579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,183600,154104320,10550,10550,10550,10550,525
|
|
20230920,183500,154104320,10550,10550,10550,10550,0
|
|
20230920,183400,154104320,10550,10550,10550,10550,0
|
|
20230920,183300,154104320,10550,10550,10550,10550,0
|
|
20230920,183200,154104320,10550,10550,10550,10550,0
|
|
20230920,183100,154104320,10550,10550,10550,10550,0
|
|
20230920,183000,154104320,10550,10550,10550,10550,0
|
|
20230920,182900,154104320,10550,10550,10550,10550,0
|
|
20230920,182800,154104320,10550,10550,10550,10550,0
|
|
20230920,182700,154104320,10550,10550,10550,10550,0
|
|
20230920,182600,154104320,10550,10550,10550,10550,0
|
|
20230920,182500,154104320,10550,10550,10550,10550,0
|
|
20230920,182400,154104320,10550,10550,10550,10550,0
|
|
20230920,182300,154104320,10550,10550,10550,10550,0
|
|
20230920,182200,154104320,10550,10550,10550,10550,0
|
|
20230920,182100,154104320,10550,10550,10550,10550,0
|
|
20230920,182000,154104320,10550,10550,10550,10550,0
|
|
20230920,181900,154104320,10550,10550,10550,10550,0
|
|
20230920,181800,154104320,10550,10550,10550,10550,0
|
|
20230920,181700,154104320,10550,10550,10550,10550,0
|
|
20230920,181600,154104320,10550,10550,10550,10550,0
|
|
20230920,181500,154104320,10550,10550,10550,10550,0
|
|
20230920,181400,154104320,10550,10550,10550,10550,0
|
|
20230920,181300,154104320,10550,10550,10550,10550,0
|
|
20230920,181200,154104320,10550,10550,10550,10550,0
|
|
20230920,181100,154104320,10550,10550,10550,10550,0
|
|
20230920,181000,154104320,10550,10550,10550,10550,0
|
|
20230920,180900,154104320,10550,10550,10550,10550,0
|
|
20230920,180800,154104320,10550,10550,10550,10550,0
|
|
20230920,180700,154104320,10550,10550,10550,10550,0
|
|
20230920,180600,154104320,10550,10550,10550,10550,525
|
|
20230920,180500,154104320,10550,10550,10550,10550,0
|
|
20230920,180400,154104320,10550,10550,10550,10550,0
|
|
20230920,180300,154104320,10550,10550,10550,10550,0
|
|
20230920,180200,154104320,10550,10550,10550,10550,0
|
|
20230920,180100,154104320,10550,10550,10550,10550,0
|
|
20230920,180000,154104320,10550,10550,10550,10550,0
|
|
20230920,175900,154104320,10550,10550,10550,10550,0
|
|
20230920,175800,154104320,10550,10550,10550,10550,0
|
|
20230920,175700,154104320,10550,10550,10550,10550,0
|
|
20230920,175600,154104320,10550,10550,10550,10550,0
|
|
20230920,175500,154104320,10550,10550,10550,10550,0
|
|
20230920,175400,154104320,10550,10550,10550,10550,0
|
|
20230920,175300,154104320,10550,10550,10550,10550,0
|
|
20230920,175200,154104320,10550,10550,10550,10550,0
|
|
20230920,175100,154104320,10550,10550,10550,10550,0
|
|
20230920,175000,154104320,10550,10550,10550,10550,0
|
|
20230920,174900,154104320,10550,10550,10550,10550,0
|
|
20230920,174800,154104320,10550,10550,10550,10550,0
|
|
20230920,174700,154104320,10550,10550,10550,10550,0
|
|
20230920,174600,154104320,10550,10550,10550,10550,0
|
|
20230920,174500,154104320,10550,10550,10550,10550,0
|
|
20230920,174400,154104320,10550,10550,10550,10550,0
|
|
20230920,174300,154104320,10550,10550,10550,10550,0
|
|
20230920,174200,154104320,10550,10550,10550,10550,0
|
|
20230920,174100,154104320,10550,10550,10550,10550,0
|
|
20230920,174000,154104320,10550,10550,10550,10550,0
|
|
20230920,173900,154104320,10550,10550,10550,10550,0
|
|
20230920,173800,154104320,10550,10550,10550,10550,0
|
|
20230920,173700,154104320,10550,10550,10550,10550,0
|
|
20230920,173600,154104320,10550,10550,10550,10550,525
|
|
20230920,173500,154104320,10550,10550,10550,10550,0
|
|
20230920,173400,154104320,10550,10550,10550,10550,0
|
|
20230920,173300,154104320,10550,10550,10550,10550,0
|
|
20230920,173200,154104320,10550,10550,10550,10550,0
|
|
20230920,173100,154104320,10550,10550,10550,10550,0
|
|
20230920,173000,154104320,10550,10550,10550,10550,0
|
|
20230920,172900,154104320,10550,10550,10550,10550,0
|
|
20230920,172800,154104320,10550,10550,10550,10550,0
|
|
20230920,172700,154104320,10550,10550,10550,10550,0
|
|
20230920,172600,154104320,10550,10550,10550,10550,0
