579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,183600,107998390,10550,10550,10550,10550,120
|
|
20230918,183500,107998390,10550,10550,10550,10550,0
|
|
20230918,183400,107998390,10550,10550,10550,10550,0
|
|
20230918,183300,107998390,10550,10550,10550,10550,0
|
|
20230918,183200,107998390,10550,10550,10550,10550,0
|
|
20230918,183100,107998390,10550,10550,10550,10550,0
|
|
20230918,183000,107998390,10550,10550,10550,10550,0
|
|
20230918,182900,107998390,10550,10550,10550,10550,0
|
|
20230918,182800,107998390,10550,10550,10550,10550,0
|
|
20230918,182700,107998390,10550,10550,10550,10550,0
|
|
20230918,182600,107998390,10550,10550,10550,10550,0
|
|
20230918,182500,107998390,10550,10550,10550,10550,0
|
|
20230918,182400,107998390,10550,10550,10550,10550,0
|
|
20230918,182300,107998390,10550,10550,10550,10550,0
|
|
20230918,182200,107998390,10550,10550,10550,10550,0
|
|
20230918,182100,107998390,10550,10550,10550,10550,0
|
|
20230918,182000,107998390,10550,10550,10550,10550,0
|
|
20230918,181900,107998390,10550,10550,10550,10550,0
|
|
20230918,181800,107998390,10550,10550,10550,10550,0
|
|
20230918,181700,107998390,10550,10550,10550,10550,0
|
|
20230918,181600,107998390,10550,10550,10550,10550,0
|
|
20230918,181500,107998390,10550,10550,10550,10550,0
|
|
20230918,181400,107998390,10550,10550,10550,10550,0
|
|
20230918,181300,107998390,10550,10550,10550,10550,0
|
|
20230918,181200,107998390,10550,10550,10550,10550,0
|
|
20230918,181100,107998390,10550,10550,10550,10550,0
|
|
20230918,181000,107998390,10550,10550,10550,10550,0
|
|
20230918,180900,107998390,10550,10550,10550,10550,0
|
|
20230918,180800,107998390,10550,10550,10550,10550,0
|
|
20230918,180700,107998390,10550,10550,10550,10550,0
|
|
20230918,180600,107998390,10550,10550,10550,10550,120
|
|
20230918,180500,107998390,10550,10550,10550,10550,0
|
|
20230918,180400,107998390,10550,10550,10550,10550,0
|
|
20230918,180300,107998390,10550,10550,10550,10550,0
|
|
20230918,180200,107998390,10550,10550,10550,10550,0
|
|
20230918,180100,107998390,10550,10550,10550,10550,0
|
|
20230918,180000,107998390,10550,10550,10550,10550,0
|
|
20230918,175900,107998390,10550,10550,10550,10550,0
|
|
20230918,175800,107998390,10550,10550,10550,10550,0
|
|
20230918,175700,107998390,10550,10550,10550,10550,0
|
|
20230918,175600,107998390,10550,10550,10550,10550,0
|
|
20230918,175500,107998390,10550,10550,10550,10550,0
|
|
20230918,175400,107998390,10550,10550,10550,10550,0
|
|
20230918,175300,107998390,10550,10550,10550,10550,0
|
|
20230918,175200,107998390,10550,10550,10550,10550,0
|
|
20230918,175100,107998390,10550,10550,10550,10550,0
|
|
20230918,175000,107998390,10550,10550,10550,10550,0
|
|
20230918,174900,107998390,10550,10550,10550,10550,0
|
|
20230918,174800,107998390,10550,10550,10550,10550,0
|
|
20230918,174700,107998390,10550,10550,10550,10550,0
|
|
20230918,174600,107998390,10550,10550,10550,10550,0
|
|
20230918,174500,107998390,10550,10550,10550,10550,0
|
|
20230918,174400,107998390,10550,10550,10550,10550,0
|
|
20230918,174300,107998390,10550,10550,10550,10550,0
|
|
20230918,174200,107998390,10550,10550,10550,10550,0
|
|
20230918,174100,107998390,10550,10550,10550,10550,0
|
|
20230918,174000,107998390,10550,10550,10550,10550,0
|
|
20230918,173900,107998390,10550,10550,10550,10550,0
|
|
20230918,173800,107998390,10550,10550,10550,10550,0
|
|
20230918,173700,107998390,10550,10550,10550,10550,0
|
|
20230918,173600,107998390,10550,10550,10550,10550,120
|
|
20230918,173500,107998390,10550,10550,10550,10550,0
|
|
20230918,173400,107998390,10550,10550,10550,10550,0
|
|
20230918,173300,107998390,10550,10550,10550,10550,0
|
|
20230918,173200,107998390,10550,10550,10550,10550,0
|
|
20230918,173100,107998390,10550,10550,10550,10550,0
|
|
20230918,173000,107998390,10550,10550,10550,10550,0
|
|
20230918,172900,107998390,10550,10550,10550,10550,0
|
|
20230918,172800,107998390,10550,10550,10550,10550,0
|
|
20230918,172700,107998390,10550,10550,10550,10550,0
|
|
20230918,172600,107998390,10550,10550,10550,10550,0
