578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,183500,98603160,10570,10570,10570,10570,783
|
|
20230919,183400,98603160,10570,10570,10570,10570,0
|
|
20230919,183300,98603160,10570,10570,10570,10570,0
|
|
20230919,183200,98603160,10570,10570,10570,10570,0
|
|
20230919,183100,98603160,10570,10570,10570,10570,0
|
|
20230919,183000,98603160,10570,10570,10570,10570,0
|
|
20230919,182900,98603160,10570,10570,10570,10570,0
|
|
20230919,182800,98603160,10570,10570,10570,10570,0
|
|
20230919,182700,98603160,10570,10570,10570,10570,0
|
|
20230919,182600,98603160,10570,10570,10570,10570,0
|
|
20230919,182500,98603160,10570,10570,10570,10570,0
|
|
20230919,182400,98603160,10570,10570,10570,10570,0
|
|
20230919,182300,98603160,10570,10570,10570,10570,0
|
|
20230919,182200,98603160,10570,10570,10570,10570,0
|
|
20230919,182100,98603160,10570,10570,10570,10570,0
|
|
20230919,182000,98603160,10570,10570,10570,10570,0
|
|
20230919,181900,98603160,10570,10570,10570,10570,0
|
|
20230919,181800,98603160,10570,10570,10570,10570,0
|
|
20230919,181700,98603160,10570,10570,10570,10570,0
|
|
20230919,181600,98603160,10570,10570,10570,10570,0
|
|
20230919,181500,98603160,10570,10570,10570,10570,0
|
|
20230919,181400,98603160,10570,10570,10570,10570,0
|
|
20230919,181300,98603160,10570,10570,10570,10570,0
|
|
20230919,181200,98603160,10570,10570,10570,10570,0
|
|
20230919,181100,98603160,10570,10570,10570,10570,0
|
|
20230919,181000,98603160,10570,10570,10570,10570,0
|
|
20230919,180900,98603160,10570,10570,10570,10570,0
|
|
20230919,180800,98603160,10570,10570,10570,10570,0
|
|
20230919,180700,98603160,10570,10570,10570,10570,0
|
|
20230919,180600,98603160,10570,10570,10570,10570,0
|
|
20230919,180500,98603160,10570,10570,10570,10570,783
|
|
20230919,180400,98603160,10570,10570,10570,10570,0
|
|
20230919,180300,98603160,10570,10570,10570,10570,0
|
|
20230919,180200,98603160,10570,10570,10570,10570,0
|
|
20230919,180100,98603160,10570,10570,10570,10570,0
|
|
20230919,180000,98603160,10570,10570,10570,10570,0
|
|
20230919,175900,98603160,10570,10570,10570,10570,0
|
|
20230919,175800,98603160,10570,10570,10570,10570,0
|
|
20230919,175700,98603160,10570,10570,10570,10570,0
|
|
20230919,175600,98603160,10570,10570,10570,10570,0
|
|
20230919,175500,98603160,10570,10570,10570,10570,0
|
|
20230919,175400,98603160,10570,10570,10570,10570,0
|
|
20230919,175300,98603160,10570,10570,10570,10570,0
|
|
20230919,175200,98603160,10570,10570,10570,10570,0
|
|
20230919,175100,98603160,10570,10570,10570,10570,0
|
|
20230919,175000,98603160,10570,10570,10570,10570,0
|
|
20230919,174900,98603160,10570,10570,10570,10570,0
|
|
20230919,174800,98603160,10570,10570,10570,10570,0
|
|
20230919,174700,98603160,10570,10570,10570,10570,0
|
|
20230919,174600,98603160,10570,10570,10570,10570,0
|
|
20230919,174500,98603160,10570,10570,10570,10570,0
|
|
20230919,174400,98603160,10570,10570,10570,10570,0
|
|
20230919,174300,98603160,10570,10570,10570,10570,0
|
|
20230919,174200,98603160,10570,10570,10570,10570,0
|
|
20230919,174100,98603160,10570,10570,10570,10570,0
|
|
20230919,174000,98603160,10570,10570,10570,10570,0
|
|
20230919,173900,98603160,10570,10570,10570,10570,0
|
|
20230919,173800,98603160,10570,10570,10570,10570,0
|
|
20230919,173700,98603160,10570,10570,10570,10570,0
|
|
20230919,173600,98603160,10570,10570,10570,10570,0
|
|
20230919,173500,98603160,10570,10570,10570,10570,783
|
|
20230919,173400,98603160,10570,10570,10570,10570,0
|
|
20230919,173300,98603160,10570,10570,10570,10570,0
|
|
20230919,173200,98603160,10570,10570,10570,10570,0
|
|
20230919,173100,98603160,10570,10570,10570,10570,0
|
|
20230919,173000,98603160,10570,10570,10570,10570,0
|
|
20230919,172900,98603160,10570,10570,10570,10570,0
|
|
20230919,172800,98603160,10570,10570,10570,10570,0
|
|
20230919,172700,98603160,10570,10570,10570,10570,0
|
|
20230919,172600,98603160,10570,10570,10570,10570,0
|
|
20230919,172500,98603160,10570,10570,10570,10570,0
|
|
