579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,183600,222601800,12320,12320,12320,12320,478
|
|
20230803,183500,222601800,12320,12320,12320,12320,0
|
|
20230803,183400,222601800,12320,12320,12320,12320,0
|
|
20230803,183300,222601800,12320,12320,12320,12320,0
|
|
20230803,183200,222601800,12320,12320,12320,12320,0
|
|
20230803,183100,222601800,12320,12320,12320,12320,0
|
|
20230803,183000,222601800,12320,12320,12320,12320,0
|
|
20230803,182900,222601800,12320,12320,12320,12320,0
|
|
20230803,182800,222601800,12320,12320,12320,12320,0
|
|
20230803,182700,222601800,12320,12320,12320,12320,0
|
|
20230803,182600,222601800,12320,12320,12320,12320,0
|
|
20230803,182500,222601800,12320,12320,12320,12320,0
|
|
20230803,182400,222601800,12320,12320,12320,12320,0
|
|
20230803,182300,222601800,12320,12320,12320,12320,0
|
|
20230803,182200,222601800,12320,12320,12320,12320,0
|
|
20230803,182100,222601800,12320,12320,12320,12320,0
|
|
20230803,182000,222601800,12320,12320,12320,12320,0
|
|
20230803,181900,222601800,12320,12320,12320,12320,0
|
|
20230803,181800,222601800,12320,12320,12320,12320,0
|
|
20230803,181700,222601800,12320,12320,12320,12320,0
|
|
20230803,181600,222601800,12320,12320,12320,12320,0
|
|
20230803,181500,222601800,12320,12320,12320,12320,0
|
|
20230803,181400,222601800,12320,12320,12320,12320,0
|
|
20230803,181300,222601800,12320,12320,12320,12320,0
|
|
20230803,181200,222601800,12320,12320,12320,12320,0
|
|
20230803,181100,222601800,12320,12320,12320,12320,0
|
|
20230803,181000,222601800,12320,12320,12320,12320,0
|
|
20230803,180900,222601800,12320,12320,12320,12320,0
|
|
20230803,180800,222601800,12320,12320,12320,12320,0
|
|
20230803,180700,222601800,12320,12320,12320,12320,0
|
|
20230803,180600,222601800,12320,12320,12320,12320,478
|
|
20230803,180500,222601800,12320,12320,12320,12320,0
|
|
20230803,180400,222601800,12320,12320,12320,12320,0
|
|
20230803,180300,222601800,12320,12320,12320,12320,0
|
|
20230803,180200,222601800,12320,12320,12320,12320,0
|
|
20230803,180100,222601800,12320,12320,12320,12320,0
|
|
20230803,180000,222601800,12320,12320,12320,12320,0
|
|
20230803,175900,222601800,12320,12320,12320,12320,0
|
|
20230803,175800,222601800,12320,12320,12320,12320,0
|
|
20230803,175700,222601800,12320,12320,12320,12320,0
|
|
20230803,175600,222601800,12320,12320,12320,12320,0
|
|
20230803,175500,222601800,12320,12320,12320,12320,0
|
|
20230803,175400,222601800,12320,12320,12320,12320,0
|
|
20230803,175300,222601800,12320,12320,12320,12320,0
|
|
20230803,175200,222601800,12320,12320,12320,12320,0
|
|
20230803,175100,222601800,12320,12320,12320,12320,0
|
|
20230803,175000,222601800,12320,12320,12320,12320,0
|
|
20230803,174900,222601800,12320,12320,12320,12320,0
|
|
20230803,174800,222601800,12320,12320,12320,12320,0
|
|
20230803,174700,222601800,12320,12320,12320,12320,0
|
|
20230803,174600,222601800,12320,12320,12320,12320,0
|
|
20230803,174500,222601800,12320,12320,12320,12320,0
|
|
20230803,174400,222601800,12320,12320,12320,12320,0
|
|
20230803,174300,222601800,12320,12320,12320,12320,0
|
|
20230803,174200,222601800,12320,12320,12320,12320,0
|
|
20230803,174100,222601800,12320,12320,12320,12320,0
|
|
20230803,174000,222601800,12320,12320,12320,12320,0
|
|
20230803,173900,222601800,12320,12320,12320,12320,0
|
|
20230803,173800,222601800,12320,12320,12320,12320,0
|
|
20230803,173700,222601800,12320,12320,12320,12320,0
|
|
20230803,173600,222601800,12320,12320,12320,12320,478
