631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,192800,542083590,10250,10250,10250,10250,3632
|
|
20230904,192700,542083590,10250,10250,10250,10250,0
|
|
20230904,192600,542083590,10250,10250,10250,10250,0
|
|
20230904,192500,542083590,10250,10250,10250,10250,0
|
|
20230904,192400,542083590,10250,10250,10250,10250,0
|
|
20230904,192300,542083590,10250,10250,10250,10250,0
|
|
20230904,192200,542083590,10250,10250,10250,10250,0
|
|
20230904,192100,542083590,10250,10250,10250,10250,0
|
|
20230904,192000,542083590,10250,10250,10250,10250,0
|
|
20230904,191900,542083590,10250,10250,10250,10250,0
|
|
20230904,191800,542083590,10250,10250,10250,10250,0
|
|
20230904,191700,542083590,10250,10250,10250,10250,0
|
|
20230904,191600,542083590,10250,10250,10250,10250,0
|
|
20230904,191500,542083590,10250,10250,10250,10250,0
|
|
20230904,191400,542083590,10250,10250,10250,10250,0
|
|
20230904,191300,542083590,10250,10250,10250,10250,0
|
|
20230904,191200,542083590,10250,10250,10250,10250,0
|
|
20230904,191100,542083590,10250,10250,10250,10250,0
|
|
20230904,191000,542083590,10250,10250,10250,10250,0
|
|
20230904,190900,542083590,10250,10250,10250,10250,0
|
|
20230904,190800,542083590,10250,10250,10250,10250,0
|
|
20230904,190700,542083590,10250,10250,10250,10250,0
|
|
20230904,190600,542083590,10250,10250,10250,10250,0
|
|
20230904,190500,542083590,10250,10250,10250,10250,0
|
|
20230904,190400,542083590,10250,10250,10250,10250,0
|
|
20230904,190300,542083590,10250,10250,10250,10250,0
|
|
20230904,190200,542083590,10250,10250,10250,10250,0
|
|
20230904,190100,542083590,10250,10250,10250,10250,0
|
|
20230904,190000,542083590,10250,10250,10250,10250,0
|
|
20230904,185900,542083590,10250,10250,10250,10250,0
|
|
20230904,185800,542083590,10250,10250,10250,10250,3632
|
|
20230904,185700,542083590,10250,10250,10250,10250,0
|
|
20230904,185600,542083590,10250,10250,10250,10250,0
|
|
20230904,185500,542083590,10250,10250,10250,10250,0
|
|
20230904,185400,542083590,10250,10250,10250,10250,0
|
|
20230904,185300,542083590,10250,10250,10250,10250,0
|
|
20230904,185200,542083590,10250,10250,10250,10250,0
|
|
20230904,185100,542083590,10250,10250,10250,10250,0
|
|
20230904,185000,542083590,10250,10250,10250,10250,0
|
|
20230904,184900,542083590,10250,10250,10250,10250,0
|
|
20230904,184800,542083590,10250,10250,10250,10250,0
|
|
20230904,184700,542083590,10250,10250,10250,10250,0
|
|
20230904,184600,542083590,10250,10250,10250,10250,0
|
|
20230904,184500,542083590,10250,10250,10250,10250,0
|
|
20230904,184400,542083590,10250,10250,10250,10250,0
|
|
20230904,184300,542083590,10250,10250,10250,10250,0
|
|
20230904,184200,542083590,10250,10250,10250,10250,0
|
|
20230904,184100,542083590,10250,10250,10250,10250,0
|
|
20230904,184000,542083590,10250,10250,10250,10250,0
|
|
20230904,183900,542083590,10250,10250,10250,10250,0
|
|
20230904,183800,542083590,10250,10250,10250,10250,0
|
|
20230904,183700,542083590,10250,10250,10250,10250,0
|
|
20230904,183600,542083590,10250,10250,10250,10250,0
|
|
20230904,183500,542083590,10250,10250,10250,10250,0
|
|
20230904,183400,542083590,10250,10250,10250,10250,0
|
|
20230904,183300,542083590,10250,10250,10250,10250,0
|
|
20230904,183200,542083590,10250,10250,10250,10250,0
|
|
20230904,183100,542083590,10250,10250,10250,10250,0
|
|
20230904,183000,542083590,10250,10250,10250,10250,0
|
|
20230904,182900,542083590,10250,10250,10250,10250,0
|
|
20230904,182800,542083590,10250,10250,10250,10250,3632
|
|
20230904,182700,542083590,10250,10250,10250,10250,0
|
|
20230904,182600,542083590,10250,10250,10250,10250,0
|
|
20230904,182500,542083590,10250,10250,10250,10250,0
|
|
20230904,182400,542083590,10250,10250,10250,10250,0
|
|
20230904,182300,542083590,10250,10250,10250,10250,0
|
|
20230904,182200,542083590,10250,10250,10250,10250,0
|
|
20230904,182100,542083590,10250,10250,10250,10250,0
|
|
20230904,182000,542083590,10250,10250,10250,10250,0
|
|
20230904,181900,542083590,10250,10250,10250,10250,0
|
|
20230904,181800,542083590,10250,10250,10250,10250,0
|
|
20230904,181700,542083590,10250,10250,10250,10250,0
|
|
20230904,181600,542083590,10250,10250,10250,10250,0
|
|
20230904,181500,542083590,10250,10250,10250,10250,0
|
|
20230904,181400,542083590,10250,10250,10250,10250,0
|
|
20230904,181300,542083590,10250,10250,10250,10250,0
|
|
20230904,181200,542083590,10250,10250,10250,10250,0
|
|
20230904,181100,542083590,10250,10250,10250,10250,0
|
|