20230919,172400,98603160,10570,10570,10570,10570,0
|
|
20230919,172300,98603160,10570,10570,10570,10570,0
|
|
20230919,172200,98603160,10570,10570,10570,10570,0
|
|
20230919,172100,98603160,10570,10570,10570,10570,0
|
|
20230919,172000,98603160,10570,10570,10570,10570,0
|
|
20230919,171900,98603160,10570,10570,10570,10570,0
|
|
20230919,171800,98603160,10570,10570,10570,10570,0
|
|
20230919,171700,98603160,10570,10570,10570,10570,0
|
|
20230919,171600,98603160,10570,10570,10570,10570,0
|
|
20230919,171500,98603160,10570,10570,10570,10570,0
|
|
20230919,171400,98603160,10570,10570,10570,10570,0
|
|
20230919,171300,98603160,10570,10570,10570,10570,0
|
|
20230919,171200,98603160,10570,10570,10570,10570,0
|
|
20230919,171100,98603160,10570,10570,10570,10570,0
|
|
20230919,171000,98603160,10570,10570,10570,10570,0
|
|
20230919,170900,98603160,10570,10570,10570,10570,0
|
|
20230919,170800,98603160,10570,10570,10570,10570,0
|
|
20230919,170700,98603160,10570,10570,10570,10570,0
|
|
20230919,170600,98603160,10570,10570,10570,10570,0
|
|
20230919,170500,98603160,10570,10570,10570,10570,783
|
|
20230919,170400,98603160,10570,10570,10570,10570,0
|
|
20230919,170300,98603160,10570,10570,10570,10570,0
|
|
20230919,170200,98603160,10570,10570,10570,10570,0
|
|
20230919,170100,98603160,10570,10570,10570,10570,0
|
|
20230919,170000,98603160,10570,10570,10570,10570,0
|
|
20230919,165900,98603160,10570,10570,10570,10570,0
|
|
20230919,165800,98603160,10570,10570,10570,10570,0
|
|
20230919,165700,98603160,10570,10570,10570,10570,0
|
|
20230919,165600,98603160,10570,10570,10570,10570,0
|
|
20230919,165500,98603160,10570,10570,10570,10570,0
|
|
20230919,165400,98603160,10570,10570,10570,10570,0
|
|
20230919,165300,98603160,10570,10570,10570,10570,0
|
|
20230919,165200,98603160,10570,10570,10570,10570,0
|
|
20230919,165100,98603160,10570,10570,10570,10570,0
|
|
20230919,165000,98603160,10570,10570,10570,10570,0
|
|
20230919,164900,98603160,10570,10570,10570,10570,0
|
|
20230919,164800,98603160,10570,10570,10570,10570,0
|
|
20230919,164700,98603160,10570,10570,10570,10570,0
|
|
20230919,164600,98603160,10570,10570,10570,10570,0
|
|
20230919,164500,98603160,10570,10570,10570,10570,0
|
|
20230919,164400,98603160,10570,10570,10570,10570,0
|
|
20230919,164300,98603160,10570,10570,10570,10570,0
|
|
20230919,164200,98603160,10570,10570,10570,10570,0
|
|
20230919,164100,98603160,10570,10570,10570,10570,0
|
|
20230919,164000,98603160,10570,10570,10570,10570,0
|
|
20230919,163900,98603160,10570,10570,10570,10570,0
|
|
20230919,163800,98603160,10570,10570,10570,10570,0
|
|
20230919,163700,98603160,10570,10570,10570,10570,0
|
|
20230919,163600,98603160,10570,10570,10570,10570,0
|
|
20230919,163500,98603160,10570,10570,10570,10570,783
|
|
20230919,163400,98603160,10570,10570,10570,10570,0
|
|
20230919,163300,98603160,10570,10570,10570,10570,0
|
|
20230919,163200,98603160,10570,10570,10570,10570,0
|
|
20230919,163100,98603160,10570,10570,10570,10570,0
|
|
20230919,163000,98603160,10570,10570,10570,10570,0
|
|
20230919,162900,98603160,10570,10570,10570,10570,0
|
|
20230919,162800,98603160,10570,10570,10570,10570,0
|
|
20230919,162700,98603160,10570,10570,10570,10570,0
|
|
20230919,162600,98603160,10570,10570,10570,10570,0
|
|
20230919,162500,98603160,10570,10570,10570,10570,0
|
|
20230919,162400,98603160,10570,10570,10570,10570,0
|
|
20230919,162300,98603160,10570,10570,10570,10570,0
|
|
20230919,162200,98603160,10570,10570,10570,10570,0
|
|
20230919,162100,98603160,10570,10570,10570,10570,0
|
|
20230919,162000,98603160,10570,10570,10570,10570,0
|
|
20230919,161900,98603160,10570,10570,10570,10570,0
|
|
20230919,161800,98603160,10570,10570,10570,10570,0
|
|
20230919,161700,98603160,10570,10570,10570,10570,0
|
|
20230919,161600,98603160,10570,10570,10570,10570,0
|
|
20230919,161500,98603160,10570,10570,10570,10570,0
|
|
20230919,161400,98603160,10570,10570,10570,10570,0
|
|
20230919,161300,98603160,10570,10570,10570,10570,0
|
|