|
|
20230920,172500,154104320,10550,10550,10550,10550,0
|
|
20230920,172400,154104320,10550,10550,10550,10550,0
|
|
20230920,172300,154104320,10550,10550,10550,10550,0
|
|
20230920,172200,154104320,10550,10550,10550,10550,0
|
|
20230920,172100,154104320,10550,10550,10550,10550,0
|
|
20230920,172000,154104320,10550,10550,10550,10550,0
|
|
20230920,171900,154104320,10550,10550,10550,10550,0
|
|
20230920,171800,154104320,10550,10550,10550,10550,0
|
|
20230920,171700,154104320,10550,10550,10550,10550,0
|
|
20230920,171600,154104320,10550,10550,10550,10550,0
|
|
20230920,171500,154104320,10550,10550,10550,10550,0
|
|
20230920,171400,154104320,10550,10550,10550,10550,0
|
|
20230920,171300,154104320,10550,10550,10550,10550,0
|
|
20230920,171200,154104320,10550,10550,10550,10550,0
|
|
20230920,171100,154104320,10550,10550,10550,10550,0
|
|
20230920,171000,154104320,10550,10550,10550,10550,0
|
|
20230920,170900,154104320,10550,10550,10550,10550,0
|
|
20230920,170800,154104320,10550,10550,10550,10550,0
|
|
20230920,170700,154104320,10550,10550,10550,10550,0
|
|
20230920,170600,154104320,10550,10550,10550,10550,525
|
|
20230920,170500,154104320,10550,10550,10550,10550,0
|
|
20230920,170400,154104320,10550,10550,10550,10550,0
|
|
20230920,170300,154104320,10550,10550,10550,10550,0
|
|
20230920,170200,154104320,10550,10550,10550,10550,0
|
|
20230920,170100,154104320,10550,10550,10550,10550,0
|
|
20230920,170000,154104320,10550,10550,10550,10550,0
|
|
20230920,165900,154104320,10550,10550,10550,10550,0
|
|
20230920,165800,154104320,10550,10550,10550,10550,0
|
|
20230920,165700,154104320,10550,10550,10550,10550,0
|
|
20230920,165600,154104320,10550,10550,10550,10550,0
|
|
20230920,165500,154104320,10550,10550,10550,10550,0
|
|
20230920,165400,154104320,10550,10550,10550,10550,0
|
|
20230920,165300,154104320,10550,10550,10550,10550,0
|
|
20230920,165200,154104320,10550,10550,10550,10550,0
|
|
20230920,165100,154104320,10550,10550,10550,10550,0
|
|
20230920,165000,154104320,10550,10550,10550,10550,0
|
|
20230920,164900,154104320,10550,10550,10550,10550,0
|
|
20230920,164800,154104320,10550,10550,10550,10550,0
|
|
20230920,164700,154104320,10550,10550,10550,10550,0
|
|
20230920,164600,154104320,10550,10550,10550,10550,0
|
|
20230920,164500,154104320,10550,10550,10550,10550,0
|
|
20230920,164400,154104320,10550,10550,10550,10550,0
|
|
20230920,164300,154104320,10550,10550,10550,10550,0
|
|
20230920,164200,154104320,10550,10550,10550,10550,0
|
|
20230920,164100,154104320,10550,10550,10550,10550,0
|
|
20230920,164000,154104320,10550,10550,10550,10550,0
|
|
20230920,163900,154104320,10550,10550,10550,10550,0
|
|
20230920,163800,154104320,10550,10550,10550,10550,0
|
|
20230920,163700,154104320,10550,10550,10550,10550,0
|
|
20230920,163600,154104320,10550,10550,10550,10550,525
|
|
20230920,163500,154104320,10550,10550,10550,10550,0
|
|
20230920,163400,154104320,10550,10550,10550,10550,0
|
|
20230920,163300,154104320,10550,10550,10550,10550,0
|
|
20230920,163200,154104320,10550,10550,10550,10550,0
|
|
20230920,163100,154104320,10550,10550,10550,10550,0
|
|
20230920,163000,154104320,10550,10550,10550,10550,0
|
|
20230920,162900,154104320,10550,10550,10550,10550,0
|
|
20230920,162800,154104320,10550,10550,10550,10550,0
|
|
20230920,162700,154104320,10550,10550,10550,10550,0
|
|
20230920,162600,154104320,10550,10550,10550,10550,0
|
|
20230920,162500,154104320,10550,10550,10550,10550,0
|
|
20230920,162400,154104320,10550,10550,10550,10550,0
|
|
20230920,162300,154104320,10550,10550,10550,10550,0
|
|
20230920,162200,154104320,10550,10550,10550,10550,0
|
|
20230920,162100,154104320,10550,10550,10550,10550,0
|
|
20230920,162000,154104320,10550,10550,10550,10550,0
|
|
20230920,161900,154104320,10550,10550,10550,10550,0
|
|
20230920,161800,154104320,10550,10550,10550,10550,0
|
|
20230920,161700,154104320,10550,10550,10550,10550,0
|
|
20230920,161600,154104320,10550,10550,10550,10550,0
|
|
20230920,161500,154104320,10550,10550,10550,10550,0
|
|