20230904,181000,542083590,10250,10250,10250,10250,0
|
|
20230904,180900,542083590,10250,10250,10250,10250,0
|
|
20230904,180800,542083590,10250,10250,10250,10250,0
|
|
20230904,180700,542083590,10250,10250,10250,10250,0
|
|
20230904,180600,542083590,10250,10250,10250,10250,0
|
|
20230904,180500,542083590,10250,10250,10250,10250,0
|
|
20230904,180400,542083590,10250,10250,10250,10250,0
|
|
20230904,180300,542083590,10250,10250,10250,10250,0
|
|
20230904,180200,542083590,10250,10250,10250,10250,0
|
|
20230904,180100,542083590,10250,10250,10250,10250,0
|
|
20230904,180000,542083590,10250,10250,10250,10250,0
|
|
20230904,175900,542083590,10250,10250,10250,10250,0
|
|
20230904,175800,542083590,10250,10250,10250,10250,3632
|
|
20230904,175700,542083590,10250,10250,10250,10250,0
|
|
20230904,175600,542083590,10250,10250,10250,10250,0
|
|
20230904,175500,542083590,10250,10250,10250,10250,0
|
|
20230904,175400,542083590,10250,10250,10250,10250,0
|
|
20230904,175300,542083590,10250,10250,10250,10250,0
|
|
20230904,175200,542083590,10250,10250,10250,10250,0
|
|
20230904,175100,542083590,10250,10250,10250,10250,0
|
|
20230904,175000,542083590,10250,10250,10250,10250,0
|
|
20230904,174900,542083590,10250,10250,10250,10250,0
|
|
20230904,174800,542083590,10250,10250,10250,10250,0
|
|
20230904,174700,542083590,10250,10250,10250,10250,0
|
|
20230904,174600,542083590,10250,10250,10250,10250,0
|
|
20230904,174500,542083590,10250,10250,10250,10250,0
|
|
20230904,174400,542083590,10250,10250,10250,10250,0
|
|
20230904,174300,542083590,10250,10250,10250,10250,0
|
|
20230904,174200,542083590,10250,10250,10250,10250,0
|
|
20230904,174100,542083590,10250,10250,10250,10250,0
|
|
20230904,174000,542083590,10250,10250,10250,10250,0
|
|
20230904,173900,542083590,10250,10250,10250,10250,0
|
|
20230904,173800,542083590,10250,10250,10250,10250,0
|
|
20230904,173700,542083590,10250,10250,10250,10250,0
|
|
20230904,173600,542083590,10250,10250,10250,10250,0
|
|
20230904,173500,542083590,10250,10250,10250,10250,0
|
|
20230904,173400,542083590,10250,10250,10250,10250,0
|
|
20230904,173300,542083590,10250,10250,10250,10250,0
|
|
20230904,173200,542083590,10250,10250,10250,10250,0
|
|
20230904,173100,542083590,10250,10250,10250,10250,0
|
|
20230904,173000,542083590,10250,10250,10250,10250,0
|
|
20230904,172900,542083590,10250,10250,10250,10250,0
|
|
20230904,172800,542083590,10250,10250,10250,10250,3632
|
|
20230904,172700,542083590,10250,10250,10250,10250,0
|
|
20230904,172600,542083590,10250,10250,10250,10250,0
|
|
20230904,172500,542083590,10250,10250,10250,10250,0
|
|
20230904,172400,542083590,10250,10250,10250,10250,0
|
|
20230904,172300,542083590,10250,10250,10250,10250,0
|
|
20230904,172200,542083590,10250,10250,10250,10250,0
|
|
20230904,172100,542083590,10250,10250,10250,10250,0
|
|
20230904,172000,542083590,10250,10250,10250,10250,0
|
|
20230904,171900,542083590,10250,10250,10250,10250,0
|
|
20230904,171800,542083590,10250,10250,10250,10250,0
|
|
20230904,171700,542083590,10250,10250,10250,10250,0
|
|
20230904,171600,542083590,10250,10250,10250,10250,0
|
|
20230904,171500,542083590,10250,10250,10250,10250,0
|
|
20230904,171400,542083590,10250,10250,10250,10250,0
|
|
20230904,171300,542083590,10250,10250,10250,10250,0
|
|
20230904,171200,542083590,10250,10250,10250,10250,0
|
|
20230904,171100,542083590,10250,10250,10250,10250,0
|
|
20230904,171000,542083590,10250,10250,10250,10250,0
|
|
20230904,170900,542083590,10250,10250,10250,10250,0
|
|
20230904,170800,542083590,10250,10250,10250,10250,0
|
|
20230904,170700,542083590,10250,10250,10250,10250,0
|
|
20230904,170600,542083590,10250,10250,10250,10250,0
|
|
20230904,170500,542083590,10250,10250,10250,10250,0
|
|
20230904,170400,542083590,10250,10250,10250,10250,0
|
|
20230904,170300,542083590,10250,10250,10250,10250,0
|
|
20230904,170200,542083590,10250,10250,10250,10250,0
|
|
20230904,170100,542083590,10250,10250,10250,10250,0
|
|
20230904,170000,542083590,10250,10250,10250,10250,0
|
|
20230904,165900,542083590,10250,10250,10250,10250,0
|
|
20230904,165800,542083590,10250,10250,10250,10250,3632
|
|
20230904,165700,542083590,10250,10250,10250,10250,0
|
|
20230904,165600,542083590,10250,10250,10250,10250,0
|
|
20230904,165500,542083590,10250,10250,10250,10250,0
|
|
20230904,165400,542083590,10250,10250,10250,10250,0
|
|
20230904,165300,542083590,10250,10250,10250,10250,0
|
|
20230904,165200,542083590,10250,10250,10250,10250,0
|
|