20230919,161200,98603160,10570,10570,10570,10570,0
|
|
20230919,161100,98603160,10570,10570,10570,10570,0
|
|
20230919,161000,98603160,10570,10570,10570,10570,0
|
|
20230919,160900,98603160,10570,10570,10570,10570,0
|
|
20230919,160800,98603160,10570,10570,10570,10570,0
|
|
20230919,160700,98603160,10570,10570,10570,10570,0
|
|
20230919,160600,98603160,10570,10570,10570,10570,0
|
|
20230919,160500,98603160,10570,10570,10570,10570,783
|
|
20230919,160400,98603160,10570,10570,10570,10570,0
|
|
20230919,160300,98603160,10570,10570,10570,10570,0
|
|
20230919,160200,98603160,10570,10570,10570,10570,0
|
|
20230919,160100,98603160,10570,10570,10570,10570,0
|
|
20230919,160000,98603160,10570,10570,10570,10570,0
|
|
20230919,155900,98603160,10570,10570,10570,10570,0
|
|
20230919,155800,98603160,10570,10570,10570,10570,0
|
|
20230919,155700,98603160,10570,10570,10570,10570,0
|
|
20230919,155600,98603160,10570,10570,10570,10570,0
|
|
20230919,155500,98603160,10570,10570,10570,10570,0
|
|
20230919,155400,98603160,10570,10570,10570,10570,0
|
|
20230919,155300,98603160,10570,10570,10570,10570,0
|
|
20230919,155200,98603160,10570,10570,10570,10570,0
|
|
20230919,155100,98603160,10570,10570,10570,10570,0
|
|
20230919,155000,98603160,10570,10570,10570,10570,0
|
|
20230919,154900,98603160,10570,10570,10570,10570,0
|
|
20230919,154800,98603160,10570,10570,10570,10570,0
|
|
20230919,154700,98603160,10570,10570,10570,10570,0
|
|
20230919,154600,98603160,10570,10570,10570,10570,0
|
|
20230919,154500,98603160,10570,10570,10570,10570,0
|
|
20230919,154400,98603160,10570,10570,10570,10570,0
|
|
20230919,154300,98603160,10570,10570,10570,10570,0
|
|
20230919,154200,98603160,10570,10570,10570,10570,0
|
|
20230919,154100,98603160,10570,10570,10570,10570,0
|
|
20230919,154000,98603160,10570,10570,10570,10570,0
|
|
20230919,153900,98603160,10570,10570,10570,10570,0
|
|
20230919,153800,98603160,10570,10570,10570,10570,0
|
|
20230919,153700,98603160,10570,10570,10570,10570,0
|
|
20230919,153600,98603160,10570,10570,10570,10570,0
|
|
20230919,153500,98603160,10570,10570,10570,10570,783
|
|
20230919,153400,98603160,10570,10570,10570,10570,0
|
|
20230919,153300,98603160,10570,10570,10570,10570,0
|
|
20230919,153200,98603160,10570,10570,10570,10570,0
|
|
20230919,153100,98603160,10570,10570,10570,10570,0
|
|
20230919,153000,98603160,10570,10570,10570,10570,783
|
|
20230919,152900,90326850,10550,10550,10550,10550,0
|
|
20230919,152800,90326850,10550,10550,10550,10550,0
|
|
20230919,152700,90326850,10550,10550,10550,10550,0
|
|
20230919,152600,90326850,10550,10550,10550,10550,0
|
|
20230919,152500,90326850,10550,10550,10550,10550,0
|
|
20230919,152400,90326850,10550,10550,10550,10550,0
|
|
20230919,152300,90326850,10550,10550,10550,10550,0
|
|
20230919,152200,90326850,10550,10550,10550,10550,0
|
|
20230919,152100,90326850,10550,10550,10550,10550,0
|
|
20230919,152000,90326850,10550,10550,10550,10550,0
|
|
20230919,151900,90326850,10550,10560,10570,10550,121
|
|
20230919,151800,89048800,10550,10550,10550,10550,53
|
|
20230919,151700,88489650,10570,10570,10570,10570,0
|
|
20230919,151600,88489650,10570,10560,10570,10560,262
|
|
20230919,151500,85722920,10560,10560,10560,10560,0
|
|
20230919,151400,85722920,10560,10560,10560,10560,1
|
|
20230919,151300,85712360,10510,10510,10510,10510,0
|
|
20230919,151200,85712360,10510,10510,10510,10510,0
|
|
20230919,151100,85712360,10510,10510,10510,10510,0
|
|
20230919,151000,85712360,10510,10510,10510,10510,0
|
|
20230919,150900,85712360,10510,10510,10510,10510,0
|
|
20230919,150800,85712360,10510,10510,10510,10510,0
|
|
20230919,150700,85712360,10510,10510,10510,10510,1
|
|
20230919,150600,85701850,10510,10510,10510,10510,0
|
|
20230919,150500,85701850,10510,10510,10510,10510,0
|
|
20230919,150400,85701850,10510,10510,10510,10510,0
|
|
20230919,150300,85701850,10510,10510,10510,10510,0
|
|
20230919,150200,85701850,10510,10550,10570,10510,10
|
|
20230919,150100,85596230,10510,10510,10510,10510,0
|
|
20230919,150000,85596230,10510,10510,10510,10510,0