|
|
20230918,172500,107998390,10550,10550,10550,10550,0
|
|
20230918,172400,107998390,10550,10550,10550,10550,0
|
|
20230918,172300,107998390,10550,10550,10550,10550,0
|
|
20230918,172200,107998390,10550,10550,10550,10550,0
|
|
20230918,172100,107998390,10550,10550,10550,10550,0
|
|
20230918,172000,107998390,10550,10550,10550,10550,0
|
|
20230918,171900,107998390,10550,10550,10550,10550,0
|
|
20230918,171800,107998390,10550,10550,10550,10550,0
|
|
20230918,171700,107998390,10550,10550,10550,10550,0
|
|
20230918,171600,107998390,10550,10550,10550,10550,0
|
|
20230918,171500,107998390,10550,10550,10550,10550,0
|
|
20230918,171400,107998390,10550,10550,10550,10550,0
|
|
20230918,171300,107998390,10550,10550,10550,10550,0
|
|
20230918,171200,107998390,10550,10550,10550,10550,0
|
|
20230918,171100,107998390,10550,10550,10550,10550,0
|
|
20230918,171000,107998390,10550,10550,10550,10550,0
|
|
20230918,170900,107998390,10550,10550,10550,10550,0
|
|
20230918,170800,107998390,10550,10550,10550,10550,0
|
|
20230918,170700,107998390,10550,10550,10550,10550,0
|
|
20230918,170600,107998390,10550,10550,10550,10550,120
|
|
20230918,170500,107998390,10550,10550,10550,10550,0
|
|
20230918,170400,107998390,10550,10550,10550,10550,0
|
|
20230918,170300,107998390,10550,10550,10550,10550,0
|
|
20230918,170200,107998390,10550,10550,10550,10550,0
|
|
20230918,170100,107998390,10550,10550,10550,10550,0
|
|
20230918,170000,107998390,10550,10550,10550,10550,0
|
|
20230918,165900,107998390,10550,10550,10550,10550,0
|
|
20230918,165800,107998390,10550,10550,10550,10550,0
|
|
20230918,165700,107998390,10550,10550,10550,10550,0
|
|
20230918,165600,107998390,10550,10550,10550,10550,0
|
|
20230918,165500,107998390,10550,10550,10550,10550,0
|
|
20230918,165400,107998390,10550,10550,10550,10550,0
|
|
20230918,165300,107998390,10550,10550,10550,10550,0
|
|
20230918,165200,107998390,10550,10550,10550,10550,0
|
|
20230918,165100,107998390,10550,10550,10550,10550,0
|
|
20230918,165000,107998390,10550,10550,10550,10550,0
|
|
20230918,164900,107998390,10550,10550,10550,10550,0
|
|
20230918,164800,107998390,10550,10550,10550,10550,0
|
|
20230918,164700,107998390,10550,10550,10550,10550,0
|
|
20230918,164600,107998390,10550,10550,10550,10550,0
|
|
20230918,164500,107998390,10550,10550,10550,10550,0
|
|
20230918,164400,107998390,10550,10550,10550,10550,0
|
|
20230918,164300,107998390,10550,10550,10550,10550,0
|
|
20230918,164200,107998390,10550,10550,10550,10550,0
|
|
20230918,164100,107998390,10550,10550,10550,10550,0
|
|
20230918,164000,107998390,10550,10550,10550,10550,0
|
|
20230918,163900,107998390,10550,10550,10550,10550,0
|
|
20230918,163800,107998390,10550,10550,10550,10550,0
|
|
20230918,163700,107998390,10550,10550,10550,10550,0
|
|
20230918,163600,107998390,10550,10550,10550,10550,120
|
|
20230918,163500,107998390,10550,10550,10550,10550,0
|
|
20230918,163400,107998390,10550,10550,10550,10550,0
|
|
20230918,163300,107998390,10550,10550,10550,10550,0
|
|
20230918,163200,107998390,10550,10550,10550,10550,0
|
|
20230918,163100,107998390,10550,10550,10550,10550,0
|
|
20230918,163000,107998390,10550,10550,10550,10550,0
|
|
20230918,162900,107998390,10550,10550,10550,10550,0
|
|
20230918,162800,107998390,10550,10550,10550,10550,0
|
|
20230918,162700,107998390,10550,10550,10550,10550,0
|
|
20230918,162600,107998390,10550,10550,10550,10550,0
|
|
20230918,162500,107998390,10550,10550,10550,10550,0
|
|
20230918,162400,107998390,10550,10550,10550,10550,0
|
|
20230918,162300,107998390,10550,10550,10550,10550,0
|
|
20230918,162200,107998390,10550,10550,10550,10550,0
|
|
20230918,162100,107998390,10550,10550,10550,10550,0
|
|
20230918,162000,107998390,10550,10550,10550,10550,0
|
|
20230918,161900,107998390,10550,10550,10550,10550,0
|
|
20230918,161800,107998390,10550,10550,10550,10550,0
|
|
20230918,161700,107998390,10550,10550,10550,10550,0
|
|
20230918,161600,107998390,10550,10550,10550,10550,0
|
|
20230918,161500,107998390,10550,10550,10550,10550,0
|
|