20230920,161400,154104320,10550,10550,10550,10550,0
|
|
20230920,161300,154104320,10550,10550,10550,10550,0
|
|
20230920,161200,154104320,10550,10550,10550,10550,0
|
|
20230920,161100,154104320,10550,10550,10550,10550,0
|
|
20230920,161000,154104320,10550,10550,10550,10550,0
|
|
20230920,160900,154104320,10550,10550,10550,10550,0
|
|
20230920,160800,154104320,10550,10550,10550,10550,0
|
|
20230920,160700,154104320,10550,10550,10550,10550,0
|
|
20230920,160600,154104320,10550,10550,10550,10550,525
|
|
20230920,160500,154104320,10550,10550,10550,10550,0
|
|
20230920,160400,154104320,10550,10550,10550,10550,0
|
|
20230920,160300,154104320,10550,10550,10550,10550,0
|
|
20230920,160200,154104320,10550,10550,10550,10550,0
|
|
20230920,160100,154104320,10550,10550,10550,10550,0
|
|
20230920,160000,154104320,10550,10550,10550,10550,0
|
|
20230920,155900,154104320,10550,10550,10550,10550,0
|
|
20230920,155800,154104320,10550,10550,10550,10550,0
|
|
20230920,155700,154104320,10550,10550,10550,10550,0
|
|
20230920,155600,154104320,10550,10550,10550,10550,0
|
|
20230920,155500,154104320,10550,10550,10550,10550,0
|
|
20230920,155400,154104320,10550,10550,10550,10550,0
|
|
20230920,155300,154104320,10550,10550,10550,10550,0
|
|
20230920,155200,154104320,10550,10550,10550,10550,0
|
|
20230920,155100,154104320,10550,10550,10550,10550,0
|
|
20230920,155000,154104320,10550,10550,10550,10550,0
|
|
20230920,154900,154104320,10550,10550,10550,10550,0
|
|
20230920,154800,154104320,10550,10550,10550,10550,0
|
|
20230920,154700,154104320,10550,10550,10550,10550,0
|
|
20230920,154600,154104320,10550,10550,10550,10550,0
|
|
20230920,154500,154104320,10550,10550,10550,10550,0
|
|
20230920,154400,154104320,10550,10550,10550,10550,0
|
|
20230920,154300,154104320,10550,10550,10550,10550,0
|
|
20230920,154200,154104320,10550,10550,10550,10550,0
|
|
20230920,154100,154104320,10550,10550,10550,10550,0
|
|
20230920,154000,154104320,10550,10550,10550,10550,0
|
|
20230920,153900,154104320,10550,10550,10550,10550,0
|
|
20230920,153800,154104320,10550,10550,10550,10550,0
|
|
20230920,153700,154104320,10550,10550,10550,10550,0
|
|
20230920,153600,154104320,10550,10550,10550,10550,525
|
|
20230920,153500,154104320,10550,10550,10550,10550,0
|
|
20230920,153400,154104320,10550,10550,10550,10550,0
|
|
20230920,153300,154104320,10550,10550,10550,10550,0
|
|
20230920,153200,154104320,10550,10550,10550,10550,0
|
|
20230920,153100,154104320,10550,10550,10550,10550,0
|
|
20230920,153000,154104320,10550,10550,10550,10550,525
|
|
20230920,152900,148565570,10470,10470,10470,10470,0
|
|
20230920,152800,148565570,10470,10470,10470,10470,0
|
|
20230920,152700,148565570,10470,10470,10470,10470,0
|
|
20230920,152600,148565570,10470,10470,10470,10470,0
|
|
20230920,152500,148565570,10470,10470,10470,10470,0
|
|
20230920,152400,148565570,10470,10470,10470,10470,0
|
|
20230920,152300,148565570,10470,10470,10470,10470,0
|
|
20230920,152200,148565570,10470,10470,10470,10470,0
|
|
20230920,152100,148565570,10470,10470,10470,10470,0
|
|
20230920,152000,148565570,10470,10470,10470,10470,0
|
|
20230920,151900,148565570,10470,10470,10470,10470,203
|
|
20230920,151800,146440160,10460,10460,10460,10460,300
|
|
20230920,151700,143302160,10470,10460,10470,10460,502
|
|
20230920,151600,138049320,10410,10460,10460,10410,6
|
|
20230920,151500,137986810,10460,10460,10460,10460,0
|
|
20230920,151400,137986810,10460,10460,10460,10460,0
|
|
20230920,151300,137986810,10460,10460,10460,10460,0
|
|
20230920,151200,137986810,10460,10460,10460,10460,0
|
|
20230920,151100,137986810,10460,10460,10460,10460,0
|
|
20230920,151000,137986810,10460,10460,10460,10420,36
|
|
20230920,150900,137611610,10410,10410,10410,10410,0
|
|
20230920,150800,137611610,10410,10410,10410,10410,10
|
|
20230920,150700,137507510,10470,10470,10470,10470,0
|
|
20230920,150600,137507510,10470,10470,10470,10470,0
|
|
20230920,150500,137507510,10470,10440,10470,10400,701
|
|
20230920,150400,130211960,10480,10480,10480,10480,0
|
|
20230920,150300,130211960,10480,10480,10480,10480,0