|
|
20230919,145900,85596230,10510,10510,10510,10510,0
|
|
20230919,145800,85596230,10510,10510,10510,10510,0
|
|
20230919,145700,85596230,10510,10510,10510,10510,0
|
|
20230919,145600,85596230,10510,10550,10560,10510,1768
|
|
20230919,145500,66931060,10550,10550,10550,10550,0
|
|
20230919,145400,66931060,10550,10550,10550,10550,0
|
|
20230919,145300,66931060,10550,10550,10550,10550,0
|
|
20230919,145200,66931060,10550,10550,10550,10550,0
|
|
20230919,145100,66931060,10550,10550,10550,10550,0
|
|
20230919,145000,66931060,10550,10550,10550,10550,0
|
|
20230919,144900,66931060,10550,10550,10550,10550,0
|
|
20230919,144800,66931060,10550,10550,10550,10550,0
|
|
20230919,144700,66931060,10550,10550,10550,10550,0
|
|
20230919,144600,66931060,10550,10550,10550,10550,3
|
|
20230919,144500,66899410,10560,10540,10560,10540,61
|
|
20230919,144400,66255970,10530,10530,10530,10530,1
|
|
20230919,144300,66245440,10530,10560,10560,10530,204
|
|
20230919,144200,64091530,10560,10560,10560,10560,1
|
|
20230919,144100,64080970,10540,10560,10560,10540,21
|
|
20230919,144000,63859230,10540,10540,10540,10540,0
|
|
20230919,143900,63859230,10540,10550,10550,10540,6
|
|
20230919,143800,63795940,10550,10550,10550,10550,5
|
|
20230919,143700,63743190,10560,10560,10560,10560,0
|
|
20230919,143600,63743190,10560,10560,10560,10560,2
|
|
20230919,143500,63722070,10560,10560,10560,10560,0
|
|
20230919,143400,63722070,10560,10560,10560,10560,0
|
|
20230919,143300,63722070,10560,10560,10560,10560,1
|
|
20230919,143200,63711510,10520,10520,10520,10520,0
|
|
20230919,143100,63711510,10520,10520,10520,10520,211
|
|
20230919,143000,61491790,10570,10570,10570,10520,65
|
|
20230919,142900,60804890,10570,10570,10570,10520,22
|
|
20230919,142800,60572400,10570,10570,10570,10570,0
|
|
20230919,142700,60572400,10570,10570,10570,10570,1
|
|
20230919,142600,60561830,10540,10550,10570,10540,3
|
|
20230919,142500,60530170,10570,10570,10570,10570,0
|
|
20230919,142400,60530170,10570,10570,10570,10570,4
|
|
20230919,142300,60487890,10570,10570,10570,10570,1
|
|
20230919,142200,60477320,10520,10570,10570,10520,23
|
|
20230919,142100,60234260,10570,10570,10570,10570,0
|
|
20230919,142000,60234260,10570,10570,10570,10570,0
|
|
20230919,141900,60234260,10570,10570,10570,10570,0
|
|
20230919,141800,60234260,10570,10570,10570,10570,0
|
|
20230919,141700,60234260,10570,10540,10570,10520,215
|
|
20230919,141600,57971810,10570,10570,10570,10570,0
|
|
20230919,141500,57971810,10570,10550,10570,10550,63
|
|
20230919,141400,57306300,10550,10550,10550,10550,0
|
|
20230919,141300,57306300,10550,10550,10550,10550,0
|
|
20230919,141200,57306300,10550,10550,10550,10550,0
|
|
20230919,141100,57306300,10550,10550,10550,10550,0
|
|
20230919,141000,57306300,10550,10550,10550,10550,0
|
|
20230919,140900,57306300,10550,10550,10550,10550,1
|
|
20230919,140800,57295750,10540,10540,10540,10540,0
|
|
20230919,140700,57295750,10540,10540,10540,10540,0
|
|
20230919,140600,57295750,10540,10540,10540,10540,0
|
|
20230919,140500,57295750,10540,10540,10540,10540,0
|
|
20230919,140400,57295750,10540,10540,10540,10540,0
|
|
20230919,140300,57295750,10540,10540,10540,10540,0
|
|
20230919,140200,57295750,10540,10540,10540,10540,0
|
|
20230919,140100,57295750,10540,10540,10540,10540,2
|
|
20230919,140000,57274670,10540,10570,10570,10540,69
|
|
20230919,135900,56545520,10570,10570,10570,10570,0
|
|
20230919,135800,56545520,10570,10570,10570,10570,1
|
|
20230919,135700,56534950,10550,10550,10550,10550,1
|
|
20230919,135600,56524400,10550,10550,10550,10550,1
|
|
20230919,135500,56513850,10550,10570,10570,10550,31
|
|
20230919,135400,56186200,10570,10570,10570,10570,2
|
|
20230919,135300,56165060,10550,10550,10550,10550,0
|
|
20230919,135200,56165060,10550,10550,10550,10550,0
|
|
20230919,135100,56165060,10550,10550,10550,10550,1
|
|
20230919,135000,56154510,10550,10550,10550,10550,1
|
|
20230919,134900,56143960,10550,10550,10550,10550,1
|
|