20230904,165100,542083590,10250,10250,10250,10250,0
|
|
20230904,165000,542083590,10250,10250,10250,10250,0
|
|
20230904,164900,542083590,10250,10250,10250,10250,0
|
|
20230904,164800,542083590,10250,10250,10250,10250,0
|
|
20230904,164700,542083590,10250,10250,10250,10250,0
|
|
20230904,164600,542083590,10250,10250,10250,10250,0
|
|
20230904,164500,542083590,10250,10250,10250,10250,0
|
|
20230904,164400,542083590,10250,10250,10250,10250,0
|
|
20230904,164300,542083590,10250,10250,10250,10250,0
|
|
20230904,164200,542083590,10250,10250,10250,10250,0
|
|
20230904,164100,542083590,10250,10250,10250,10250,0
|
|
20230904,164000,542083590,10250,10250,10250,10250,0
|
|
20230904,163900,542083590,10250,10250,10250,10250,0
|
|
20230904,163800,542083590,10250,10250,10250,10250,0
|
|
20230904,163700,542083590,10250,10250,10250,10250,0
|
|
20230904,163600,542083590,10250,10250,10250,10250,0
|
|
20230904,163500,542083590,10250,10250,10250,10250,0
|
|
20230904,163400,542083590,10250,10250,10250,10250,0
|
|
20230904,163300,542083590,10250,10250,10250,10250,0
|
|
20230904,163200,542083590,10250,10250,10250,10250,0
|
|
20230904,163100,542083590,10250,10250,10250,10250,0
|
|
20230904,163000,542083590,10250,10250,10250,10250,0
|
|
20230904,162900,542083590,10250,10250,10250,10250,0
|
|
20230904,162800,542083590,10250,10250,10250,10250,3632
|
|
20230904,162700,542083590,10250,10250,10250,10250,0
|
|
20230904,162600,542083590,10250,10250,10250,10250,0
|
|
20230904,162500,542083590,10250,10250,10250,10250,0
|
|
20230904,162400,542083590,10250,10250,10250,10250,0
|
|
20230904,162300,542083590,10250,10250,10250,10250,0
|
|
20230904,162200,542083590,10250,10250,10250,10250,0
|
|
20230904,162100,542083590,10250,10250,10250,10250,0
|
|
20230904,162000,542083590,10250,10250,10250,10250,0
|
|
20230904,161900,542083590,10250,10250,10250,10250,0
|
|
20230904,161800,542083590,10250,10250,10250,10250,0
|
|
20230904,161700,542083590,10250,10250,10250,10250,0
|
|
20230904,161600,542083590,10250,10250,10250,10250,0
|
|
20230904,161500,542083590,10250,10250,10250,10250,0
|
|
20230904,161400,542083590,10250,10250,10250,10250,0
|
|
20230904,161300,542083590,10250,10250,10250,10250,0
|
|
20230904,161200,542083590,10250,10250,10250,10250,0
|
|
20230904,161100,542083590,10250,10250,10250,10250,0
|
|
20230904,161000,542083590,10250,10250,10250,10250,0
|
|
20230904,160900,542083590,10250,10250,10250,10250,0
|
|
20230904,160800,542083590,10250,10250,10250,10250,0
|
|
20230904,160700,542083590,10250,10250,10250,10250,0
|
|
20230904,160600,542083590,10250,10250,10250,10250,0
|
|
20230904,160500,542083590,10250,10250,10250,10250,0
|
|
20230904,160400,542083590,10250,10250,10250,10250,0
|
|
20230904,160300,542083590,10250,10250,10250,10250,0
|
|
20230904,160200,542083590,10250,10250,10250,10250,0
|
|
20230904,160100,542083590,10250,10250,10250,10250,0
|
|
20230904,160000,542083590,10250,10250,10250,10250,0
|
|
20230904,155900,542083590,10250,10250,10250,10250,0
|
|
20230904,155800,542083590,10250,10250,10250,10250,3632
|
|
20230904,155700,542083590,10250,10250,10250,10250,0
|
|
20230904,155600,542083590,10250,10250,10250,10250,0
|
|
20230904,155500,542083590,10250,10250,10250,10250,0
|
|
20230904,155400,542083590,10250,10250,10250,10250,0
|
|
20230904,155300,542083590,10250,10250,10250,10250,0
|
|
20230904,155200,542083590,10250,10250,10250,10250,0
|
|
20230904,155100,542083590,10250,10250,10250,10250,0
|
|
20230904,155000,542083590,10250,10250,10250,10250,0
|
|
20230904,154900,542083590,10250,10250,10250,10250,0
|
|
20230904,154800,542083590,10250,10250,10250,10250,0
|
|
20230904,154700,542083590,10250,10250,10250,10250,0
|
|
20230904,154600,542083590,10250,10250,10250,10250,0
|
|
20230904,154500,542083590,10250,10250,10250,10250,0
|
|
20230904,154400,542083590,10250,10250,10250,10250,0
|
|
20230904,154300,542083590,10250,10250,10250,10250,0
|
|
20230904,154200,542083590,10250,10250,10250,10250,0
|
|
20230904,154100,542083590,10250,10250,10250,10250,0
|
|
20230904,154000,542083590,10250,10250,10250,10250,0
|
|
20230904,153900,542083590,10250,10250,10250,10250,0
|
|
20230904,153800,542083590,10250,10250,10250,10250,0
|
|
20230904,153700,542083590,10250,10250,10250,10250,0
|
|
20230904,153600,542083590,10250,10250,10250,10250,0
|
|
20230904,153500,542083590,10250,10250,10250,10250,0
|
|
20230904,153400,542083590,10250,10250,10250,10250,0
|
|
20230904,153300,542083590,10250,10250,10250,10250,0
|
|