20230918,161400,107998390,10550,10550,10550,10550,0
|
|
20230918,161300,107998390,10550,10550,10550,10550,0
|
|
20230918,161200,107998390,10550,10550,10550,10550,0
|
|
20230918,161100,107998390,10550,10550,10550,10550,0
|
|
20230918,161000,107998390,10550,10550,10550,10550,0
|
|
20230918,160900,107998390,10550,10550,10550,10550,0
|
|
20230918,160800,107998390,10550,10550,10550,10550,0
|
|
20230918,160700,107998390,10550,10550,10550,10550,0
|
|
20230918,160600,107998390,10550,10550,10550,10550,120
|
|
20230918,160500,107998390,10550,10550,10550,10550,0
|
|
20230918,160400,107998390,10550,10550,10550,10550,0
|
|
20230918,160300,107998390,10550,10550,10550,10550,0
|
|
20230918,160200,107998390,10550,10550,10550,10550,0
|
|
20230918,160100,107998390,10550,10550,10550,10550,0
|
|
20230918,160000,107998390,10550,10550,10550,10550,0
|
|
20230918,155900,107998390,10550,10550,10550,10550,0
|
|
20230918,155800,107998390,10550,10550,10550,10550,0
|
|
20230918,155700,107998390,10550,10550,10550,10550,0
|
|
20230918,155600,107998390,10550,10550,10550,10550,0
|
|
20230918,155500,107998390,10550,10550,10550,10550,0
|
|
20230918,155400,107998390,10550,10550,10550,10550,0
|
|
20230918,155300,107998390,10550,10550,10550,10550,0
|
|
20230918,155200,107998390,10550,10550,10550,10550,0
|
|
20230918,155100,107998390,10550,10550,10550,10550,0
|
|
20230918,155000,107998390,10550,10550,10550,10550,0
|
|
20230918,154900,107998390,10550,10550,10550,10550,0
|
|
20230918,154800,107998390,10550,10550,10550,10550,0
|
|
20230918,154700,107998390,10550,10550,10550,10550,0
|
|
20230918,154600,107998390,10550,10550,10550,10550,0
|
|
20230918,154500,107998390,10550,10550,10550,10550,0
|
|
20230918,154400,107998390,10550,10550,10550,10550,0
|
|
20230918,154300,107998390,10550,10550,10550,10550,0
|
|
20230918,154200,107998390,10550,10550,10550,10550,0
|
|
20230918,154100,107998390,10550,10550,10550,10550,0
|
|
20230918,154000,107998390,10550,10550,10550,10550,0
|
|
20230918,153900,107998390,10550,10550,10550,10550,0
|
|
20230918,153800,107998390,10550,10550,10550,10550,0
|
|
20230918,153700,107998390,10550,10550,10550,10550,0
|
|
20230918,153600,107998390,10550,10550,10550,10550,120
|
|
20230918,153500,107998390,10550,10550,10550,10550,0
|
|
20230918,153400,107998390,10550,10550,10550,10550,0
|
|
20230918,153300,107998390,10550,10550,10550,10550,0
|
|
20230918,153200,107998390,10550,10550,10550,10550,0
|
|
20230918,153100,107998390,10550,10550,10550,10550,0
|
|
20230918,153000,107998390,10550,10550,10550,10550,120
|
|
20230918,152900,106732390,10490,10490,10490,10490,0
|
|
20230918,152800,106732390,10490,10490,10490,10490,0
|
|
20230918,152700,106732390,10490,10490,10490,10490,0
|
|
20230918,152600,106732390,10490,10490,10490,10490,0
|
|
20230918,152500,106732390,10490,10490,10490,10490,0
|
|
20230918,152400,106732390,10490,10490,10490,10490,0
|
|
20230918,152300,106732390,10490,10490,10490,10490,0
|
|
20230918,152200,106732390,10490,10490,10490,10490,0
|
|
20230918,152100,106732390,10490,10490,10490,10490,0
|
|
20230918,152000,106732390,10490,10490,10490,10490,0
|
|
20230918,151900,106732390,10490,10490,10490,10490,0
|
|
20230918,151800,106732390,10490,10490,10490,10490,0
|
|
20230918,151700,106732390,10490,10490,10490,10490,0
|
|
20230918,151600,106732390,10490,10470,10490,10470,7
|
|
20230918,151500,106659080,10480,10480,10480,10480,1
|
|
20230918,151400,106648600,10480,10480,10480,10480,0
|
|
20230918,151300,106648600,10480,10480,10480,10480,0
|
|
20230918,151200,106648600,10480,10470,10480,10470,25
|
|
20230918,151100,106386650,10470,10470,10470,10470,0
|
|
20230918,151000,106386650,10470,10470,10470,10470,0
|
|
20230918,150900,106386650,10470,10470,10470,10470,0
|
|
20230918,150800,106386650,10470,10470,10470,10470,0
|
|
20230918,150700,106386650,10470,10480,10480,10470,870
|
|
20230918,150600,97275210,10490,10490,10490,10490,0
|
|
20230918,150500,97275210,10490,10490,10490,10490,55
|
|
20230918,150400,96698260,10500,10500,10500,10500,38
|
|
20230918,150300,96299260,10500,10500,10500,10500,0