|
|
20230920,150200,130211960,10480,10480,10480,10480,0
|
|
20230920,150100,130211960,10480,10480,10480,10480,0
|
|
20230920,150000,130211960,10480,10480,10480,10480,0
|
|
20230920,145900,130211960,10480,10480,10480,10480,0
|
|
20230920,145800,130211960,10480,10480,10480,10480,0
|
|
20230920,145700,130211960,10480,10480,10480,10480,1
|
|
20230920,145600,130201480,10430,10430,10430,10430,0
|
|
20230920,145500,130201480,10430,10430,10430,10430,0
|
|
20230920,145400,130201480,10430,10430,10430,10430,88
|
|
20230920,145300,129283640,10410,10410,10410,10410,25
|
|
20230920,145200,129023390,10420,10450,10450,10420,1633
|
|
20230920,145100,111983620,10450,10450,10450,10450,18
|
|
20230920,145000,111795520,10450,10460,10460,10450,500
|
|
20230920,144900,106569850,10480,10480,10480,10480,0
|
|
20230920,144800,106569850,10480,10480,10480,10480,0
|
|
20230920,144700,106569850,10480,10480,10480,10480,4
|
|
20230920,144600,106527930,10480,10480,10480,10480,0
|
|
20230920,144500,106527930,10480,10480,10480,10480,0
|
|
20230920,144400,106527930,10480,10480,10480,10480,1
|
|
20230920,144300,106517450,10480,10480,10480,10480,0
|
|
20230920,144200,106517450,10480,10480,10480,10480,1
|
|
20230920,144100,106506970,10430,10430,10430,10430,0
|
|
20230920,144000,106506970,10430,10430,10430,10430,0
|
|
20230920,143900,106506970,10430,10480,10480,10430,5
|
|
20230920,143800,106454620,10430,10430,10430,10430,17
|
|
20230920,143700,106277310,10420,10420,10420,10420,0
|
|
20230920,143600,106277310,10420,10450,10450,10420,1026
|
|
20230920,143500,95574090,10430,10430,10430,10430,0
|
|
20230920,143400,95574090,10430,10430,10430,10430,0
|
|
20230920,143300,95574090,10430,10430,10430,10430,0
|
|
20230920,143200,95574090,10430,10430,10430,10430,0
|
|
20230920,143100,95574090,10430,10430,10430,10430,0
|
|
20230920,143000,95574090,10430,10430,10430,10430,0
|
|
20230920,142900,95574090,10430,10430,10430,10430,0
|
|
20230920,142800,95574090,10430,10430,10430,10430,0
|
|
20230920,142700,95574090,10430,10430,10430,10430,0
|
|
20230920,142600,95574090,10430,10430,10430,10430,0
|
|
20230920,142500,95574090,10430,10430,10430,10430,0
|
|
20230920,142400,95574090,10430,10470,10470,10430,608
|
|
20230920,142300,89220700,10470,10470,10470,10470,0
|
|
20230920,142200,89220700,10470,10470,10470,10470,0
|
|
20230920,142100,89220700,10470,10470,10470,10470,2
|
|
20230920,142000,89199760,10460,10460,10460,10460,0
|
|
20230920,141900,89199760,10460,10460,10460,10460,0
|
|
20230920,141800,89199760,10460,10460,10460,10460,10
|
|
20230920,141700,89095160,10460,10460,10460,10460,211
|
|
20230920,141600,86888100,10460,10460,10460,10460,0
|
|
20230920,141500,86888100,10460,10460,10460,10460,0
|
|
20230920,141400,86888100,10460,10460,10460,10460,21
|
|
20230920,141300,86668440,10460,10460,10460,10460,0
|
|
20230920,141200,86668440,10460,10460,10460,10460,0
|
|
20230920,141100,86668440,10460,10460,10460,10460,0
|
|
20230920,141000,86668440,10460,10460,10460,10460,0
|
|
20230920,140900,86668440,10460,10460,10460,10460,0
|
|
20230920,140800,86668440,10460,10460,10460,10460,0
|
|
20230920,140700,86668440,10460,10460,10460,10460,3
|
|
20230920,140600,86637060,10460,10460,10460,10460,0
|
|
20230920,140500,86637060,10460,10460,10460,10460,0
|
|
20230920,140400,86637060,10460,10460,10460,10460,0
|
|
20230920,140300,86637060,10460,10460,10460,10460,0
|
|
20230920,140200,86637060,10460,10470,10480,10460,112
|
|
20230920,140100,85463690,10480,10480,10480,10480,0
|
|
20230920,140000,85463690,10480,10480,10480,10480,0
|
|
20230920,135900,85463690,10480,10480,10480,10480,0
|
|
20230920,135800,85463690,10480,10480,10480,10480,0
|
|
20230920,135700,85463690,10480,10480,10480,10480,0
|
|
20230920,135600,85463690,10480,10480,10480,10480,0
|
|
20230920,135500,85463690,10480,10480,10480,10480,0
|
|
20230920,135400,85463690,10480,10480,10480,10480,0
|
|
20230920,135300,85463690,10480,10480,10480,10480,0
|
|
20230920,135200,85463690,10480,10480,10480,10480,0
|
|
20230920,135100,85463690,10480,10480,10480,10480,0