20230904,153200,542083590,10250,10250,10250,10250,0
|
|
20230904,153100,542083590,10250,10250,10250,10250,0
|
|
20230904,153000,542083590,10250,10250,10250,10250,3632
|
|
20230904,152900,504855590,10300,10300,10300,10300,0
|
|
20230904,152800,504855590,10300,10300,10300,10300,0
|
|
20230904,152700,504855590,10300,10300,10300,10300,0
|
|
20230904,152600,504855590,10300,10300,10300,10300,0
|
|
20230904,152500,504855590,10300,10300,10300,10300,0
|
|
20230904,152400,504855590,10300,10300,10300,10300,0
|
|
20230904,152300,504855590,10300,10300,10300,10300,0
|
|
20230904,152200,504855590,10300,10300,10300,10300,0
|
|
20230904,152100,504855590,10300,10300,10300,10300,0
|
|
20230904,152000,504855590,10300,10300,10300,10300,0
|
|
20230904,151900,504855590,10300,10300,10300,10300,0
|
|
20230904,151800,504855590,10300,10260,10300,10260,353
|
|
20230904,151700,501233690,10280,10280,10280,10280,196
|
|
20230904,151600,499218810,10300,10300,10300,10300,0
|
|
20230904,151500,499218810,10300,10300,10300,10300,1
|
|
20230904,151400,499208510,10320,10320,10320,10320,0
|
|
20230904,151300,499208510,10320,10300,10320,10260,1732
|
|
20230904,151200,481426470,10310,10300,10310,10300,663
|
|
20230904,151100,474595940,10280,10280,10280,10280,191
|
|
20230904,151000,472632460,10310,10300,10310,10300,300
|
|
20230904,150900,469540640,10300,10300,10300,10300,0
|
|
20230904,150800,469540640,10300,10300,10300,10300,0
|
|
20230904,150700,469540640,10300,10300,10300,10280,192
|
|
20230904,150600,467565460,10300,10300,10300,10300,150
|
|
20230904,150500,466020460,10310,10310,10310,10310,0
|
|
20230904,150400,466020460,10310,10310,10310,10310,0
|
|
20230904,150300,466020460,10310,10310,10310,10310,0
|
|
20230904,150200,466020460,10310,10310,10310,10310,287
|
|
20230904,150100,463061490,10320,10320,10320,10320,0
|
|
20230904,150000,463061490,10320,10320,10320,10320,10
|
|
20230904,145900,462958290,10310,10310,10310,10310,9
|
|
20230904,145800,462865500,10310,10310,10320,10310,214
|
|
20230904,145700,460659060,10330,10330,10330,10330,0
|
|
20230904,145600,460659060,10330,10330,10330,10330,0
|
|
20230904,145500,460659060,10330,10330,10330,10330,0
|
|
20230904,145400,460659060,10330,10330,10330,10330,1
|
|
20230904,145300,460648730,10300,10300,10300,10300,25
|
|
20230904,145200,460391230,10300,10300,10300,10300,105
|
|
20230904,145100,459309730,10300,10300,10300,10300,300
|
|
20230904,145000,456219730,10300,10300,10300,10300,0
|
|
20230904,144900,456219730,10300,10300,10300,10300,1
|
|
20230904,144800,456209430,10280,10280,10280,10280,1
|
|
20230904,144700,456199150,10300,10300,10300,10300,0
|
|
20230904,144600,456199150,10300,10300,10300,10300,93
|
|
20230904,144500,455241250,10330,10330,10330,10330,0
|
|
20230904,144400,455241250,10330,10330,10330,10330,0
|
|
20230904,144300,455241250,10330,10330,10330,10330,1
|
|
20230904,144200,455230920,10260,10260,10260,10260,0
|
|
20230904,144100,455230920,10260,10300,10300,10260,2500
|
|
20230904,144000,429540950,10300,10300,10300,10300,0
|
|
20230904,143900,429540950,10300,10300,10300,10300,0
|
|
20230904,143800,429540950,10300,10300,10300,10300,500
|
|
20230904,143700,424390950,10300,10300,10300,10300,0
|
|
20230904,143600,424390950,10300,10300,10300,10300,0
|
|
20230904,143500,424390950,10300,10300,10300,10300,0
|
|
20230904,143400,424390950,10300,10300,10300,10300,0
|
|
20230904,143300,424390950,10300,10300,10300,10300,1115
|
|
20230904,143200,412906450,10300,10300,10300,10300,350
|
|
20230904,143100,409301450,10350,10350,10350,10350,0
|
|
20230904,143000,409301450,10350,10350,10350,10350,15
|
|
20230904,142900,409146200,10340,10340,10340,10340,1
|
|
20230904,142800,409135860,10300,10300,10300,10300,0
|
|
20230904,142700,409135860,10300,10300,10300,10300,0
|
|
20230904,142600,409135860,10300,10300,10300,10300,0
|
|
20230904,142500,409135860,10300,10300,10300,10300,5
|
|
20230904,142400,409084360,10300,10300,10300,10300,100
|
|
20230904,142300,408054360,10310,10310,10310,10310,0
|
|
20230904,142200,408054360,10310,10310,10310,10310,0
|
|
20230904,142100,408054360,10310,10310,10310,10310,0
|
|
20230904,142000,408054360,10310,10310,10310,10310,0
|
|
20230904,141900,408054360,10310,10310,10310,10310,50
|
|
20230904,141800,407538860,10290,10290,10290,10290,0
|
|
20230904,141700,407538860,10290,10290,10290,10290,0
|
|
20230904,141600,407538860,10290,10300,10300,10290,2000
|
|
20230904,141500,386951790,10350,10350,10350,10350,0
|
|
20230904,141400,386951790,10350,10350,10350,10350,0