|
|
20230803,173500,222601800,12320,12320,12320,12320,0
|
|
20230803,173400,222601800,12320,12320,12320,12320,0
|
|
20230803,173300,222601800,12320,12320,12320,12320,0
|
|
20230803,173200,222601800,12320,12320,12320,12320,0
|
|
20230803,173100,222601800,12320,12320,12320,12320,0
|
|
20230803,173000,222601800,12320,12320,12320,12320,0
|
|
20230803,172900,222601800,12320,12320,12320,12320,0
|
|
20230803,172800,222601800,12320,12320,12320,12320,0
|
|
20230803,172700,222601800,12320,12320,12320,12320,0
|
|
20230803,172600,222601800,12320,12320,12320,12320,0
|
|
20230803,172500,222601800,12320,12320,12320,12320,0
|
|
20230803,172400,222601800,12320,12320,12320,12320,0
|
|
20230803,172300,222601800,12320,12320,12320,12320,0
|
|
20230803,172200,222601800,12320,12320,12320,12320,0
|
|
20230803,172100,222601800,12320,12320,12320,12320,0
|
|
20230803,172000,222601800,12320,12320,12320,12320,0
|
|
20230803,171900,222601800,12320,12320,12320,12320,0
|
|
20230803,171800,222601800,12320,12320,12320,12320,0
|
|
20230803,171700,222601800,12320,12320,12320,12320,0
|
|
20230803,171600,222601800,12320,12320,12320,12320,0
|
|
20230803,171500,222601800,12320,12320,12320,12320,0
|
|
20230803,171400,222601800,12320,12320,12320,12320,0
|
|
20230803,171300,222601800,12320,12320,12320,12320,0
|
|
20230803,171200,222601800,12320,12320,12320,12320,0
|
|
20230803,171100,222601800,12320,12320,12320,12320,0
|
|
20230803,171000,222601800,12320,12320,12320,12320,0
|
|
20230803,170900,222601800,12320,12320,12320,12320,0
|
|
20230803,170800,222601800,12320,12320,12320,12320,0
|
|
20230803,170700,222601800,12320,12320,12320,12320,0
|
|
20230803,170600,222601800,12320,12320,12320,12320,478
|
|
20230803,170500,222601800,12320,12320,12320,12320,0
|
|
20230803,170400,222601800,12320,12320,12320,12320,0
|
|
20230803,170300,222601800,12320,12320,12320,12320,0
|
|
20230803,170200,222601800,12320,12320,12320,12320,0
|
|
20230803,170100,222601800,12320,12320,12320,12320,0
|
|
20230803,170000,222601800,12320,12320,12320,12320,0
|
|
20230803,165900,222601800,12320,12320,12320,12320,0
|
|
20230803,165800,222601800,12320,12320,12320,12320,0
|
|
20230803,165700,222601800,12320,12320,12320,12320,0
|
|
20230803,165600,222601800,12320,12320,12320,12320,0
|
|
20230803,165500,222601800,12320,12320,12320,12320,0
|
|
20230803,165400,222601800,12320,12320,12320,12320,0
|
|
20230803,165300,222601800,12320,12320,12320,12320,0
|
|
20230803,165200,222601800,12320,12320,12320,12320,0
|
|
20230803,165100,222601800,12320,12320,12320,12320,0
|
|
20230803,165000,222601800,12320,12320,12320,12320,0
|
|
20230803,164900,222601800,12320,12320,12320,12320,0
|
|
20230803,164800,222601800,12320,12320,12320,12320,0
|
|
20230803,164700,222601800,12320,12320,12320,12320,0
|
|
20230803,164600,222601800,12320,12320,12320,12320,0
|
|
20230803,164500,222601800,12320,12320,12320,12320,0
|
|
20230803,164400,222601800,12320,12320,12320,12320,0
|
|
20230803,164300,222601800,12320,12320,12320,12320,0
|
|
20230803,164200,222601800,12320,12320,12320,12320,0
|
|
20230803,164100,222601800,12320,12320,12320,12320,0
|
|
20230803,164000,222601800,12320,12320,12320,12320,0
|
|
20230803,163900,222601800,12320,12320,12320,12320,0
|
|
20230803,163800,222601800,12320,12320,12320,12320,0
|
|
20230803,163700,222601800,12320,12320,12320,12320,0
|
|
20230803,163600,222601800,12320,12320,12320,12320,478
|
|
20230803,163500,222601800,12320,12320,12320,12320,0