|
|
20230918,150200,96299260,10500,10500,10500,10500,5
|
|
20230918,150100,96246760,10500,10500,10500,10500,0
|
|
20230918,150000,96246760,10500,10500,10500,10500,0
|
|
20230918,145900,96246760,10500,10500,10500,10500,0
|
|
20230918,145800,96246760,10500,10500,10500,10500,0
|
|
20230918,145700,96246760,10500,10500,10500,10500,0
|
|
20230918,145600,96246760,10500,10500,10500,10500,0
|
|
20230918,145500,96246760,10500,10500,10500,10500,0
|
|
20230918,145400,96246760,10500,10500,10500,10500,0
|
|
20230918,145300,96246760,10500,10500,10500,10500,1
|
|
20230918,145200,96236260,10500,10500,10500,10500,0
|
|
20230918,145100,96236260,10500,10500,10500,10500,0
|
|
20230918,145000,96236260,10500,10500,10500,10500,0
|
|
20230918,144900,96236260,10500,10500,10500,10500,0
|
|
20230918,144800,96236260,10500,10500,10500,10500,0
|
|
20230918,144700,96236260,10500,10500,10500,10500,0
|
|
20230918,144600,96236260,10500,10500,10500,10500,0
|
|
20230918,144500,96236260,10500,10500,10500,10500,0
|
|
20230918,144400,96236260,10500,10500,10500,10500,0
|
|
20230918,144300,96236260,10500,10500,10500,10500,2
|
|
20230918,144200,96215260,10510,10510,10510,10510,0
|
|
20230918,144100,96215260,10510,10510,10510,10510,0
|
|
20230918,144000,96215260,10510,10520,10520,10510,153
|
|
20230918,143900,94607220,10510,10510,10510,10510,0
|
|
20230918,143800,94607220,10510,10510,10510,10510,0
|
|
20230918,143700,94607220,10510,10510,10510,10510,0
|
|
20230918,143600,94607220,10510,10510,10510,10510,0
|
|
20230918,143500,94607220,10510,10510,10510,10510,0
|
|
20230918,143400,94607220,10510,10510,10510,10510,0
|
|
20230918,143300,94607220,10510,10510,10510,10510,0
|
|
20230918,143200,94607220,10510,10510,10510,10510,0
|
|
20230918,143100,94607220,10510,10510,10510,10510,0
|
|
20230918,143000,94607220,10510,10510,10510,10510,148
|
|
20230918,142900,93051740,10510,10510,10510,10510,0
|
|
20230918,142800,93051740,10510,10510,10510,10510,0
|
|
20230918,142700,93051740,10510,10510,10510,10510,10
|
|
20230918,142600,92946640,10480,10480,10480,10480,0
|
|
20230918,142500,92946640,10480,10480,10480,10480,0
|
|
20230918,142400,92946640,10480,10480,10480,10480,1
|
|
20230918,142300,92936160,10480,10480,10480,10480,0
|
|
20230918,142200,92936160,10480,10480,10480,10480,0
|
|
20230918,142100,92936160,10480,10480,10480,10480,0
|
|
20230918,142000,92936160,10480,10480,10480,10480,0
|
|
20230918,141900,92936160,10480,10480,10480,10480,10
|
|
20230918,141800,92831360,10480,10500,10500,10480,599
|
|
20230918,141700,86551460,10500,10500,10500,10500,0
|
|
20230918,141600,86551460,10500,10500,10500,10500,0
|
|
20230918,141500,86551460,10500,10500,10500,10500,0
|
|
20230918,141400,86551460,10500,10500,10500,10500,0
|
|
20230918,141300,86551460,10500,10500,10500,10500,0
|
|
20230918,141200,86551460,10500,10500,10500,10500,0
|
|
20230918,141100,86551460,10500,10500,10500,10500,0
|
|
20230918,141000,86551460,10500,10500,10500,10500,1
|
|
20230918,140900,86540960,10500,10500,10500,10500,0
|
|
20230918,140800,86540960,10500,10500,10500,10500,0
|
|
20230918,140700,86540960,10500,10500,10500,10500,0
|
|
20230918,140600,86540960,10500,10500,10500,10500,0
|
|
20230918,140500,86540960,10500,10500,10500,10500,0
|
|
20230918,140400,86540960,10500,10500,10500,10500,0
|
|
20230918,140300,86540960,10500,10500,10500,10500,0
|
|
20230918,140200,86540960,10500,10500,10500,10500,0
|
|
20230918,140100,86540960,10500,10500,10500,10500,0
|
|
20230918,140000,86540960,10500,10500,10500,10500,1
|
|
20230918,135900,86530460,10500,10500,10500,10500,0
|
|
20230918,135800,86530460,10500,10500,10500,10500,0
|
|
20230918,135700,86530460,10500,10500,10500,10500,0
|
|
20230918,135600,86530460,10500,10500,10500,10500,0
|
|
20230918,135500,86530460,10500,10500,10500,10500,0
|
|
20230918,135400,86530460,10500,10500,10500,10500,0
|
|
20230918,135300,86530460,10500,10500,10500,10500,100
|
|
20230918,135200,85480460,10490,10490,10490,10490,0
|
|
20230918,135100,85480460,10490,10490,10490,10490,0
|
|