|
|
20230904,141300,386951790,10350,10350,10350,10350,0
|
|
20230904,141200,386951790,10350,10350,10350,10350,0
|
|
20230904,141100,386951790,10350,10350,10350,10350,1
|
|
20230904,141000,386941440,10300,10300,10300,10300,0
|
|
20230904,140900,386941440,10300,10300,10300,10300,0
|
|
20230904,140800,386941440,10300,10340,10340,10300,351
|
|
20230904,140700,383326100,10340,10340,10340,10340,200
|
|
20230904,140600,381258100,10340,10340,10340,10340,15
|
|
20230904,140500,381103000,10300,10300,10300,10300,102
|
|
20230904,140400,380052400,10300,10300,10300,10300,0
|
|
20230904,140300,380052400,10300,10300,10300,10300,1
|
|
20230904,140200,380042100,10300,10300,10300,10300,0
|
|
20230904,140100,380042100,10300,10300,10300,10300,250
|
|
20230904,140000,377467100,10300,10340,10350,10300,101
|
|
20230904,135900,376421840,10350,10350,10350,10350,0
|
|
20230904,135800,376421840,10350,10350,10350,10350,11
|
|
20230904,135700,376307990,10360,10360,10360,10360,0
|
|
20230904,135600,376307990,10360,10310,10360,10300,851
|
|
20230904,135500,367541770,10360,10360,10360,10360,1
|
|
20230904,135400,367531410,10300,10330,10330,10300,2010
|
|
20230904,135300,346814450,10330,10330,10330,10330,0
|
|
20230904,135200,346814450,10330,10330,10330,10330,10
|
|
20230904,135100,346711150,10330,10330,10330,10330,27
|
|
20230904,135000,346432240,10360,10360,10360,10360,9
|
|
20230904,134900,346339000,10360,10360,10360,10360,100
|
|
20230904,134800,345303000,10330,10330,10330,10330,1
|
|
20230904,134700,345292670,10330,10330,10330,10330,100
|
|
20230904,134600,344259670,10330,10340,10340,10330,13
|
|
20230904,134500,344125270,10330,10330,10330,10330,0
|
|
20230904,134400,344125270,10330,10330,10330,10330,0
|
|
20230904,134300,344125270,10330,10330,10330,10330,0
|
|
20230904,134200,344125270,10330,10330,10330,10330,49
|
|
20230904,134100,343619100,10330,10330,10330,10330,0
|
|
20230904,134000,343619100,10330,10360,10360,10330,61
|
|
20230904,133900,342988870,10360,10340,10360,10340,199
|
|
20230904,133800,340929320,10350,10350,10350,10350,0
|
|
20230904,133700,340929320,10350,10350,10350,10350,0
|
|
20230904,133600,340929320,10350,10350,10350,10350,0
|
|
20230904,133500,340929320,10350,10340,10350,10340,99
|
|
20230904,133400,339905650,10320,10320,10320,10320,0
|
|
20230904,133300,339905650,10320,10320,10320,10320,0
|
|
20230904,133200,339905650,10320,10320,10320,10320,15
|
|
20230904,133100,339750850,10320,10330,10330,10320,149
|
|
20230904,133000,338213150,10330,10330,10330,10330,0
|
|
20230904,132900,338213150,10330,10330,10330,10330,0
|
|
20230904,132800,338213150,10330,10330,10330,10330,0
|
|
20230904,132700,338213150,10330,10330,10330,10330,0
|
|
20230904,132600,338213150,10330,10330,10330,10330,0
|
|
20230904,132500,338213150,10330,10330,10330,10330,0
|
|
20230904,132400,338213150,10330,10330,10330,10330,0
|
|
20230904,132300,338213150,10330,10330,10330,10330,0
|
|
20230904,132200,338213150,10330,10330,10330,10330,0
|
|
20230904,132100,338213150,10330,10330,10330,10330,0
|
|
20230904,132000,338213150,10330,10330,10330,10330,0
|
|
20230904,131900,338213150,10330,10330,10330,10330,0
|
|
20230904,131800,338213150,10330,10330,10330,10330,1
|
|
20230904,131700,338202820,10330,10330,10330,10330,0
|
|
20230904,131600,338202820,10330,10330,10330,10330,0
|
|
20230904,131500,338202820,10330,10330,10330,10330,41
|
|
20230904,131400,337779290,10340,10340,10340,10340,0
|
|
20230904,131300,337779290,10340,10340,10340,10340,0
|
|
20230904,131200,337779290,10340,10340,10340,10340,5
|
|
20230904,131100,337727590,10330,10330,10330,10330,0
|
|
20230904,131000,337727590,10330,10330,10330,10330,0
|
|
20230904,130900,337727590,10330,10330,10330,10330,50
|
|
20230904,130800,337211090,10330,10330,10330,10330,0
|
|
20230904,130700,337211090,10330,10330,10330,10330,0
|
|
20230904,130600,337211090,10330,10330,10330,10330,25
|
|
20230904,130500,336952840,10340,10340,10340,10340,0
|
|
20230904,130400,336952840,10340,10340,10340,10340,875
|
|
20230904,130300,327905340,10340,10340,10340,10340,46
|
|
20230904,130200,327429700,10350,10350,10350,10350,0
|
|
20230904,130100,327429700,10350,10350,10350,10350,0
|
|
20230904,130000,327429700,10350,10350,10350,10350,0
|
|
20230904,125900,327429700,10350,10350,10350,10350,100
|
|
20230904,125800,326394700,10360,10360,10360,10360,0
|
|
20230904,125700,326394700,10360,10360,10360,10360,0
|
|
20230904,125600,326394700,10360,10360,10360,10360,0
|
|
