500,22751130,10470,10470,10470,10470,0
|
|
20230913,100400,22751130,10470,10470,10470,10470,0
|
|
20230913,100300,22751130,10470,10470,10470,10470,0
|
|
20230913,100200,22751130,10470,10470,10470,10470,4
|
|
20230913,100100,22709250,10450,10450,10450,10450,0
|
|
20230913,100000,22709250,10450,10460,10460,10450,10
|
|
20230913,095900,22604740,10480,10480,10480,10480,0
|
|
20230913,095800,22604740,10480,10480,10480,10480,0
|
|
20230913,095700,22604740,10480,10480,10480,10480,0
|
|
20230913,095600,22604740,10480,10480,10480,10480,0
|
|
20230913,095500,22604740,10480,10480,10480,10480,0
|
|
20230913,095400,22604740,10480,10480,10480,10480,0
|
|
20230913,095300,22604740,10480,10470,10480,10470,5
|
|
20230913,095200,22552370,10480,10480,10480,10480,0
|
|
20230913,095100,22552370,10480,10480,10480,10480,1
|
|
20230913,095000,22541890,10480,10470,10480,10470,17
|
|
20230913,094900,22363780,10470,10470,10470,10470,20
|
|
20230913,094800,22154380,10470,10470,10470,10470,20
|
|
20230913,094700,21944980,10470,10470,10470,10470,20
|
|
20230913,094600,21735580,10470,10470,10470,10470,19
|
|
20230913,094500,21536650,10470,10460,10470,10460,66
|
|
20230913,094400,20845750,10460,10450,10460,10450,37
|
|
20230913,094300,20459090,10450,10450,10450,10450,7
|
|
20230913,094200,20385940,10450,10450,10450,10450,0
|
|
20230913,094100,20385940,10450,10450,10450,10450,0
|
|
20230913,094000,20385940,10450,10450,10450,10450,0
|
|
20230913,093900,20385940,10450,10450,10450,10450,32
|
|
20230913,093800,20051540,10450,10440,10450,10440,19
|
|
20230913,093700,19853150,10440,10440,10440,10440,16
|
|
20230913,093600,19686110,10440,10440,10440,10440,11
|
|
20230913,093500,19571270,10440,10440,10440,10440,7
|
|
20230913,093400,19498190,10440,10440,10440,10440,0
|
|
20230913,093300,19498190,10440,10440,10440,10440,233
|
|
20230913,093200,17065670,10440,10440,10440,10440,17
|
|
20230913,093100,16888190,10440,10440,10440,10440,14
|
|
20230913,093000,16742030,10440,10440,10440,10440,0
|
|
20230913,092900,16742030,10440,10440,10440,10440,0
|
|
20230913,092800,16742030,10440,10440,10440,10440,0
|
|
20230913,092700,16742030,10440,10440,10440,10440,9
|
|
20230913,092600,16648070,10440,10440,10440,10440,0
|
|
20230913,092500,16648070,10440,10440,10440,10440,0
|
|
20230913,092400,16648070,10440,10440,10440,10440,0
|
|
20230913,092300,16648070,10440,10440,10440,10440,0
|
|
20230913,092200,16648070,10440,10440,10440,10440,0
|
|
20230913,092100,16648070,10440,10440,10440,10440,0
|
|
20230913,092000,16648070,10440,10440,10440,10440,0
|
|
20230913,091900,16648070,10440,10430,10440,10430,350
|
|
20230913,091800,12994460,10430,10430,10430,10430,2
|
|
20230913,091700,12973600,10430,10430,10430,10430,0
|
|
20230913,091600,12973600,10430,10430,10430,10430,0
|
|
20230913,091500,12973600,10430,10430,10430,10430,0
|
|
20230913,091400,12973600,10430,10420,10430,10420,12
|
|
20230913,091300,12848540,10420,10420,10420,10420,0
|
|
20230913,091200,12848540,10420,10420,10420,10420,0
|
|
20230913,091100,12848540,10420,10420,10420,10420,0
|
|
20230913,091000,12848540,10420,10420,10420,10420,0
|
|
20230913,090900,12848540,10420,10420,10420,10420,100
|
|
20230913,090800,11806540,10420,10420,10420,10420,0
|
|
20230913,090700,11806540,10420,10410,10430,10410,221
|
|
20230913,090600,9502950,10420,10400,10420,10400,550
|
|
20230913,090500,3772470,10400,10400,10400,10400,1
|
|
20230913,090400,3762070,10400,10400,10400,10400,2
|
|
20230913,090300,3741270,10370,10380,10380,10370,93
|
|
20230913,090200,2776480,10360,10360,10360,10360,0
|
|
20230913,090100,2776480,10360,10360,10360,10360,0
|
|
20230913,090000,2776480,10360,10360,10360,10360,268
|