20230918,135000,85480460,10490,10490,10490,10490,5
|
|
20230918,134900,85428010,10490,10490,10490,10490,0
|
|
20230918,134800,85428010,10490,10490,10490,10490,0
|
|
20230918,134700,85428010,10490,10490,10490,10490,0
|
|
20230918,134600,85428010,10490,10490,10490,10490,105
|
|
20230918,134500,84326560,10490,10490,10490,10490,0
|
|
20230918,134400,84326560,10490,10490,10490,10490,0
|
|
20230918,134300,84326560,10490,10490,10490,10490,0
|
|
20230918,134200,84326560,10490,10490,10490,10490,0
|
|
20230918,134100,84326560,10490,10490,10490,10490,0
|
|
20230918,134000,84326560,10490,10500,10510,10490,243
|
|
20230918,133900,81773810,10490,10490,10490,10490,0
|
|
20230918,133800,81773810,10490,10490,10490,10490,0
|
|
20230918,133700,81773810,10490,10490,10490,10490,1
|
|
20230918,133600,81763320,10500,10500,10500,10500,54
|
|
20230918,133500,81196320,10500,10500,10500,10500,0
|
|
20230918,133400,81196320,10500,10500,10500,10500,0
|
|
20230918,133300,81196320,10500,10500,10500,10500,0
|
|
20230918,133200,81196320,10500,10500,10500,10500,0
|
|
20230918,133100,81196320,10500,10500,10500,10500,0
|
|
20230918,133000,81196320,10500,10500,10500,10500,0
|
|
20230918,132900,81196320,10500,10500,10500,10500,0
|
|
20230918,132800,81196320,10500,10500,10500,10500,0
|
|
20230918,132700,81196320,10500,10500,10500,10500,0
|
|
20230918,132600,81196320,10500,10500,10500,10500,0
|
|
20230918,132500,81196320,10500,10500,10500,10500,0
|
|
20230918,132400,81196320,10500,10500,10500,10500,0
|
|
20230918,132300,81196320,10500,10520,10520,10500,3
|
|
20230918,132200,81164780,10500,10500,10500,10500,3
|
|
20230918,132100,81133280,10500,10500,10500,10500,0
|
|
20230918,132000,81133280,10500,10500,10500,10500,0
|
|
20230918,131900,81133280,10500,10500,10500,10500,0
|
|
20230918,131800,81133280,10500,10500,10500,10500,0
|
|
20230918,131700,81133280,10500,10500,10500,10500,0
|
|
20230918,131600,81133280,10500,10520,10520,10500,726
|
|
20230918,131500,73496480,10490,10490,10490,10490,0
|
|
20230918,131400,73496480,10490,10490,10490,10490,0
|
|
20230918,131300,73496480,10490,10490,10490,10490,0
|
|
20230918,131200,73496480,10490,10490,10490,10490,0
|
|
20230918,131100,73496480,10490,10490,10490,10490,0
|
|
20230918,131000,73496480,10490,10490,10490,10490,0
|
|
20230918,130900,73496480,10490,10490,10490,10490,0
|
|
20230918,130800,73496480,10490,10500,10500,10490,818
|
|
20230918,130700,64908630,10500,10500,10500,10500,0
|
|
20230918,130600,64908630,10500,10500,10500,10500,0
|
|
20230918,130500,64908630,10500,10510,10520,10500,580
|
|
20230918,130400,58808820,10510,10510,10510,10510,0
|
|
20230918,130300,58808820,10510,10510,10510,10510,0
|
|
20230918,130200,58808820,10510,10510,10510,10510,0
|
|
20230918,130100,58808820,10510,10510,10510,10510,0
|
|
20230918,130000,58808820,10510,10510,10510,10510,0
|
|
20230918,125900,58808820,10510,10510,10510,10510,0
|
|
20230918,125800,58808820,10510,10510,10510,10510,0
|
|
20230918,125700,58808820,10510,10510,10510,10510,5
|
|
20230918,125600,58756270,10520,10520,10520,10520,0
|
|
20230918,125500,58756270,10520,10520,10520,10520,1
|
|
20230918,125400,58745750,10500,10500,10500,10500,0
|
|
20230918,125300,58745750,10500,10500,10500,10500,0
|
|
20230918,125200,58745750,10500,10520,10520,10500,51
|
|
20230918,125100,58209290,10500,10500,10500,10500,0
|
|
20230918,125000,58209290,10500,10500,10500,10500,0
|
|
20230918,124900,58209290,10500,10520,10520,10500,25
|
|
20230918,124800,57946310,10530,10530,10530,10530,0
|
|
20230918,124700,57946310,10530,10530,10530,10530,0
|
|
20230918,124600,57946310,10530,10530,10530,10530,0
|
|
20230918,124500,57946310,10530,10530,10530,10530,0
|
|
20230918,124400,57946310,10530,10530,10530,10530,0
|
|
20230918,124300,57946310,10530,10530,10530,10530,0
|
|
20230918,124200,57946310,10530,10530,10530,10530,0
|
|
20230918,124100,57946310,10530,10530,10530,10530,0
|
|
20230918,124000,57946310,10530,10530,10530,10530,1
|
|
20230918,123900,57935780,10530,10530,10530,10530,0
|
|
20230918,123800,57935780,10530,10530,10530,10530,0