20230919,134800,56133410,10520,10520,10520,10520,0
|
|
20230919,134700,56133410,10520,10520,10520,10520,0
|
|
20230919,134600,56133410,10520,10520,10520,10520,0
|
|
20230919,134500,56133410,10520,10550,10550,10520,75
|
|
20230919,134400,55342580,10550,10550,10550,10550,0
|
|
20230919,134300,55342580,10550,10550,10550,10550,0
|
|
20230919,134200,55342580,10550,10550,10550,10550,0
|
|
20230919,134100,55342580,10550,10550,10550,10550,0
|
|
20230919,134000,55342580,10550,10550,10550,10550,0
|
|
20230919,133900,55342580,10550,10550,10550,10550,0
|
|
20230919,133800,55342580,10550,10550,10550,10550,0
|
|
20230919,133700,55342580,10550,10550,10550,10550,6
|
|
20230919,133600,55279280,10550,10550,10550,10550,0
|
|
20230919,133500,55279280,10550,10550,10550,10550,0
|
|
20230919,133400,55279280,10550,10550,10550,10550,0
|
|
20230919,133300,55279280,10550,10550,10550,10550,0
|
|
20230919,133200,55279280,10550,10550,10550,10550,0
|
|
20230919,133100,55279280,10550,10550,10550,10550,0
|
|
20230919,133000,55279280,10550,10550,10550,10550,61
|
|
20230919,132900,54635730,10550,10550,10550,10550,0
|
|
20230919,132800,54635730,10550,10550,10550,10550,0
|
|
20230919,132700,54635730,10550,10530,10550,10530,36
|
|
20230919,132600,54256580,10530,10530,10530,10530,80
|
|
20230919,132500,53414180,10530,10530,10530,10530,1
|
|
20230919,132400,53403650,10530,10530,10530,10530,0
|
|
20230919,132300,53403650,10530,10530,10530,10530,9
|
|
20230919,132200,53308880,10530,10530,10530,10530,0
|
|
20230919,132100,53308880,10530,10530,10530,10530,0
|
|
20230919,132000,53308880,10530,10530,10530,10530,0
|
|
20230919,131900,53308880,10530,10530,10530,10530,0
|
|
20230919,131800,53308880,10530,10530,10530,10530,0
|
|
20230919,131700,53308880,10530,10530,10530,10530,0
|
|
20230919,131600,53308880,10530,10530,10530,10530,0
|
|
20230919,131500,53308880,10530,10540,10540,10530,72
|
|
20230919,131400,52550110,10550,10550,10550,10550,0
|
|
20230919,131300,52550110,10550,10550,10550,10550,0
|
|
20230919,131200,52550110,10550,10550,10550,10550,0
|
|
20230919,131100,52550110,10550,10550,10550,10550,0
|
|
20230919,131000,52550110,10550,10550,10550,10550,0
|
|
20230919,130900,52550110,10550,10550,10550,10550,0
|
|
20230919,130800,52550110,10550,10550,10550,10550,0
|
|
20230919,130700,52550110,10550,10550,10550,10550,0
|
|
20230919,130600,52550110,10550,10550,10550,10550,0
|
|
20230919,130500,52550110,10550,10550,10550,10550,0
|
|
20230919,130400,52550110,10550,10550,10550,10550,0
|
|
20230919,130300,52550110,10550,10550,10550,10550,0
|
|
20230919,130200,52550110,10550,10550,10550,10550,0
|
|
20230919,130100,52550110,10550,10550,10550,10550,0
|
|
20230919,130000,52550110,10550,10550,10550,10550,61
|
|
20230919,125900,51906560,10520,10520,10520,10520,79
|
|
20230919,125800,51075480,10520,10520,10520,10520,0
|
|
20230919,125700,51075480,10520,10520,10520,10520,0
|
|
20230919,125600,51075480,10520,10520,10520,10520,0
|
|
20230919,125500,51075480,10520,10520,10520,10520,0
|
|
20230919,125400,51075480,10520,10520,10520,10520,0
|
|
20230919,125300,51075480,10520,10520,10520,10520,0
|
|
20230919,125200,51075480,10520,10520,10520,10520,0
|
|
20230919,125100,51075480,10520,10520,10520,10520,0
|
|
20230919,125000,51075480,10520,10520,10520,10520,0
|
|
20230919,124900,51075480,10520,10520,10520,10520,0
|
|
20230919,124800,51075480,10520,10520,10520,10520,0
|
|
20230919,124700,51075480,10520,10520,10520,10520,0
|
|
20230919,124600,51075480,10520,10520,10520,10520,0
|
|
20230919,124500,51075480,10520,10570,10570,10520,67
|
|
20230919,124400,50367530,10570,10570,10570,10570,0
|
|
20230919,124300,50367530,10570,10570,10570,10570,0
|
|
20230919,124200,50367530,10570,10570,10570,10570,1
|
|
20230919,124100,50356960,10570,10570,10570,10570,0
|
|
20230919,124000,50356960,10570,10570,10570,10570,0
|
|
20230919,123900,50356960,10570,10570,10570,10570,1
|
|
20230919,123800,50346390,10520,10570,10570,10520,2
|
|
20230919,123700,50325300,10520,10520,10520,10520,0
|
|
20230919,123600,50325300,10520,10520,10520,10520,0