20230904,125500,326394700,10360,10360,10360,10360,0
|
|
20230904,125400,326394700,10360,10360,10360,10360,0
|
|
20230904,125300,326394700,10360,10360,10360,10360,0
|
|
20230904,125200,326394700,10360,10360,10360,10360,0
|
|
20230904,125100,326394700,10360,10360,10360,10360,0
|
|
20230904,125000,326394700,10360,10360,10360,10360,5
|
|
20230904,124900,326342900,10360,10360,10360,10360,0
|
|
20230904,124800,326342900,10360,10360,10360,10360,0
|
|
20230904,124700,326342900,10360,10360,10360,10360,1
|
|
20230904,124600,326332540,10350,10350,10350,10350,0
|
|
20230904,124500,326332540,10350,10350,10350,10350,0
|
|
20230904,124400,326332540,10350,10350,10350,10350,0
|
|
20230904,124300,326332540,10350,10350,10350,10350,41
|
|
20230904,124200,325908190,10350,10350,10350,10350,0
|
|
20230904,124100,325908190,10350,10350,10350,10350,0
|
|
20230904,124000,325908190,10350,10350,10350,10350,0
|
|
20230904,123900,325908190,10350,10350,10350,10350,1
|
|
20230904,123800,325897840,10340,10340,10340,10340,0
|
|
20230904,123700,325897840,10340,10340,10340,10340,0
|
|
20230904,123600,325897840,10340,10330,10350,10330,530
|
|
20230904,123500,320412720,10330,10320,10330,10320,31
|
|
20230904,123400,320092790,10320,10320,10320,10320,10
|
|
20230904,123300,319989590,10330,10320,10330,10320,42
|
|
20230904,123200,319555830,10320,10320,10320,10320,0
|
|
20230904,123100,319555830,10320,10360,10360,10320,235
|
|
20230904,123000,317130590,10320,10320,10320,10300,968
|
|
20230904,122900,307145980,10310,10320,10320,10310,96
|
|
20230904,122800,306155990,10320,10320,10320,10320,0
|
|
20230904,122700,306155990,10320,10320,10320,10320,400
|
|
20230904,122600,302027990,10320,10320,10320,10320,81
|
|
20230904,122500,301192070,10350,10350,10350,10350,0
|
|
20230904,122400,301192070,10350,10350,10350,10350,1
|
|
20230904,122300,301181720,10310,10310,10310,10310,9
|
|
20230904,122200,301088930,10310,10310,10310,10310,1
|
|
20230904,122100,301078620,10350,10350,10350,10350,1
|
|
20230904,122000,301068270,10340,10340,10340,10340,0
|
|
20230904,121900,301068270,10340,10340,10340,10340,5
|
|
20230904,121800,301016570,10340,10340,10340,10340,0
|
|
20230904,121700,301016570,10340,10340,10340,10340,5
|
|
20230904,121600,300964870,10360,10350,10360,10350,5
|
|
20230904,121500,300913100,10300,10350,10350,10300,70
|
|
20230904,121400,300190940,10350,10340,10350,10340,314
|
|
20230904,121300,296941370,10340,10340,10340,10340,27
|
|
20230904,121200,296662190,10300,10300,10300,10300,94
|
|
20230904,121100,295693990,10300,10310,10310,10300,300
|
|
20230904,121000,292601990,10310,10310,10310,10310,80
|
|
20230904,120900,291777190,10310,10310,10310,10310,0
|
|
20230904,120800,291777190,10310,10310,10310,10310,100
|
|
20230904,120700,290746190,10350,10350,10350,10350,0
|
|
20230904,120600,290746190,10350,10350,10350,10350,0
|
|
20230904,120500,290746190,10350,10350,10350,10350,0
|
|
20230904,120400,290746190,10350,10350,10350,10350,0
|
|
20230904,120300,290746190,10350,10350,10350,10350,0
|
|
20230904,120200,290746190,10350,10350,10350,10350,0
|
|
20230904,120100,290746190,10350,10350,10350,10350,10
|
|
20230904,120000,290642690,10350,10340,10350,10340,10
|
|
20230904,115900,290539210,10350,10340,10350,10340,5
|
|
20230904,115800,290487470,10330,10330,10330,10310,64
|
|
20230904,115700,289826950,10310,10310,10310,10310,150
|
|
20230904,115600,288280450,10310,10310,10310,10310,0
|
|
20230904,115500,288280450,10310,10310,10310,10310,0
|
|
20230904,115400,288280450,10310,10310,10310,10310,0
|
|
20230904,115300,288280450,10310,10310,10310,10310,0
|
|
20230904,115200,288280450,10310,10310,10310,10310,0
|
|
20230904,115100,288280450,10310,10310,10310,10310,0
|
|
20230904,115000,288280450,10310,10310,10310,10310,0
|
|
20230904,114900,288280450,10310,10310,10310,10310,20
|
|
20230904,114800,288074250,10310,10310,10310,10310,0
|
|
20230904,114700,288074250,10310,10320,10320,10310,80
|
|
20230904,114600,287249150,10320,10320,10320,10320,200
|
|
20230904,114500,285185150,10330,10330,10330,10330,0
|
|
20230904,114400,285185150,10330,10330,10330,10330,0
|
|
20230904,114300,285185150,10330,10330,10330,10330,1
|
|
20230904,114200,285174820,10330,10330,10330,10330,0
|
|
20230904,114100,285174820,10330,10330,10330,10330,0
|
|
20230904,114000,285174820,10330,10330,10330,10330,0
|
|
20230904,113900,285174820,10330,10330,10330,10330,0
|
|
20230904,113800,285174820,10330,10330,10330,10330,104
|
|
20230904,113700,284100500,10300,10300,10300,10300,0