|
|
20230918,123700,57935780,10530,10530,10530,10530,0
|
|
20230918,123600,57935780,10530,10530,10530,10530,0
|
|
20230918,123500,57935780,10530,10530,10530,10530,0
|
|
20230918,123400,57935780,10530,10530,10530,10530,0
|
|
20230918,123300,57935780,10530,10530,10530,10530,0
|
|
20230918,123200,57935780,10530,10530,10530,10530,0
|
|
20230918,123100,57935780,10530,10530,10530,10530,0
|
|
20230918,123000,57935780,10530,10530,10530,10530,0
|
|
20230918,122900,57935780,10530,10530,10530,10530,1
|
|
20230918,122800,57925250,10500,10520,10520,10500,117
|
|
20230918,122700,56694530,10530,10520,10530,10520,61
|
|
20230918,122600,56052800,10530,10530,10530,10530,3
|
|
20230918,122500,56021210,10520,10520,10520,10520,0
|
|
20230918,122400,56021210,10520,10520,10520,10520,0
|
|
20230918,122300,56021210,10520,10530,10530,10520,11
|
|
20230918,122200,55905390,10530,10530,10530,10530,0
|
|
20230918,122100,55905390,10530,10530,10530,10530,1
|
|
20230918,122000,55894860,10520,10520,10520,10520,0
|
|
20230918,121900,55894860,10520,10520,10520,10520,2
|
|
20230918,121800,55873820,10520,10520,10520,10520,50
|
|
20230918,121700,55347820,10530,10530,10530,10530,0
|
|
20230918,121600,55347820,10530,10530,10530,10520,30
|
|
20230918,121500,55031970,10530,10530,10530,10530,0
|
|
20230918,121400,55031970,10530,10530,10530,10530,0
|
|
20230918,121300,55031970,10530,10530,10530,10530,0
|
|
20230918,121200,55031970,10530,10530,10530,10530,0
|
|
20230918,121100,55031970,10530,10530,10530,10530,0
|
|
20230918,121000,55031970,10530,10530,10530,10530,0
|
|
20230918,120900,55031970,10530,10530,10530,10530,0
|
|
20230918,120800,55031970,10530,10530,10530,10530,0
|
|
20230918,120700,55031970,10530,10530,10530,10530,0
|
|
20230918,120600,55031970,10530,10530,10530,10530,1
|
|
20230918,120500,55021440,10530,10530,10530,10530,0
|
|
20230918,120400,55021440,10530,10530,10530,10530,0
|
|
20230918,120300,55021440,10530,10530,10530,10530,0
|
|
20230918,120200,55021440,10530,10530,10530,10530,0
|
|
20230918,120100,55021440,10530,10530,10530,10530,0
|
|
20230918,120000,55021440,10530,10530,10530,10530,0
|
|
20230918,115900,55021440,10530,10530,10530,10530,0
|
|
20230918,115800,55021440,10530,10530,10530,10530,0
|
|
20230918,115700,55021440,10530,10530,10530,10530,0
|
|
20230918,115600,55021440,10530,10530,10530,10530,1
|
|
20230918,115500,55010910,10520,10520,10520,10520,0
|
|
20230918,115400,55010910,10520,10520,10520,10520,0
|
|
20230918,115300,55010910,10520,10520,10520,10520,0
|
|
20230918,115200,55010910,10520,10520,10520,10520,0
|
|
20230918,115100,55010910,10520,10520,10520,10520,0
|
|
20230918,115000,55010910,10520,10520,10520,10520,0
|
|
20230918,114900,55010910,10520,10520,10520,10520,10
|
|
20230918,114800,54905710,10530,10530,10530,10530,0
|
|
20230918,114700,54905710,10530,10530,10530,10530,0
|
|
20230918,114600,54905710,10530,10530,10530,10530,0
|
|
20230918,114500,54905710,10530,10530,10530,10530,48
|
|
20230918,114400,54400270,10530,10530,10530,10530,0
|
|
20230918,114300,54400270,10530,10530,10530,10530,0
|
|
20230918,114200,54400270,10530,10530,10530,10530,52
|
|
20230918,114100,53852710,10520,10520,10520,10520,36
|
|
20230918,114000,53473990,10520,10520,10520,10520,0
|
|
20230918,113900,53473990,10520,10540,10540,10520,39
|
|
20230918,113800,53062970,10540,10540,10540,10540,0
|
|
20230918,113700,53062970,10540,10540,10540,10540,0
|
|
20230918,113600,53062970,10540,10540,10540,10540,0
|
|
20230918,113500,53062970,10540,10540,10540,10540,0
|
|
20230918,113400,53062970,10540,10540,10540,10540,3
|
|
20230918,113300,53031350,10530,10530,10530,10530,0
|
|
20230918,113200,53031350,10530,10530,10530,10530,0
|
|
20230918,113100,53031350,10530,10530,10530,10530,0
|
|
20230918,113000,53031350,10530,10530,10530,10530,105
|
|
20230918,112900,51925700,10540,10540,10540,10540,0
|
|
20230918,112800,51925700,10540,10540,10540,10540,0
|
|
20230918,112700,51925700,10540,10540,10540,10540,0
|
|
20230918,112600,51925700,10540,10540,10540,10540,0
|
|