|
|
20230919,123500,50325300,10520,10520,10520,10520,0
|
|
20230919,123400,50325300,10520,10520,10520,10520,0
|
|
20230919,123300,50325300,10520,10520,10520,10520,0
|
|
20230919,123200,50325300,10520,10570,10570,10520,211
|
|
20230919,123100,48095580,10520,10520,10520,10520,0
|
|
20230919,123000,48095580,10520,10570,10570,10520,65
|
|
20230919,122900,47408680,10520,10520,10520,10520,0
|
|
20230919,122800,47408680,10520,10520,10520,10520,0
|
|
20230919,122700,47408680,10520,10520,10520,10520,0
|
|
20230919,122600,47408680,10520,10520,10520,10520,0
|
|
20230919,122500,47408680,10520,10520,10520,10520,0
|
|
20230919,122400,47408680,10520,10520,10520,10520,0
|
|
20230919,122300,47408680,10520,10520,10520,10520,0
|
|
20230919,122200,47408680,10520,10550,10550,10520,159
|
|
20230919,122100,45731500,10570,10570,10570,10570,0
|
|
20230919,122000,45731500,10570,10570,10570,10570,1
|
|
20230919,121900,45720930,10570,10570,10570,10570,4
|
|
20230919,121800,45678650,10520,10520,10520,10520,0
|
|
20230919,121700,45678650,10520,10520,10520,10520,0
|
|
20230919,121600,45678650,10520,10520,10520,10520,0
|
|
20230919,121500,45678650,10520,10560,10570,10520,63
|
|
20230919,121400,45013320,10560,10560,10560,10560,0
|
|
20230919,121300,45013320,10560,10560,10560,10560,0
|
|
20230919,121200,45013320,10560,10560,10560,10560,0
|
|
20230919,121100,45013320,10560,10560,10560,10560,0
|
|
20230919,121000,45013320,10560,10560,10560,10560,1
|
|
20230919,120900,45002760,10520,10520,10520,10520,0
|
|
20230919,120800,45002760,10520,10520,10520,10520,0
|
|
20230919,120700,45002760,10520,10520,10520,10520,0
|
|
20230919,120600,45002760,10520,10520,10520,10520,0
|
|
20230919,120500,45002760,10520,10560,10560,10520,11
|
|
20230919,120400,44887000,10560,10560,10560,10560,0
|
|
20230919,120300,44887000,10560,10560,10560,10560,0
|
|
20230919,120200,44887000,10560,10560,10560,10560,0
|
|
20230919,120100,44887000,10560,10560,10560,10560,0
|
|
20230919,120000,44887000,10560,10560,10560,10560,62
|
|
20230919,115900,44232280,10520,10520,10520,10520,0
|
|
20230919,115800,44232280,10520,10520,10520,10520,0
|
|
20230919,115700,44232280,10520,10520,10520,10520,0
|
|
20230919,115600,44232280,10520,10520,10520,10520,0
|
|
20230919,115500,44232280,10520,10520,10520,10520,0
|
|
20230919,115400,44232280,10520,10520,10520,10520,0
|
|
20230919,115300,44232280,10520,10520,10520,10520,0
|
|
20230919,115200,44232280,10520,10520,10520,10520,0
|
|
20230919,115100,44232280,10520,10520,10520,10520,0
|
|
20230919,115000,44232280,10520,10520,10520,10520,4
|
|
20230919,114900,44190200,10530,10530,10530,10530,16
|
|
20230919,114800,44021720,10530,10550,10550,10530,38
|
|
20230919,114700,43621500,10550,10550,10550,10550,2
|
|
20230919,114600,43600400,10560,10560,10560,10560,0
|
|
20230919,114500,43600400,10560,10550,10560,10550,62
|
|
20230919,114400,42945700,10520,10520,10520,10520,0
|
|
20230919,114300,42945700,10520,10520,10520,10520,0
|
|
20230919,114200,42945700,10520,10520,10520,10520,0
|
|
20230919,114100,42945700,10520,10520,10520,10520,0
|
|
20230919,114000,42945700,10520,10520,10520,10520,0
|
|
20230919,113900,42945700,10520,10520,10520,10520,0
|
|
20230919,113800,42945700,10520,10520,10520,10520,0
|
|
20230919,113700,42945700,10520,10520,10520,10520,0
|
|
20230919,113600,42945700,10520,10520,10520,10520,0
|
|
20230919,113500,42945700,10520,10520,10520,10520,0
|
|
20230919,113400,42945700,10520,10520,10520,10520,0
|
|
20230919,113300,42945700,10520,10520,10520,10520,0
|
|
20230919,113200,42945700,10520,10520,10520,10520,0
|
|
20230919,113100,42945700,10520,10520,10520,10520,0
|
|
20230919,113000,42945700,10520,10560,10560,10520,75
|
|
20230919,112900,42153860,10520,10520,10520,10520,0
|
|
20230919,112800,42153860,10520,10520,10520,10520,0
|
|
20230919,112700,42153860,10520,10520,10520,10520,0
|
|
20230919,112600,42153860,10520,10520,10520,10520,0
|
|
20230919,112500,42153860,10520,10520,10520,10520,0
|
|
20230919,112400,42153860,10520,10520,10520,10520,0