|
|
20230803,163400,222601800,12320,12320,12320,12320,0
|
|
20230803,163300,222601800,12320,12320,12320,12320,0
|
|
20230803,163200,222601800,12320,12320,12320,12320,0
|
|
20230803,163100,222601800,12320,12320,12320,12320,0
|
|
20230803,163000,222601800,12320,12320,12320,12320,0
|
|
20230803,162900,222601800,12320,12320,12320,12320,0
|
|
20230803,162800,222601800,12320,12320,12320,12320,0
|
|
20230803,162700,222601800,12320,12320,12320,12320,0
|
|
20230803,162600,222601800,12320,12320,12320,12320,0
|
|
20230803,162500,222601800,12320,12320,12320,12320,0
|
|
20230803,162400,222601800,12320,12320,12320,12320,0
|
|
20230803,162300,222601800,12320,12320,12320,12320,0
|
|
20230803,162200,222601800,12320,12320,12320,12320,0
|
|
20230803,162100,222601800,12320,12320,12320,12320,0
|
|
20230803,162000,222601800,12320,12320,12320,12320,0
|
|
20230803,161900,222601800,12320,12320,12320,12320,0
|
|
20230803,161800,222601800,12320,12320,12320,12320,0
|
|
20230803,161700,222601800,12320,12320,12320,12320,0
|
|
20230803,161600,222601800,12320,12320,12320,12320,0
|
|
20230803,161500,222601800,12320,12320,12320,12320,0
|
|
20230803,161400,222601800,12320,12320,12320,12320,0
|
|
20230803,161300,222601800,12320,12320,12320,12320,0
|
|
20230803,161200,222601800,12320,12320,12320,12320,0
|
|
20230803,161100,222601800,12320,12320,12320,12320,0
|
|
20230803,161000,222601800,12320,12320,12320,12320,0
|
|
20230803,160900,222601800,12320,12320,12320,12320,0
|
|
20230803,160800,222601800,12320,12320,12320,12320,0
|
|
20230803,160700,222601800,12320,12320,12320,12320,0
|
|
20230803,160600,222601800,12320,12320,12320,12320,478
|
|
20230803,160500,222601800,12320,12320,12320,12320,0
|
|
20230803,160400,222601800,12320,12320,12320,12320,0
|
|
20230803,160300,222601800,12320,12320,12320,12320,0
|
|
20230803,160200,222601800,12320,12320,12320,12320,0
|
|
20230803,160100,222601800,12320,12320,12320,12320,0
|
|
20230803,160000,222601800,12320,12320,12320,12320,0
|
|
20230803,155900,222601800,12320,12320,12320,12320,0
|
|
20230803,155800,222601800,12320,12320,12320,12320,0
|
|
20230803,155700,222601800,12320,12320,12320,12320,0
|
|
20230803,155600,222601800,12320,12320,12320,12320,0
|
|
20230803,155500,222601800,12320,12320,12320,12320,0
|
|
20230803,155400,222601800,12320,12320,12320,12320,0
|
|
20230803,155300,222601800,12320,12320,12320,12320,0
|
|
20230803,155200,222601800,12320,12320,12320,12320,0
|
|
20230803,155100,222601800,12320,12320,12320,12320,0
|
|
20230803,155000,222601800,12320,12320,12320,12320,0
|
|
20230803,154900,222601800,12320,12320,12320,12320,0
|
|
20230803,154800,222601800,12320,12320,12320,12320,0
|
|
20230803,154700,222601800,12320,12320,12320,12320,0
|
|
20230803,154600,222601800,12320,12320,12320,12320,0
|
|
20230803,154500,222601800,12320,12320,12320,12320,0
|
|
20230803,154400,222601800,12320,12320,12320,12320,0
|
|
20230803,154300,222601800,12320,12320,12320,12320,0
|
|
20230803,154200,222601800,12320,12320,12320,12320,0
|
|
20230803,154100,222601800,12320,12320,12320,12320,0
|
|
20230803,154000,222601800,12320,12320,12320,12320,0
|
|
20230803,153900,222601800,12320,12320,12320,12320,0
|
|
20230803,153800,222601800,12320,12320,12320,12320,0
|
|
20230803,153700,222601800,12320,12320,12320,12320,0
|
|
20230803,153600,222601800,12320,12320,12320,12320,478
|
|
20230803,153500,222601800,12320,12320,12320,12320,0
|
|
20230803,153400,222601800,12320,12320,12320,12320,0
|
|