20230918,112500,51925700,10540,10540,10540,10540,0
|
|
20230918,112400,51925700,10540,10540,10540,10540,0
|
|
20230918,112300,51925700,10540,10540,10540,10540,0
|
|
20230918,112200,51925700,10540,10540,10540,10540,0
|
|
20230918,112100,51925700,10540,10540,10540,10540,0
|
|
20230918,112000,51925700,10540,10540,10540,10540,0
|
|
20230918,111900,51925700,10540,10540,10540,10540,0
|
|
20230918,111800,51925700,10540,10540,10540,10540,0
|
|
20230918,111700,51925700,10540,10540,10540,10540,0
|
|
20230918,111600,51925700,10540,10540,10540,10540,1
|
|
20230918,111500,51915160,10540,10540,10540,10540,0
|
|
20230918,111400,51915160,10540,10540,10540,10540,0
|
|
20230918,111300,51915160,10540,10540,10540,10540,0
|
|
20230918,111200,51915160,10540,10540,10540,10540,0
|
|
20230918,111100,51915160,10540,10540,10540,10540,0
|
|
20230918,111000,51915160,10540,10540,10540,10540,2
|
|
20230918,110900,51894080,10490,10490,10490,10490,0
|
|
20230918,110800,51894080,10490,10490,10490,10490,0
|
|
20230918,110700,51894080,10490,10490,10490,10490,0
|
|
20230918,110600,51894080,10490,10490,10490,10490,1
|
|
20230918,110500,51883590,10540,10540,10540,10540,1
|
|
20230918,110400,51873050,10480,10480,10480,10480,0
|
|
20230918,110300,51873050,10480,10480,10480,10480,0
|
|
20230918,110200,51873050,10480,10480,10480,10480,0
|
|
20230918,110100,51873050,10480,10480,10480,10480,0
|
|
20230918,110000,51873050,10480,10510,10510,10470,575
|
|
20230918,105900,45847400,10520,10560,10560,10520,1143
|
|
20230918,105800,33800140,10570,10570,10570,10570,0
|
|
20230918,105700,33800140,10570,10570,10570,10570,0
|
|
20230918,105600,33800140,10570,10570,10570,10570,2
|
|
20230918,105500,33779000,10560,10560,10560,10560,0
|
|
20230918,105400,33779000,10560,10560,10560,10560,0
|
|
20230918,105300,33779000,10560,10570,10570,10560,101
|
|
20230918,105200,32711490,10570,10570,10570,10570,0
|
|
20230918,105100,32711490,10570,10570,10570,10570,0
|
|
20230918,105000,32711490,10570,10570,10570,10570,0
|
|
20230918,104900,32711490,10570,10570,10570,10570,0
|
|
20230918,104800,32711490,10570,10570,10570,10570,0
|
|
20230918,104700,32711490,10570,10570,10570,10570,0
|
|
20230918,104600,32711490,10570,10570,10570,10570,10
|
|
20230918,104500,32605790,10550,10570,10570,10550,23
|
|
20230918,104400,32362720,10550,10570,10570,10550,102
|
|
20230918,104300,31284620,10570,10570,10570,10570,1
|
|
20230918,104200,31274050,10570,10570,10570,10570,0
|
|
20230918,104100,31274050,10570,10570,10570,10570,0
|
|
20230918,104000,31274050,10570,10570,10570,10570,0
|
|
20230918,103900,31274050,10570,10570,10570,10570,0
|
|
20230918,103800,31274050,10570,10570,10570,10570,0
|
|
20230918,103700,31274050,10570,10570,10570,10570,0
|
|
20230918,103600,31274050,10570,10570,10570,10570,0
|
|
20230918,103500,31274050,10570,10550,10570,10540,22
|
|
20230918,103400,31042100,10570,10570,10570,10570,0
|
|
20230918,103300,31042100,10570,10570,10570,10570,0
|
|
20230918,103200,31042100,10570,10570,10570,10570,0
|
|
20230918,103100,31042100,10570,10570,10570,10570,0
|
|
20230918,103000,31042100,10570,10570,10570,10570,0
|
|
20230918,102900,31042100,10570,10570,10570,10540,16
|
|
20230918,102800,30873400,10540,10540,10540,10540,2
|
|
20230918,102700,30852320,10570,10570,10570,10570,0
|
|
20230918,102600,30852320,10570,10570,10570,10570,0
|
|
20230918,102500,30852320,10570,10570,10570,10570,51
|
|
20230918,102400,30313250,10540,10540,10540,10540,194
|
|
20230918,102300,28268490,10560,10560,10560,10560,0
|
|
20230918,102200,28268490,10560,10560,10560,10560,9
|
|
20230918,102100,28173450,10570,10570,10570,10570,0
|
|
20230918,102000,28173450,10570,10570,10570,10570,1
|
|
20230918,101900,28162880,10560,10560,10560,10560,0
|
|
20230918,101800,28162880,10560,10560,10560,10560,0
|
|
20230918,101700,28162880,10560,10560,10560,10560,1
|
|
20230918,101600,28152320,10570,10570,10570,10570,0
|
|
20230918,101500,28152320,10570,10570,10570,10570,0
|
|
20230918,101400,28152320,10570,10570,10570,10570,0
|
|
20230918,101300,28152320,10570,10570,10570,10570,0
|
|