|
|
20230904,113600,284100500,10300,10300,10300,10300,2
|
|
20230904,113500,284079900,10300,10320,10320,10300,20
|
|
20230904,113400,283873520,10300,10320,10320,10300,208
|
|
20230904,113300,281727020,10320,10320,10320,10320,0
|
|
20230904,113200,281727020,10320,10320,10320,10320,0
|
|
20230904,113100,281727020,10320,10320,10320,10320,0
|
|
20230904,113000,281727020,10320,10320,10320,10320,100
|
|
20230904,112900,280695020,10260,10260,10260,10260,34
|
|
20230904,112800,280346180,10260,10260,10260,10260,0
|
|
20230904,112700,280346180,10260,10260,10260,10260,0
|
|
20230904,112600,280346180,10260,10260,10260,10260,0
|
|
20230904,112500,280346180,10260,10270,10270,10260,1640
|
|
20230904,112400,263515650,10270,10270,10270,10270,0
|
|
20230904,112300,263515650,10270,10280,10280,10270,60
|
|
20230904,112200,262898880,10270,10270,10270,10270,0
|
|
20230904,112100,262898880,10270,10270,10270,10270,0
|
|
20230904,112000,262898880,10270,10270,10270,10270,0
|
|
20230904,111900,262898880,10270,10270,10270,10270,0
|
|
20230904,111800,262898880,10270,10270,10270,10270,0
|
|
20230904,111700,262898880,10270,10270,10270,10270,0
|
|
20230904,111600,262898880,10270,10270,10270,10270,0
|
|
20230904,111500,262898880,10270,10270,10270,10270,262
|
|
20230904,111400,260208140,10270,10270,10270,10270,105
|
|
20230904,111300,259129790,10270,10280,10280,10270,251
|
|
20230904,111200,256549650,10320,10320,10320,10320,150
|
|
20230904,111100,255001650,10320,10320,10320,10320,0
|
|
20230904,111000,255001650,10320,10280,10320,10280,125
|
|
20230904,110900,253715410,10270,10270,10270,10270,0
|
|
20230904,110800,253715410,10270,10270,10270,10270,10
|
|
20230904,110700,253612710,10260,10260,10260,10260,0
|
|
20230904,110600,253612710,10260,10260,10260,10260,0
|
|
20230904,110500,253612710,10260,10260,10260,10260,0
|
|
20230904,110400,253612710,10260,10260,10260,10260,116
|
|
20230904,110300,252422550,10320,10320,10320,10320,0
|
|
20230904,110200,252422550,10320,10320,10320,10320,0
|
|
20230904,110100,252422550,10320,10320,10320,10320,37
|
|
20230904,110000,252040710,10260,10260,10260,10260,0
|
|
20230904,105900,252040710,10260,10260,10260,10260,1
|
|
20230904,105800,252030450,10250,10250,10250,10250,0
|
|
20230904,105700,252030450,10250,10290,10290,10250,1568
|
|
20230904,105600,235945200,10290,10290,10290,10290,0
|
|
20230904,105500,235945200,10290,10290,10290,10290,0
|
|
20230904,105400,235945200,10290,10290,10290,10290,0
|
|
20230904,105300,235945200,10290,10290,10290,10290,0
|
|
20230904,105200,235945200,10290,10290,10290,10290,0
|
|
20230904,105100,235945200,10290,10290,10290,10290,0
|
|
20230904,105000,235945200,10290,10290,10290,10290,0
|
|
20230904,104900,235945200,10290,10290,10290,10290,0
|
|
20230904,104800,235945200,10290,10290,10290,10290,0
|
|
20230904,104700,235945200,10290,10330,10330,10290,210
|
|
20230904,104600,233776300,10360,10360,10360,10360,0
|
|
20230904,104500,233776300,10360,10360,10360,10360,1
|
|
20230904,104400,233765940,10370,10360,10370,10250,3231
|
|
20230904,104300,200483170,10360,10360,10360,10360,0
|
|
20230904,104200,200483170,10360,10360,10360,10360,0
|
|
20230904,104100,200483170,10360,10360,10360,10360,400
|
|
20230904,104000,196339170,10360,10360,10360,10360,0
|
|
20230904,103900,196339170,10360,10360,10360,10360,1
|
|
20230904,103800,196328810,10360,10360,10360,10360,3
|
|
20230904,103700,196297730,10360,10360,10360,10360,1
|
|
20230904,103600,196287370,10360,10360,10360,10360,16
|
|
20230904,103500,196121610,10320,10370,10370,10320,66
|
|
20230904,103400,195437240,10370,10370,10370,10370,301
|
|
20230904,103300,192315870,10380,10380,10380,10380,0
|
|
20230904,103200,192315870,10380,10380,10380,10380,0
|
|
20230904,103100,192315870,10380,10380,10380,10380,0
|
|
20230904,103000,192315870,10380,10380,10380,10380,1
|
|
20230904,102900,192305490,10310,10350,10350,10300,3319
|
|
20230904,102800,158045600,10350,10350,10350,10350,1101
|
|
20230904,102700,146650250,10350,10360,10360,10350,71
|
|
20230904,102600,145915090,10360,10360,10360,10360,251
|
|
20230904,102500,143314730,10360,10360,10360,10360,0
|
|
20230904,102400,143314730,10360,10360,10360,10360,20
|
|
20230904,102300,143107530,10360,10360,10360,10360,0
|
|
20230904,102200,143107530,10360,10360,10360,10360,0
|
|
20230904,102100,143107530,10360,10380,10380,10360,362
|
|
20230904,102000,139352110,10400,10400,10400,10400,0
|
|
20230904,101900,139352110,10400,10400,10400,10400,1
|
|