20230803,153300,222601800,12320,12320,12320,12320,0
|
|
20230803,153200,222601800,12320,12320,12320,12320,0
|
|
20230803,153100,222601800,12320,12320,12320,12320,0
|
|
20230803,153000,222601800,12320,12320,12320,12320,478
|
|
20230803,152900,216712840,12330,12330,12330,12330,0
|
|
20230803,152800,216712840,12330,12330,12330,12330,0
|
|
20230803,152700,216712840,12330,12330,12330,12330,0
|
|
20230803,152600,216712840,12330,12330,12330,12330,0
|
|
20230803,152500,216712840,12330,12330,12330,12330,0
|
|
20230803,152400,216712840,12330,12330,12330,12330,0
|
|
20230803,152300,216712840,12330,12330,12330,12330,0
|
|
20230803,152200,216712840,12330,12330,12330,12330,0
|
|
20230803,152100,216712840,12330,12330,12330,12330,0
|
|
20230803,152000,216712840,12330,12330,12330,12330,0
|
|
20230803,151900,216712840,12330,12330,12330,12320,54
|
|
20230803,151800,216047440,12320,12330,12330,12310,1525
|
|
20230803,151700,197259080,12330,12330,12340,12330,67
|
|
20230803,151600,196432950,12340,12320,12340,12320,340
|
|
20230803,151500,192240610,12320,12320,12320,12320,0
|
|
20230803,151400,192240610,12320,12320,12320,12320,0
|
|
20230803,151300,192240610,12320,12320,12320,12310,14
|
|
20230803,151200,192068140,12310,12310,12310,12310,4
|
|
20230803,151100,192018900,12320,12320,12320,12320,3
|
|
20230803,151000,191981940,12310,12310,12310,12310,2
|
|
20230803,150900,191957320,12320,12320,12320,12320,24
|
|
20230803,150800,191661640,12320,12320,12320,12320,84
|
|
20230803,150700,190626760,12320,12320,12320,12320,0
|
|
20230803,150600,190626760,12320,12320,12320,12320,0
|
|
20230803,150500,190626760,12320,12320,12320,12320,0
|
|
20230803,150400,190626760,12320,12320,12320,12320,0
|
|
20230803,150300,190626760,12320,12320,12320,12320,0
|
|
20230803,150200,190626760,12320,12320,12320,12320,1
|
|
20230803,150100,190614440,12320,12300,12320,12300,190
|
|
20230803,150000,188275410,12300,12300,12300,12300,1
|
|
20230803,145900,188263110,12300,12300,12300,12300,11
|
|
20230803,145800,188127810,12300,12300,12300,12300,0
|
|
20230803,145700,188127810,12300,12300,12300,12300,49
|
|
20230803,145600,187525110,12310,12310,12310,12310,0
|
|
20230803,145500,187525110,12310,12310,12310,12310,0
|
|
20230803,145400,187525110,12310,12310,12310,12310,0
|
|
20230803,145300,187525110,12310,12330,12330,12310,28
|
|
20230803,145200,187180050,12330,12330,12330,12330,60
|
|
20230803,145100,186440250,12330,12330,12330,12330,1
|
|
20230803,145000,186427920,12330,12320,12330,12320,61
|
|
20230803,144900,185676290,12320,12320,12320,12320,0
|
|
20230803,144800,185676290,12320,12320,12320,12320,0
|
|
20230803,144700,185676290,12320,12320,12320,12320,0
|
|
20230803,144600,185676290,12320,12320,12320,12320,0
|
|
20230803,144500,185676290,12320,12320,12320,12320,0
|
|
20230803,144400,185676290,12320,12320,12320,12320,0
|
|
20230803,144300,185676290,12320,12320,12320,12320,0
|
|
20230803,144200,185676290,12320,12320,12320,12320,0
|
|
20230803,144100,185676290,12320,12320,12320,12320,0
|
|
20230803,144000,185676290,12320,12320,12320,12320,0
|
|
20230803,143900,185676290,12320,12320,12320,12320,0
|
|
20230803,143800,185676290,12320,12310,12320,12310,68
|
|
20230803,143700,184838700,12320,12320,12320,12320,16
|
|
20230803,143600,184641580,12320,12320,12320,12320,0
|
|
20230803,143500,184641580,12320,12320,12320,12320,0
|
|
20230803,143400,184641580,12320,12320,12320,12320,0
|
|
20230803,143300,184641580,12320,12320,12320,12320,0
|
|