20230918,101200,28152320,10570,10570,10570,10570,0
|
|
20230918,101100,28152320,10570,10570,10570,10570,1
|
|
20230918,101000,28141750,10560,10560,10560,10560,0
|
|
20230918,100900,28141750,10560,10560,10560,10560,0
|
|
20230918,100800,28141750,10560,10550,10560,10540,177
|
|
20230918,100700,26274330,10570,10570,10570,10570,0
|
|
20230918,100600,26274330,10570,10570,10570,10570,1
|
|
20230918,100500,26263760,10540,10540,10540,10540,1
|
|
20230918,100400,26253220,10570,10570,10570,10570,0
|
|
20230918,100300,26253220,10570,10570,10570,10570,1
|
|
20230918,100200,26242650,10550,10550,10550,10550,0
|
|
20230918,100100,26242650,10550,10550,10550,10550,0
|
|
20230918,100000,26242650,10550,10550,10550,10550,58
|
|
20230918,095900,25630750,10560,10560,10560,10560,51
|
|
20230918,095800,25092190,10570,10570,10570,10570,0
|
|
20230918,095700,25092190,10570,10570,10570,10570,10
|
|
20230918,095600,24986490,10570,10570,10570,10570,0
|
|
20230918,095500,24986490,10570,10570,10570,10570,0
|
|
20230918,095400,24986490,10570,10570,10570,10570,0
|
|
20230918,095300,24986490,10570,10570,10570,10570,9
|
|
20230918,095200,24891360,10580,10580,10580,10580,0
|
|
20230918,095100,24891360,10580,10580,10580,10580,0
|
|
20230918,095000,24891360,10580,10580,10580,10580,0
|
|
20230918,094900,24891360,10580,10580,10580,10580,0
|
|
20230918,094800,24891360,10580,10580,10580,10580,0
|
|
20230918,094700,24891360,10580,10580,10580,10580,0
|
|
20230918,094600,24891360,10580,10580,10580,10580,0
|
|
20230918,094500,24891360,10580,10580,10580,10580,0
|
|
20230918,094400,24891360,10580,10580,10580,10580,0
|
|
20230918,094300,24891360,10580,10580,10580,10580,1
|
|
20230918,094200,24880780,10570,10560,10570,10560,25
|
|
20230918,094100,24616650,10560,10550,10560,10550,3
|
|
20230918,094000,24584990,10550,10550,10550,10550,0
|
|
20230918,093900,24584990,10550,10550,10550,10550,0
|
|
20230918,093800,24584990,10550,10550,10550,10550,2
|
|
20230918,093700,24563890,10550,10550,10550,10550,4
|
|
20230918,093600,24521690,10550,10550,10550,10550,5
|
|
20230918,093500,24468940,10540,10540,10540,10540,529
|
|
20230918,093400,18893280,10540,10540,10540,10540,789
|
|
20230918,093300,10577220,10540,10540,10540,10540,0
|
|
20230918,093200,10577220,10540,10540,10540,10540,0
|
|
20230918,093100,10577220,10540,10540,10540,10540,0
|
|
20230918,093000,10577220,10540,10540,10540,10540,5
|
|
20230918,092900,10524520,10510,10510,10510,10510,0
|
|
20230918,092800,10524520,10510,10510,10510,10510,0
|
|
20230918,092700,10524520,10510,10510,10510,10510,0
|
|
20230918,092600,10524520,10510,10520,10520,10510,7
|
|
20230918,092500,10450910,10530,10530,10530,10530,39
|
|
20230918,092400,10040240,10540,10540,10540,10540,6
|
|
20230918,092300,9977000,10540,10540,10540,10540,0
|
|
20230918,092200,9977000,10540,10540,10540,10540,20
|
|
20230918,092100,9766200,10530,10530,10530,10530,0
|
|
20230918,092000,9766200,10530,10530,10530,10530,0
|
|
20230918,091900,9766200,10530,10530,10530,10530,1
|
|
20230918,091800,9755670,10540,10540,10540,10540,0
|
|
20230918,091700,9755670,10540,10540,10540,10540,0
|
|
20230918,091600,9755670,10540,10540,10540,10540,0
|
|
20230918,091500,9755670,10540,10530,10540,10530,10
|
|
20230918,091400,9650300,10540,10540,10540,10540,0
|
|
20230918,091300,9650300,10540,10540,10540,10540,100
|
|
20230918,091200,8596300,10540,10540,10540,10540,0
|
|
20230918,091100,8596300,10540,10540,10540,10540,0
|
|
20230918,091000,8596300,10540,10540,10540,10540,0
|
|
20230918,090900,8596300,10540,10540,10540,10540,0
|
|
20230918,090800,8596300,10540,10540,10540,10540,3
|
|
20230918,090700,8564680,10540,10540,10540,10540,0
|
|
20230918,090600,8564680,10540,10470,10540,10470,22
|
|
20230918,090500,8333640,10530,10520,10530,10520,403
|
|
20230918,090400,4091240,10510,10510,10510,10510,23
|
|
20230918,090300,3849510,10500,10500,10500,10500,0
|
|
20230918,090200,3849510,10500,10500,10500,10500,0
|
|
20230918,090100,3849510,10500,10500,10500,10500,0
|
|
20230918,090000,3849510,10500,10530,10530,10500,366
|