|
|
20230920,135000,85463690,10480,10480,10480,10480,0
|
|
20230920,134900,85463690,10480,10480,10480,10480,0
|
|
20230920,134800,85463690,10480,10480,10480,10480,0
|
|
20230920,134700,85463690,10480,10480,10480,10480,0
|
|
20230920,134600,85463690,10480,10480,10480,10480,0
|
|
20230920,134500,85463690,10480,10480,10480,10480,0
|
|
20230920,134400,85463690,10480,10480,10480,10480,0
|
|
20230920,134300,85463690,10480,10480,10480,10480,40
|
|
20230920,134200,85044490,10480,10480,10480,10480,1
|
|
20230920,134100,85034010,10490,10490,10490,10490,0
|
|
20230920,134000,85034010,10490,10490,10490,10490,0
|
|
20230920,133900,85034010,10490,10490,10490,10490,0
|
|
20230920,133800,85034010,10490,10490,10490,10490,0
|
|
20230920,133700,85034010,10490,10490,10490,10490,0
|
|
20230920,133600,85034010,10490,10490,10490,10490,0
|
|
20230920,133500,85034010,10490,10490,10490,10490,0
|
|
20230920,133400,85034010,10490,10490,10490,10490,0
|
|
20230920,133300,85034010,10490,10490,10490,10490,0
|
|
20230920,133200,85034010,10490,10460,10490,10460,3
|
|
20230920,133100,85002570,10460,10460,10460,10460,20
|
|
20230920,133000,84793370,10490,10490,10490,10490,0
|
|
20230920,132900,84793370,10490,10490,10490,10490,0
|
|
20230920,132800,84793370,10490,10490,10490,10490,0
|
|
20230920,132700,84793370,10490,10490,10490,10490,0
|
|
20230920,132600,84793370,10490,10490,10490,10490,0
|
|
20230920,132500,84793370,10490,10490,10490,10490,0
|
|
20230920,132400,84793370,10490,10490,10490,10490,0
|
|
20230920,132300,84793370,10490,10490,10490,10490,0
|
|
20230920,132200,84793370,10490,10490,10490,10490,1
|
|
20230920,132100,84782880,10460,10470,10470,10460,197
|
|
20230920,132000,82722090,10490,10490,10490,10490,0
|
|
20230920,131900,82722090,10490,10490,10490,10490,0
|
|
20230920,131800,82722090,10490,10490,10490,10490,0
|
|
20230920,131700,82722090,10490,10490,10490,10490,0
|
|
20230920,131600,82722090,10490,10490,10490,10490,0
|
|
20230920,131500,82722090,10490,10490,10490,10490,0
|
|
20230920,131400,82722090,10490,10490,10490,10490,0
|
|
20230920,131300,82722090,10490,10490,10490,10490,0
|
|
20230920,131200,82722090,10490,10490,10490,10490,0
|
|
20230920,131100,82722090,10490,10490,10490,10490,0
|
|
20230920,131000,82722090,10490,10490,10490,10490,0
|
|
20230920,130900,82722090,10490,10490,10490,10490,0
|
|
20230920,130800,82722090,10490,10490,10490,10490,0
|
|
20230920,130700,82722090,10490,10490,10490,10490,0
|
|
20230920,130600,82722090,10490,10490,10490,10490,0
|
|
20230920,130500,82722090,10490,10490,10490,10490,0
|
|
20230920,130400,82722090,10490,10490,10490,10490,0
|
|
20230920,130300,82722090,10490,10490,10490,10490,0
|
|
20230920,130200,82722090,10490,10490,10490,10490,0
|
|
20230920,130100,82722090,10490,10490,10490,10490,0
|
|
20230920,130000,82722090,10490,10490,10490,10490,9
|
|
20230920,125900,82627680,10450,10450,10450,10450,0
|
|
20230920,125800,82627680,10450,10450,10450,10450,0
|
|
20230920,125700,82627680,10450,10450,10450,10450,0
|
|
20230920,125600,82627680,10450,10470,10470,10450,105
|
|
20230920,125500,81529970,10490,10490,10490,10490,0
|
|
20230920,125400,81529970,10490,10490,10490,10490,0
|
|
20230920,125300,81529970,10490,10490,10490,10490,0
|
|
20230920,125200,81529970,10490,10490,10490,10490,2
|
|
20230920,125100,81508990,10470,10480,10480,10470,127
|
|
20230920,125000,80178100,10490,10490,10490,10490,0
|
|
20230920,124900,80178100,10490,10490,10490,10490,0
|
|
20230920,124800,80178100,10490,10490,10490,10490,0
|
|
20230920,124700,80178100,10490,10490,10490,10490,0
|
|
20230920,124600,80178100,10490,10490,10490,10490,0
|
|
20230920,124500,80178100,10490,10490,10490,10490,0
|
|
20230920,124400,80178100,10490,10490,10490,10490,0
|
|
20230920,124300,80178100,10490,10490,10490,10490,14
|
|
20230920,124200,80031240,10480,10480,10480,10480,246
|
|
20230920,124100,77453160,10480,10480,10480,10480,0
|
|
20230920,124000,77453160,10480,10480,10480,10480,0
|
|
20230920,123900,77453160,10480,10480,10480,10480,2
|
|
20230920,123800,77432200,10440,10440,10440,10440,9