20230803,143200,184641580,12320,12320,12320,12320,0
|
|
20230803,143100,184641580,12320,12320,12320,12320,0
|
|
20230803,143000,184641580,12320,12320,12320,12320,0
|
|
20230803,142900,184641580,12320,12320,12320,12320,0
|
|
20230803,142800,184641580,12320,12320,12320,12320,0
|
|
20230803,142700,184641580,12320,12320,12320,12320,0
|
|
20230803,142600,184641580,12320,12320,12320,12320,0
|
|
20230803,142500,184641580,12320,12320,12320,12320,0
|
|
20230803,142400,184641580,12320,12320,12320,12320,0
|
|
20230803,142300,184641580,12320,12320,12320,12320,0
|
|
20230803,142200,184641580,12320,12320,12320,12320,23
|
|
20230803,142100,184358220,12320,12310,12320,12310,3
|
|
20230803,142000,184321280,12310,12310,12310,12310,0
|
|
20230803,141900,184321280,12310,12310,12310,12310,0
|
|
20230803,141800,184321280,12310,12310,12310,12310,0
|
|
20230803,141700,184321280,12310,12310,12310,12310,1
|
|
20230803,141600,184308970,12300,12300,12300,12300,58
|
|
20230803,141500,183595570,12300,12300,12300,12300,71
|
|
20230803,141400,182722270,12300,12300,12300,12300,10
|
|
20230803,141300,182599270,12300,12300,12300,12300,0
|
|
20230803,141200,182599270,12300,12290,12300,12290,7
|
|
20230803,141100,182513180,12290,12290,12290,12290,300
|
|
20230803,141000,178826180,12300,12300,12300,12300,0
|
|
20230803,140900,178826180,12300,12300,12300,12300,0
|
|
20230803,140800,178826180,12300,12300,12300,12300,0
|
|
20230803,140700,178826180,12300,12300,12300,12300,1
|
|
20230803,140600,178813880,12290,12300,12300,12290,160
|
|
20230803,140500,176846230,12290,12290,12290,12290,0
|
|
20230803,140400,176846230,12290,12290,12290,12290,0
|
|
20230803,140300,176846230,12290,12290,12290,12290,0
|
|
20230803,140200,176846230,12290,12290,12290,12290,0
|
|
20230803,140100,176846230,12290,12290,12290,12290,0
|
|
20230803,140000,176846230,12290,12290,12290,12290,0
|
|
20230803,135900,176846230,12290,12290,12290,12290,46
|
|
20230803,135800,176280890,12290,12290,12290,12290,30
|
|
20230803,135700,175912190,12290,12290,12290,12290,33
|
|
20230803,135600,175506620,12290,12290,12290,12290,25
|
|
20230803,135500,175199370,12290,12300,12300,12290,67
|
|
20230803,135400,174375740,12290,12290,12290,12290,17
|
|
20230803,135300,174166810,12290,12290,12290,12290,41
|
|
20230803,135200,173662920,12290,12290,12290,12290,33
|
|
20230803,135100,173257350,12290,12290,12290,12290,34
|
|
20230803,135000,172839490,12290,12290,12290,12290,21
|
|
20230803,134900,172581400,12290,12290,12290,12290,47
|
|
20230803,134800,172003770,12290,12290,12290,12290,19
|
|
20230803,134700,171770260,12290,12290,12290,12290,22
|
|
20230803,134600,171499880,12290,12290,12290,12290,46
|
|
20230803,134500,170934540,12290,12290,12290,12290,19
|
|
20230803,134400,170701030,12290,12290,12290,12290,39
|
|
20230803,134300,170221720,12290,12290,12290,12290,27
|
|
20230803,134200,169889890,12290,12290,12290,12290,34
|
|
20230803,134100,169472030,12290,12290,12290,12290,26
|
|
20230803,134000,169152490,12290,12290,12290,12290,49
|
|
20230803,133900,168550280,12290,12300,12300,12290,98
|
|
20230803,133800,167345020,12300,12300,12300,12300,42
|
|
20230803,133700,166828420,12300,12300,12300,12300,35
|
|
20230803,133600,166397920,12300,12300,12300,12300,31
|
|
20230803,133500,166016620,12300,12300,12310,12300,29
|
|
20230803,133400,165659910,12300,12290,12300,12290,211
|
|
20230803,133300,163065080,12300,12290,12300,12290,220
|
|
20230803,133200,160359260,12290,12290,12300,12290,43
|
|