|
|
20230919,112300,42153860,10520,10520,10520,10520,0
|
|
20230919,112200,42153860,10520,10520,10520,10520,0
|
|
20230919,112100,42153860,10520,10520,10520,10520,0
|
|
20230919,112000,42153860,10520,10520,10520,10520,0
|
|
20230919,111900,42153860,10520,10520,10520,10520,0
|
|
20230919,111800,42153860,10520,10520,10520,10520,0
|
|
20230919,111700,42153860,10520,10520,10520,10520,0
|
|
20230919,111600,42153860,10520,10520,10520,10520,0
|
|
20230919,111500,42153860,10520,10570,10570,10520,75
|
|
20230919,111400,41361760,10570,10570,10570,10570,0
|
|
20230919,111300,41361760,10570,10570,10570,10570,0
|
|
20230919,111200,41361760,10570,10570,10570,10570,0
|
|
20230919,111100,41361760,10570,10570,10570,10570,0
|
|
20230919,111000,41361760,10570,10570,10570,10570,0
|
|
20230919,110900,41361760,10570,10570,10570,10570,0
|
|
20230919,110800,41361760,10570,10570,10570,10570,0
|
|
20230919,110700,41361760,10570,10570,10570,10570,0
|
|
20230919,110600,41361760,10570,10570,10570,10570,0
|
|
20230919,110500,41361760,10570,10570,10570,10570,0
|
|
20230919,110400,41361760,10570,10570,10570,10570,0
|
|
20230919,110300,41361760,10570,10570,10570,10570,0
|
|
20230919,110200,41361760,10570,10570,10570,10570,0
|
|
20230919,110100,41361760,10570,10570,10570,10570,0
|
|
20230919,110000,41361760,10570,10560,10570,10560,62
|
|
20230919,105900,40706480,10510,10510,10510,10510,0
|
|
20230919,105800,40706480,10510,10510,10510,10510,0
|
|
20230919,105700,40706480,10510,10510,10510,10510,0
|
|
20230919,105600,40706480,10510,10510,10510,10510,0
|
|
20230919,105500,40706480,10510,10510,10510,10510,0
|
|
20230919,105400,40706480,10510,10510,10510,10510,0
|
|
20230919,105300,40706480,10510,10510,10510,10510,0
|
|
20230919,105200,40706480,10510,10510,10510,10510,0
|
|
20230919,105100,40706480,10510,10510,10510,10510,6
|
|
20230919,105000,40643420,10590,10590,10590,10590,0
|
|
20230919,104900,40643420,10590,10590,10590,10590,0
|
|
20230919,104800,40643420,10590,10590,10590,10590,0
|
|
20230919,104700,40643420,10590,10590,10590,10590,34
|
|
20230919,104600,40283360,10590,10590,10590,10590,0
|
|
20230919,104500,40283360,10590,10560,10590,10560,62
|
|
20230919,104400,39627550,10500,10500,10500,10500,0
|
|
20230919,104300,39627550,10500,10500,10500,10500,0
|
|
20230919,104200,39627550,10500,10500,10500,10500,0
|
|
20230919,104100,39627550,10500,10500,10500,10500,0
|
|
20230919,104000,39627550,10500,10570,10590,10500,323
|
|
20230919,103900,36211980,10500,10500,10500,10500,0
|
|
20230919,103800,36211980,10500,10500,10500,10500,100
|
|
20230919,103700,35161980,10500,10500,10500,10500,0
|
|
20230919,103600,35161980,10500,10550,10550,10500,30
|
|
20230919,103500,34845980,10550,10560,10560,10550,20
|
|
20230919,103400,34634880,10570,10570,10570,10570,3
|
|
20230919,103300,34603170,10560,10550,10560,10550,2
|
|
20230919,103200,34582060,10550,10550,10550,10550,1
|
|
20230919,103100,34571510,10570,10570,10570,10570,0
|
|
20230919,103000,34571510,10570,10530,10570,10530,62
|
|
20230919,102900,33917500,10480,10480,10480,10480,0
|
|
20230919,102800,33917500,10480,10480,10480,10480,0
|
|
20230919,102700,33917500,10480,10480,10480,10480,0
|
|
20230919,102600,33917500,10480,10480,10480,10480,0
|
|
20230919,102500,33917500,10480,10480,10480,10480,0
|
|
20230919,102400,33917500,10480,10480,10480,10480,1
|
|
20230919,102300,33907020,10530,10530,10530,10530,3
|
|
20230919,102200,33875430,10460,10460,10460,10460,0
|
|
20230919,102100,33875430,10460,10460,10460,10460,0
|
|
20230919,102000,33875430,10460,10490,10490,10460,252
|
|
20230919,101900,31235520,10490,10490,10490,10490,0
|
|
20230919,101800,31235520,10490,10490,10490,10490,0
|
|
20230919,101700,31235520,10490,10550,10560,10480,161
|
|
20230919,101600,29542640,10560,10560,10560,10560,0
|
|
20230919,101500,29542640,10560,10500,10560,10500,62
|
|
20230919,101400,28888470,10480,10480,10480,10480,232
|
|
20230919,101300,26457110,10480,10480,10480,10480,0
|
|
20230919,101200,26457110,10480,10480,10480,10480,0