|
|
20230920,123700,77338240,10440,10440,10440,10440,0
|
|
20230920,123600,77338240,10440,10440,10440,10440,0
|
|
20230920,123500,77338240,10440,10440,10440,10440,0
|
|
20230920,123400,77338240,10440,10440,10440,10440,0
|
|
20230920,123300,77338240,10440,10470,10470,10430,1563
|
|
20230920,123200,61002430,10460,10460,10460,10460,0
|
|
20230920,123100,61002430,10460,10460,10460,10460,0
|
|
20230920,123000,61002430,10460,10460,10460,10460,0
|
|
20230920,122900,61002430,10460,10460,10460,10460,0
|
|
20230920,122800,61002430,10460,10470,10470,10460,104
|
|
20230920,122700,59913560,10470,10480,10480,10470,89
|
|
20230920,122600,58980880,10500,10500,10500,10500,0
|
|
20230920,122500,58980880,10500,10500,10500,10500,0
|
|
20230920,122400,58980880,10500,10500,10500,10500,0
|
|
20230920,122300,58980880,10500,10500,10500,10500,1
|
|
20230920,122200,58970380,10480,10480,10480,10480,2
|
|
20230920,122100,58949420,10500,10490,10500,10480,34
|
|
20230920,122000,58592890,10490,10500,10500,10490,207
|
|
20230920,121900,56419480,10530,10530,10530,10530,0
|
|
20230920,121800,56419480,10530,10530,10530,10530,0
|
|
20230920,121700,56419480,10530,10530,10530,10530,0
|
|
20230920,121600,56419480,10530,10530,10530,10530,0
|
|
20230920,121500,56419480,10530,10530,10530,10530,0
|
|
20230920,121400,56419480,10530,10530,10530,10530,0
|
|
20230920,121300,56419480,10530,10530,10530,10530,0
|
|
20230920,121200,56419480,10530,10530,10530,10530,0
|
|
20230920,121100,56419480,10530,10530,10530,10530,0
|
|
20230920,121000,56419480,10530,10530,10530,10530,0
|
|
20230920,120900,56419480,10530,10530,10530,10530,0
|
|
20230920,120800,56419480,10530,10530,10530,10530,3
|
|
20230920,120700,56387890,10470,10470,10470,10470,3
|
|
20230920,120600,56356480,10480,10510,10510,10480,1190
|
|
20230920,120500,43870650,10510,10510,10510,10510,0
|
|
20230920,120400,43870650,10510,10510,10510,10510,1
|
|
20230920,120300,43860140,10520,10520,10520,10520,9
|
|
20230920,120200,43765460,10520,10520,10520,10520,1
|
|
20230920,120100,43754940,10530,10530,10530,10530,0
|
|
20230920,120000,43754940,10530,10530,10530,10530,0
|
|
20230920,115900,43754940,10530,10530,10530,10530,0
|
|
20230920,115800,43754940,10530,10530,10530,10530,0
|
|
20230920,115700,43754940,10530,10530,10530,10530,2
|
|
20230920,115600,43733880,10530,10530,10530,10530,0
|
|
20230920,115500,43733880,10530,10530,10530,10530,0
|
|
20230920,115400,43733880,10530,10530,10530,10530,0
|
|
20230920,115300,43733880,10530,10530,10530,10530,0
|
|
20230920,115200,43733880,10530,10530,10530,10530,0
|
|
20230920,115100,43733880,10530,10530,10530,10530,0
|
|
20230920,115000,43733880,10530,10530,10530,10530,0
|
|
20230920,114900,43733880,10530,10530,10530,10530,0
|
|
20230920,114800,43733880,10530,10530,10530,10530,0
|
|
20230920,114700,43733880,10530,10530,10530,10530,0
|
|
20230920,114600,43733880,10530,10530,10530,10530,0
|
|
20230920,114500,43733880,10530,10530,10530,10530,0
|
|
20230920,114400,43733880,10530,10530,10530,10530,0
|
|
20230920,114300,43733880,10530,10530,10530,10530,0
|
|
20230920,114200,43733880,10530,10530,10530,10530,0
|
|
20230920,114100,43733880,10530,10530,10530,10530,0
|
|
20230920,114000,43733880,10530,10530,10530,10530,0
|
|
20230920,113900,43733880,10530,10530,10530,10530,0
|
|
20230920,113800,43733880,10530,10530,10530,10530,0
|
|
20230920,113700,43733880,10530,10530,10530,10530,0
|
|
20230920,113600,43733880,10530,10530,10530,10530,54
|
|
20230920,113500,43165260,10530,10520,10530,10500,128
|
|
20230920,113400,41818620,10520,10520,10520,10500,65
|
|
20230920,113300,41134920,10520,10520,10520,10520,1
|
|
20230920,113200,41124400,10510,10510,10510,10510,0
|
|
20230920,113100,41124400,10510,10510,10510,10510,0
|
|
20230920,113000,41124400,10510,10510,10510,10510,0
|
|
20230920,112900,41124400,10510,10510,10510,10510,0
|
|
20230920,112800,41124400,10510,10510,10510,10510,0
|
|
20230920,112700,41124400,10510,10510,10510,10510,0
|
|
20230920,112600,41124400,10510,10510,10510,10510,0
|
|