20230803,133100,159830750,12290,12290,12290,12290,32
|
|
20230803,133000,159437470,12290,12290,12290,12290,33
|
|
20230803,132900,159031900,12290,12290,12290,12290,24
|
|
20230803,132800,158736940,12290,12290,12290,12290,47
|
|
20230803,132700,158159310,12290,12290,12290,12290,15
|
|
20230803,132600,157974960,12290,12290,12290,12290,24
|
|
20230803,132500,157680000,12300,12300,12300,12300,359
|
|
20230803,132400,153264300,12300,12300,12300,12300,26
|
|
20230803,132300,152944500,12300,12310,12310,12300,33
|
|
20230803,132200,152538460,12310,12310,12310,12310,20
|
|
20230803,132100,152292260,12310,12310,12320,12300,245
|
|
20230803,132000,149274730,12310,12300,12310,12300,37
|
|
20230803,131900,148819360,12300,12310,12310,12300,46
|
|
20230803,131800,148253550,12310,12300,12310,12300,46
|
|
20230803,131700,147687740,12300,12300,12310,12300,56
|
|
20230803,131600,146998840,12300,12300,12300,12300,13
|
|
20230803,131500,146838940,12300,12300,12300,12300,49
|
|
20230803,131400,146236240,12300,12310,12310,12300,26
|
|
20230803,131300,145916410,12310,12310,12310,12310,48
|
|
20230803,131200,145325530,12300,12310,12320,12300,62
|
|
20230803,131100,144562220,12310,12300,12310,12300,65
|
|
20230803,131000,143762330,12300,12300,12300,12300,18
|
|
20230803,130900,143540930,12300,12300,12300,12300,46
|
|
20230803,130800,142975130,12300,12300,12300,12300,23
|
|
20230803,130700,142692230,12310,12300,12310,12300,27
|
|
20230803,130600,142360060,12300,12290,12300,12290,34
|
|
20230803,130500,141942030,12290,12290,12290,12290,23
|
|
20230803,130400,141659360,12290,12290,12290,12290,34
|
|
20230803,130300,141241500,12290,12290,12290,12290,31
|
|
20230803,130200,140860510,12290,12300,12300,12290,44
|
|
20230803,130100,140319640,12300,12290,12300,12290,30
|
|
20230803,130000,139950780,12290,12290,12300,12290,70
|
|
20230803,125900,139090120,12310,12300,12310,12300,23
|
|
20230803,125800,138807210,12290,12300,12300,12290,15
|
|
20230803,125700,138622850,12290,12290,12300,12290,49
|
|
20230803,125600,138020420,12300,12290,12320,12290,30
|
|
20230803,125500,137651660,12300,12290,12300,12290,34
|
|
20230803,125400,137233660,12300,12300,12300,12300,328
|
|
20230803,125300,133199260,12300,12300,12300,12300,21
|
|
20230803,125200,132940960,12300,12300,12300,12300,16
|
|
20230803,125100,132744160,12300,12300,12300,12300,11
|
|
20230803,125000,132608860,12300,12300,12300,12300,10
|
|
20230803,124900,132485860,12310,12310,12310,12310,0
|
|
20230803,124800,132485860,12310,12310,12310,12310,16
|
|
20230803,124700,132288900,12320,12310,12320,12310,105
|
|
20230803,124600,130995370,12300,12300,12300,12300,8
|
|
20230803,124500,130896970,12300,12300,12300,12300,13
|
|
20230803,124400,130737070,12300,12300,12300,12300,0
|
|
20230803,124300,130737070,12300,12300,12300,12300,7
|
|
20230803,124200,130650970,12310,12310,12310,12300,25
|
|
20230803,124100,130343330,12320,12320,12320,12320,0
|
|
20230803,124000,130343330,12320,12310,12320,12310,14
|
|
20230803,123900,130170980,12310,12310,12310,12310,0
|
|
20230803,123800,130170980,12310,12310,12310,12310,24
|
|
20230803,123700,129875540,12300,12300,12300,12300,10
|
|
20230803,123600,129752540,12320,12320,12320,12320,1
|
|
20230803,123500,129740220,12320,12310,12320,12310,22
|
|
20230803,123400,129469270,12320,12310,12320,12310,34
|
|
20230803,123300,129050720,12300,12300,12300,12300,14
|
|
20230803,123200,128878520,12310,12310,12310,12310,3
|
|
20230803,123100,128841590,12310,12300,12310,12300,161