|
|
20230919,101100,26457110,10480,10500,10500,10480,380
|
|
20230919,101000,22467570,10500,10500,10500,10500,95
|
|
20230919,100900,21470070,10490,10490,10490,10490,2
|
|
20230919,100800,21449090,10490,10490,10490,10490,0
|
|
20230919,100700,21449090,10490,10490,10490,10490,0
|
|
20230919,100600,21449090,10490,10490,10490,10490,0
|
|
20230919,100500,21449090,10490,10490,10490,10490,0
|
|
20230919,100400,21449090,10490,10490,10490,10490,1
|
|
20230919,100300,21438600,10530,10530,10530,10530,0
|
|
20230919,100200,21438600,10530,10530,10530,10530,0
|
|
20230919,100100,21438600,10530,10530,10530,10530,472
|
|
20230919,100000,16468440,10530,10530,10530,10530,62
|
|
20230919,095900,15815580,10520,10520,10520,10520,0
|
|
20230919,095800,15815580,10520,10520,10520,10520,0
|
|
20230919,095700,15815580,10520,10520,10520,10520,0
|
|
20230919,095600,15815580,10520,10520,10520,10520,0
|
|
20230919,095500,15815580,10520,10520,10520,10520,0
|
|
20230919,095400,15815580,10520,10520,10520,10520,0
|
|
20230919,095300,15815580,10520,10520,10520,10520,1
|
|
20230919,095200,15805060,10500,10530,10530,10500,38
|
|
20230919,095100,15405970,10530,10530,10530,10530,12
|
|
20230919,095000,15279610,10530,10530,10530,10530,11
|
|
20230919,094900,15163780,10500,10500,10500,10500,11
|
|
20230919,094800,15048280,10500,10500,10500,10500,0
|
|
20230919,094700,15048280,10500,10500,10500,10500,0
|
|
20230919,094600,15048280,10500,10500,10500,10500,0
|
|
20230919,094500,15048280,10500,10500,10500,10500,0
|
|
20230919,094400,15048280,10500,10500,10500,10500,2
|
|
20230919,094300,15027280,10500,10500,10500,10500,0
|
|
20230919,094200,15027280,10500,10500,10500,10500,0
|
|
20230919,094100,15027280,10500,10500,10500,10500,0
|
|
20230919,094000,15027280,10500,10500,10500,10500,1
|
|
20230919,093900,15016780,10500,10500,10500,10500,0
|
|
20230919,093800,15016780,10500,10500,10500,10500,0
|
|
20230919,093700,15016780,10500,10500,10500,10500,0
|
|
20230919,093600,15016780,10500,10500,10500,10500,0
|
|
20230919,093500,15016780,10500,10530,10530,10500,190
|
|
20230919,093400,13019080,10530,10530,10530,10530,9
|
|
20230919,093300,12924310,10530,10530,10530,10530,0
|
|
20230919,093200,12924310,10530,10530,10530,10530,0
|
|
20230919,093100,12924310,10530,10530,10530,10530,1
|
|
20230919,093000,12913780,10530,10530,10530,10530,9
|
|
20230919,092900,12819010,10530,10530,10530,10530,10
|
|
20230919,092800,12713710,10530,10530,10530,10530,0
|
|
20230919,092700,12713710,10530,10530,10530,10530,0
|
|
20230919,092600,12713710,10530,10530,10530,10530,10
|
|
20230919,092500,12608410,10530,10530,10530,10530,0
|
|
20230919,092400,12608410,10530,10530,10530,10530,11
|
|
20230919,092300,12492580,10480,10480,10480,10480,0
|
|
20230919,092200,12492580,10480,10520,10530,10480,283
|
|
20230919,092100,9514580,10520,10520,10520,10520,0
|
|
20230919,092000,9514580,10520,10520,10520,10520,0
|
|
20230919,091900,9514580,10520,10520,10520,10520,9
|
|
20230919,091800,9419900,10480,10480,10480,10480,0
|
|
20230919,091700,9419900,10480,10480,10480,10480,0
|
|
20230919,091600,9419900,10480,10480,10480,10480,404
|
|
20230919,091500,5185980,10490,10490,10490,10490,0
|
|
20230919,091400,5185980,10490,10490,10490,10490,0
|
|
20230919,091300,5185980,10490,10500,10500,10490,109
|
|
20230919,091200,4042500,10500,10500,10500,10500,300
|
|
20230919,091100,892500,10500,10500,10500,10500,0
|
|
20230919,091000,892500,10500,10500,10500,10500,0
|
|
20230919,090900,892500,10500,10500,10500,10500,1
|
|
20230919,090800,882000,10500,10500,10500,10500,0
|
|
20230919,090700,882000,10500,10500,10500,10500,0
|
|
20230919,090600,882000,10500,10500,10500,10500,0
|
|
20230919,090500,882000,10500,10500,10500,10500,10
|
|
20230919,090400,777000,10500,10500,10500,10500,0
|
|
20230919,090300,777000,10500,10500,10500,10500,0
|
|
20230919,090200,777000,10500,10500,10500,10500,0
|
|
20230919,090100,777000,10500,10500,10500,10500,0
|
|
20230919,090000,777000,10500,10500,10500,10500,74
|