20230920,112500,41124400,10510,10510,10510,10510,1
|
|
20230920,112400,41113890,10520,10520,10520,10520,0
|
|
20230920,112300,41113890,10520,10520,10520,10520,0
|
|
20230920,112200,41113890,10520,10520,10520,10520,0
|
|
20230920,112100,41113890,10520,10520,10520,10520,0
|
|
20230920,112000,41113890,10520,10520,10520,10520,0
|
|
20230920,111900,41113890,10520,10510,10520,10510,2
|
|
20230920,111800,41092860,10510,10510,10510,10510,0
|
|
20230920,111700,41092860,10510,10510,10510,10510,0
|
|
20230920,111600,41092860,10510,10510,10510,10510,1
|
|
20230920,111500,41082350,10520,10520,10520,10520,0
|
|
20230920,111400,41082350,10520,10520,10520,10520,0
|
|
20230920,111300,41082350,10520,10520,10520,10520,0
|
|
20230920,111200,41082350,10520,10520,10520,10520,0
|
|
20230920,111100,41082350,10520,10520,10520,10520,0
|
|
20230920,111000,41082350,10520,10520,10520,10520,0
|
|
20230920,110900,41082350,10520,10520,10520,10520,0
|
|
20230920,110800,41082350,10520,10520,10520,10520,0
|
|
20230920,110700,41082350,10520,10520,10520,10520,0
|
|
20230920,110600,41082350,10520,10520,10520,10520,0
|
|
20230920,110500,41082350,10520,10520,10520,10520,0
|
|
20230920,110400,41082350,10520,10520,10520,10520,0
|
|
20230920,110300,41082350,10520,10520,10520,10520,1
|
|
20230920,110200,41071830,10490,10490,10490,10490,0
|
|
20230920,110100,41071830,10490,10490,10490,10490,0
|
|
20230920,110000,41071830,10490,10490,10490,10490,0
|
|
20230920,105900,41071830,10490,10490,10490,10490,0
|
|
20230920,105800,41071830,10490,10490,10490,10490,0
|
|
20230920,105700,41071830,10490,10490,10490,10490,0
|
|
20230920,105600,41071830,10490,10490,10490,10490,0
|
|
20230920,105500,41071830,10490,10490,10490,10490,0
|
|
20230920,105400,41071830,10490,10490,10490,10490,0
|
|
20230920,105300,41071830,10490,10490,10490,10490,0
|
|
20230920,105200,41071830,10490,10490,10490,10490,0
|
|
20230920,105100,41071830,10490,10510,10510,10490,53
|
|
20230920,105000,40515730,10520,10520,10520,10520,0
|
|
20230920,104900,40515730,10520,10520,10520,10520,0
|
|
20230920,104800,40515730,10520,10520,10520,10520,0
|
|
20230920,104700,40515730,10520,10520,10520,10520,0
|
|
20230920,104600,40515730,10520,10520,10520,10520,0
|
|
20230920,104500,40515730,10520,10520,10520,10520,0
|
|
20230920,104400,40515730,10520,10520,10520,10520,0
|
|
20230920,104300,40515730,10520,10520,10520,10520,0
|
|
20230920,104200,40515730,10520,10520,10520,10520,0
|
|
20230920,104100,40515730,10520,10520,10520,10520,0
|
|
20230920,104000,40515730,10520,10520,10520,10520,0
|
|
20230920,103900,40515730,10520,10520,10520,10520,0
|
|
20230920,103800,40515730,10520,10520,10520,10520,0
|
|
20230920,103700,40515730,10520,10520,10520,10520,0
|
|
20230920,103600,40515730,10520,10520,10520,10520,3
|
|
20230920,103500,40484170,10490,10500,10500,10490,186
|
|
20230920,103400,38531300,10530,10530,10530,10530,0
|
|
20230920,103300,38531300,10530,10530,10530,10530,0
|
|
20230920,103200,38531300,10530,10530,10530,10530,0
|
|
20230920,103100,38531300,10530,10480,10530,10480,107
|
|
20230920,103000,37404990,10490,10490,10500,10490,173
|
|
20230920,102900,35589070,10490,10490,10490,10490,0
|
|
20230920,102800,35589070,10490,10490,10490,10490,0
|
|
20230920,102700,35589070,10490,10490,10490,10490,0
|
|
20230920,102600,35589070,10490,10490,10490,10490,1
|
|
20230920,102500,35578580,10490,10490,10490,10490,1
|
|
20230920,102400,35568090,10500,10500,10500,10500,0
|
|
20230920,102300,35568090,10500,10500,10500,10500,0
|
|
20230920,102200,35568090,10500,10500,10500,10500,0
|
|
20230920,102100,35568090,10500,10500,10500,10500,0
|
|
20230920,102000,35568090,10500,10500,10500,10500,0
|
|
20230920,101900,35568090,10500,10500,10500,10500,85
|
|
20230920,101800,34675590,10500,10500,10500,10500,6
|
|
20230920,101700,34612590,10490,10490,10490,10490,0
|
|
20230920,101600,34612590,10490,10490,10490,10490,112
|
|
20230920,101500,33437710,10500,10500,10500,10500,0
|
|
20230920,101400,33437710,10500,10500,10500,10500,20
|
|
20230920,101300,33227710,10500,10500,10500,10500,0
|
|