|
|
20230803,123000,126859870,12320,12320,12320,12320,0
|
|
20230803,122900,126859870,12320,12310,12320,12310,201
|
|
20230803,122800,124383740,12300,12300,12300,12300,10
|
|
20230803,122700,124260740,12300,12300,12300,12300,15
|
|
20230803,122600,124076240,12320,12320,12320,12320,0
|
|
20230803,122500,124076240,12320,12320,12320,12320,0
|
|
20230803,122400,124076240,12320,12300,12320,12300,49
|
|
20230803,122300,123472960,12300,12300,12300,12300,1
|
|
20230803,122200,123460660,12300,12300,12300,12300,9
|
|
20230803,122100,123349960,12300,12300,12300,12300,16
|
|
20230803,122000,123153160,12300,12300,12300,12300,2
|
|
20230803,121900,123128560,12300,12300,12300,12300,5
|
|
20230803,121800,123067060,12300,12300,12300,12300,14
|
|
20230803,121700,122894860,12300,12300,12300,12300,2
|
|
20230803,121600,122870260,12300,12310,12310,12300,8
|
|
20230803,121500,122771840,12300,12300,12300,12300,13
|
|
20230803,121400,122611940,12300,12300,12300,12300,0
|
|
20230803,121300,122611940,12300,12300,12300,12300,13
|
|
20230803,121200,122452040,12300,12300,12300,12300,2
|
|
20230803,121100,122427440,12300,12310,12310,12300,13
|
|
20230803,121000,122267520,12300,12300,12300,12300,10
|
|
20230803,120900,122144520,12300,12300,12300,12300,0
|
|
20230803,120800,122144520,12300,12310,12310,12300,14
|
|
20230803,120700,121972310,12300,12300,12300,12290,149
|
|
20230803,120600,120139680,12300,12300,12300,12300,0
|
|
20230803,120500,120139680,12300,12300,12300,12300,10
|
|
20230803,120400,120016680,12300,12300,12300,12300,10
|
|
20230803,120300,119893680,12320,12320,12320,12320,0
|
|
20230803,120200,119893680,12320,12320,12320,12320,0
|
|
20230803,120100,119893680,12320,12300,12320,12300,33
|
|
20230803,120000,119487330,12300,12300,12300,12300,0
|
|
20230803,115900,119487330,12300,12300,12310,12300,27
|
|
20230803,115800,119155220,12290,12290,12290,12290,9
|
|
20230803,115700,119044610,12300,12300,12300,12300,1
|
|
20230803,115600,119032310,12290,12300,12300,12290,62
|
|
20230803,115500,118269860,12300,12300,12300,12300,5
|
|
20230803,115400,118208360,12320,12300,12320,12300,20
|
|
20230803,115300,117962230,12290,12290,12290,12290,14
|
|
20230803,115200,117790170,12290,12300,12300,12290,14
|
|
20230803,115100,117618040,12290,12290,12290,12290,0
|
|
20230803,115000,117618040,12290,12300,12300,12290,26
|
|
20230803,114900,117298360,12300,12300,12300,12300,65
|
|
20230803,114800,116498860,12310,12300,12310,12300,11
|
|
20230803,114700,116363540,12290,12290,12290,12290,14
|
|
20230803,114600,116191480,12300,12300,12300,12300,0
|
|
20230803,114500,116191480,12300,12320,12320,12300,9
|
|
20230803,114400,116080760,12300,12290,12300,12290,386
|
|
20230803,114300,111336100,12290,12290,12290,12290,6
|
|
20230803,114200,111262360,12300,12310,12310,12300,2475
|
|
20230803,114100,80810260,12310,12310,12310,12310,16
|
|
20230803,114000,80613300,12310,12310,12310,12310,6
|
|
20230803,113900,80539440,12310,12320,12320,12310,8
|
|
20230803,113800,80440910,12310,12310,12310,12310,10
|
|
20230803,113700,80317810,12310,12310,12310,12310,12
|
|
20230803,113600,80170090,12310,12310,12310,12310,0
|
|
20230803,113500,80170090,12310,12310,12310,12310,11
|
|
20230803,113400,80034680,12310,12310,12310,12310,0
|
|
20230803,113300,80034680,12310,12310,12310,12310,9
|
|
20230803,113200,79923890,12320,12320,12320,12320,48
|
|
20230803,113100,79332530,12320,12320,12320,12320,59
|
|
20230803,113000,78605650,12320,12320,12320,12320,12