20230904,101800,139341710,10400,10400,10400,10400,98
|
|
20230904,101700,138322510,10400,10400,10400,10400,500
|
|
20230904,101600,133122510,10400,10400,10400,10400,0
|
|
20230904,101500,133122510,10400,10400,10400,10400,0
|
|
20230904,101400,133122510,10400,10400,10400,10400,0
|
|
20230904,101300,133122510,10400,10400,10400,10400,54
|
|
20230904,101200,132560910,10350,10370,10370,10350,934
|
|
20230904,101100,122881650,10370,10410,10410,10370,861
|
|
20230904,101000,113933380,10420,10420,10420,10420,76
|
|
20230904,100900,113141460,10430,10430,10430,10430,509
|
|
20230904,100800,107832590,10430,10430,10430,10430,4
|
|
20230904,100700,107790870,10440,10440,10440,10440,0
|
|
20230904,100600,107790870,10440,10440,10440,10440,1
|
|
20230904,100500,107780430,10450,10450,10450,10450,0
|
|
20230904,100400,107780430,10450,10450,10450,10450,0
|
|
20230904,100300,107780430,10450,10450,10450,10450,0
|
|
20230904,100200,107780430,10450,10450,10450,10450,197
|
|
20230904,100100,105721780,10450,10450,10450,10450,16
|
|
20230904,100000,105554580,10450,10450,10450,10450,10
|
|
20230904,095900,105450080,10450,10450,10450,10450,1
|
|
20230904,095800,105439630,10480,10480,10480,10480,0
|
|
20230904,095700,105439630,10480,10440,10480,10440,500
|
|
20230904,095600,100219300,10450,10450,10450,10450,103
|
|
20230904,095500,99142950,10450,10450,10450,10450,0
|
|
20230904,095400,99142950,10450,10450,10450,10450,185
|
|
20230904,095300,97209700,10450,10450,10450,10450,55
|
|
20230904,095200,96634950,10450,10450,10450,10450,78
|
|
20230904,095100,95819850,10480,10480,10480,10480,10
|
|
20230904,095000,95715050,10480,10480,10480,10480,88
|
|
20230904,094900,94792810,10480,10460,10480,10460,18
|
|
20230904,094800,94604510,10460,10460,10460,10460,0
|
|
20230904,094700,94604510,10460,10460,10460,10460,3
|
|
20230904,094600,94573130,10460,10460,10460,10460,0
|
|
20230904,094500,94573130,10460,10460,10460,10460,0
|
|
20230904,094400,94573130,10460,10460,10460,10460,0
|
|
20230904,094300,94573130,10460,10490,10490,10460,17
|
|
20230904,094200,94395220,10500,10500,10500,10500,2
|
|
20230904,094100,94374220,10500,10500,10500,10500,0
|
|
20230904,094000,94374220,10500,10500,10500,10500,0
|
|
20230904,093900,94374220,10500,10500,10500,10500,80
|
|
20230904,093800,93534220,10500,10500,10500,10500,4
|
|
20230904,093700,93492220,10500,10500,10500,10500,1
|
|
20230904,093600,93481720,10440,10500,10500,10440,5
|
|
20230904,093500,93429460,10500,10500,10500,10500,9
|
|
20230904,093400,93334960,10500,10500,10500,10500,0
|
|
20230904,093300,93334960,10500,10500,10500,10500,151
|
|
20230904,093200,91749460,10450,10450,10450,10450,43
|
|
20230904,093100,91300110,10450,10450,10450,10450,10
|
|
20230904,093000,91195610,10450,10450,10450,10450,0
|
|
20230904,092900,91195610,10450,10450,10450,10450,8
|
|
20230904,092800,91112010,10460,10460,10460,10460,0
|
|
20230904,092700,91112010,10460,10440,10460,10440,165
|
|
20230904,092600,89388750,10420,10420,10420,10420,155
|
|
20230904,092500,87773650,10420,10420,10420,10420,0
|
|
20230904,092400,87773650,10420,10420,10430,10420,600
|
|
20230904,092300,81521210,10420,10420,10420,10420,10
|
|
20230904,092200,81417010,10430,10430,10430,10430,245
|
|
20230904,092100,78861660,10430,10430,10430,10430,414
|
|
20230904,092000,74543640,10430,10440,10440,10430,318
|
|
20230904,091900,71223750,10480,10440,10480,10440,2
|
|
20230904,091800,71202830,10450,10450,10450,10450,0
|
|
20230904,091700,71202830,10450,10450,10450,10450,172
|
|
20230904,091600,69405430,10450,10450,10450,10450,0
|
|
20230904,091500,69405430,10450,10430,10450,10430,214
|
|
20230904,091400,67169950,10440,10440,10440,10440,149
|
|
20230904,091300,65614390,10440,10450,10450,10440,480
|
|
20230904,091200,60599800,10450,10520,10520,10450,748
|
|
20230904,091100,52762950,10480,10470,10480,10470,150
|
|
20230904,091000,51191950,10460,10460,10460,10460,250
|
|
20230904,090900,48576950,10460,10510,10510,10460,200
|
|
20230904,090800,46479950,10450,10500,10500,10450,225
|
|
20230904,090700,44124300,10500,10500,10500,10500,133
|
|
20230904,090600,42727800,10440,10440,10440,10440,0
|
|
20230904,090500,42727800,10440,10400,10440,10390,777
|
|
20230904,090400,34653300,10450,10450,10450,10450,14
|
|
20230904,090300,34507000,10440,10400,10440,10400,1680
|
|
20230904,090200,17015000,10400,10480,10480,10400,350
|
|
20230904,090100,13372730,10490,10490,10490,10490,44
|
|
20230904,090000,12911170,10400,10460,10460,10400,1235
|