20230920,101200,33227710,10500,10500,10500,10500,0
|
|
20230920,101100,33227710,10500,10500,10500,10500,94
|
|
20230920,101000,32240710,10510,10510,10510,10510,130
|
|
20230920,100900,30874410,10520,10520,10520,10520,0
|
|
20230920,100800,30874410,10520,10520,10520,10520,30
|
|
20230920,100700,30558810,10520,10520,10520,10520,0
|
|
20230920,100600,30558810,10520,10520,10520,10520,0
|
|
20230920,100500,30558810,10520,10520,10520,10520,0
|
|
20230920,100400,30558810,10520,10520,10520,10520,0
|
|
20230920,100300,30558810,10520,10520,10520,10520,0
|
|
20230920,100200,30558810,10520,10520,10520,10520,0
|
|
20230920,100100,30558810,10520,10520,10520,10520,0
|
|
20230920,100000,30558810,10520,10520,10520,10520,3
|
|
20230920,095900,30527250,10520,10520,10520,10520,10
|
|
20230920,095800,30422050,10530,10520,10530,10520,14
|
|
20230920,095700,30274760,10520,10530,10530,10520,118
|
|
20230920,095600,29032850,10570,10560,10570,10560,5
|
|
20230920,095500,28980040,10570,10570,10570,10570,0
|
|
20230920,095400,28980040,10570,10540,10570,10540,96
|
|
20230920,095300,27966410,10550,10550,10550,10550,7
|
|
20230920,095200,27892560,10540,10540,10540,10540,9
|
|
20230920,095100,27797700,10550,10550,10550,10550,0
|
|
20230920,095000,27797700,10550,10550,10550,10550,1
|
|
20230920,094900,27787150,10550,10560,10560,10550,9
|
|
20230920,094800,27692190,10550,10550,10550,10550,0
|
|
20230920,094700,27692190,10550,10550,10550,10550,0
|
|
20230920,094600,27692190,10550,10550,10550,10550,11
|
|
20230920,094500,27576140,10550,10540,10550,10540,219
|
|
20230920,094400,25267750,10550,10550,10550,10550,0
|
|
20230920,094300,25267750,10550,10550,10550,10550,1
|
|
20230920,094200,25257200,10560,10560,10560,10560,0
|
|
20230920,094100,25257200,10560,10560,10560,10560,0
|
|
20230920,094000,25257200,10560,10560,10560,10560,0
|
|
20230920,093900,25257200,10560,10560,10560,10560,0
|
|
20230920,093800,25257200,10560,10560,10560,10560,3
|
|
20230920,093700,25225520,10560,10560,10560,10560,0
|
|
20230920,093600,25225520,10560,10560,10560,10560,0
|
|
20230920,093500,25225520,10560,10560,10560,10560,0
|
|
20230920,093400,25225520,10560,10560,10560,10560,0
|
|
20230920,093300,25225520,10560,10560,10560,10560,0
|
|
20230920,093200,25225520,10560,10560,10560,10560,0
|
|
20230920,093100,25225520,10560,10560,10560,10560,0
|
|
20230920,093000,25225520,10560,10560,10560,10560,0
|
|
20230920,092900,25225520,10560,10520,10560,10510,201
|
|
20230920,092800,23111940,10570,10570,10570,10570,0
|
|
20230920,092700,23111940,10570,10570,10570,10570,0
|
|
20230920,092600,23111940,10570,10570,10570,10570,0
|
|
20230920,092500,23111940,10570,10570,10570,10570,0
|
|
20230920,092400,23111940,10570,10570,10570,10570,0
|
|
20230920,092300,23111940,10570,10570,10570,10570,0
|
|
20230920,092200,23111940,10570,10570,10570,10570,5
|
|
20230920,092100,23059090,10570,10570,10570,10570,0
|
|
20230920,092000,23059090,10570,10570,10570,10570,2
|
|
20230920,091900,23037950,10520,10570,10570,10520,103
|
|
20230920,091800,21954240,10570,10570,10570,10570,0
|
|
20230920,091700,21954240,10570,10570,10570,10570,1
|
|
20230920,091600,21943670,10520,10520,10520,10520,4
|
|
20230920,091500,21901590,10520,10580,10580,10520,1277
|
|
20230920,091400,8406650,10600,10600,10600,10600,0
|
|
20230920,091300,8406650,10600,10600,10600,10600,0
|
|
20230920,091200,8406650,10600,10600,10600,10600,0
|
|
20230920,091100,8406650,10600,10600,10600,10600,0
|
|
20230920,091000,8406650,10600,10590,10600,10590,6
|
|
20230920,090900,8343100,10590,10590,10590,10590,5
|
|
20230920,090800,8290150,10600,10600,10600,10600,9
|
|
20230920,090700,8194750,10600,10600,10600,10600,0
|
|
20230920,090600,8194750,10600,10590,10600,10580,19
|
|
20230920,090500,7993580,10580,10580,10580,10580,15
|
|
20230920,090400,7834880,10570,10570,10570,10570,22
|
|
20230920,090300,7602340,10580,10580,10580,10580,0
|
|
20230920,090200,7602340,10580,10580,10580,10580,71
|
|
20230920,090100,6851160,10580,10580,10580,10580,0
|
|
20230920,090000,6851160,10580,10700,10700,10580,642
|