|
|
20230803,112900,78457810,12320,12320,12320,12320,22
|
|
20230803,112800,78186770,12320,12320,12320,12320,0
|
|
20230803,112700,78186770,12320,12320,12320,12320,16
|
|
20230803,112600,77989650,12320,12320,12320,12320,13
|
|
20230803,112500,77829490,12320,12320,12320,12320,2
|
|
20230803,112400,77804850,12320,12320,12320,12320,10
|
|
20230803,112300,77681650,12320,12320,12320,12320,11
|
|
20230803,112200,77546130,12320,12320,12320,12320,0
|
|
20230803,112100,77546130,12320,12320,12320,12320,10
|
|
20230803,112000,77422930,12330,12330,12330,12320,81
|
|
20230803,111900,76424350,12320,12320,12320,12320,1
|
|
20230803,111800,76412030,12320,12320,12320,12320,5
|
|
20230803,111700,76350430,12320,12320,12320,12320,13
|
|
20230803,111600,76190270,12320,12320,12320,12320,0
|
|
20230803,111500,76190270,12320,12330,12330,12320,8
|
|
20230803,111400,76091700,12330,12310,12330,12310,185
|
|
20230803,111300,73811420,12310,12310,12310,12310,0
|
|
20230803,111200,73811420,12310,12310,12310,12310,7
|
|
20230803,111100,73725250,12320,12320,12320,12320,1
|
|
20230803,111000,73712930,12330,12310,12330,12310,218
|
|
20230803,110900,71025420,12300,12300,12300,12300,5
|
|
20230803,110800,70963920,12310,12310,12310,12310,5
|
|
20230803,110700,70902370,12320,12320,12320,12320,0
|
|
20230803,110600,70902370,12320,12320,12320,12320,1
|
|
20230803,110500,70890050,12310,12310,12310,12310,14
|
|
20230803,110400,70717710,12310,12300,12310,12300,5
|
|
20230803,110300,70656190,12300,12310,12310,12300,11
|
|
20230803,110200,70520880,12310,12300,12310,12300,17
|
|
20230803,110100,70311750,12310,12310,12310,12310,1
|
|
20230803,110000,70299440,12310,12300,12310,12300,9
|
|
20230803,105900,70188720,12310,12300,12310,12300,71
|
|
20230803,105800,69314740,12300,12310,12310,12300,203
|
|
20230803,105700,66816750,12310,12310,12310,12310,7
|
|
20230803,105600,66730580,12310,12310,12310,12310,4
|
|
20230803,105500,66681340,12310,12310,12310,12310,15
|
|
20230803,105400,66496690,12330,12330,12330,12330,0
|
|
20230803,105300,66496690,12330,12330,12330,12330,0
|
|
20230803,105200,66496690,12330,12330,12330,12330,56
|
|
20230803,105100,65806210,12330,12330,12330,12330,6
|
|
20230803,105000,65732230,12330,12330,12330,12330,2
|
|
20230803,104900,65707570,12330,12330,12330,12330,10
|
|
20230803,104800,65584270,12330,12330,12330,12330,214
|
|
20230803,104700,62945650,12330,12340,12340,12330,234
|
|
20230803,104600,60059090,12340,12340,12340,12340,15
|
|
20230803,104500,59873990,12360,12360,12360,12360,41
|
|
20230803,104400,59367230,12350,12350,12350,12350,14
|
|
20230803,104300,59194330,12350,12350,12350,12350,12
|
|
20230803,104200,59046130,12360,12360,12360,12360,1
|
|
20230803,104100,59033770,12350,12350,12350,12350,5
|
|
20230803,104000,58972020,12350,12350,12350,12350,0
|
|
20230803,103900,58972020,12350,12350,12350,12350,101
|
|
20230803,103800,57724670,12350,12350,12350,12350,11
|
|
20230803,103700,57588820,12350,12350,12350,12350,0
|
|
20230803,103600,57588820,12350,12330,12350,12330,224
|
|
20230803,103500,54824820,12340,12340,12340,12340,0
|
|
20230803,103400,54824820,12340,12340,12340,12340,0
|
|
20230803,103300,54824820,12340,12340,12340,12340,1
|
|
20230803,103200,54812480,12340,12340,12340,12340,114
|
|
20230803,103100,53405720,12350,12350,12350,12350,6
|
|
20230803,103000,53331620,12350,12350,12350,12350,0
|
|
20230803,102900,53331620,12350,12350,12350,12350,49
|
|
20230803,102800,52726470,12350,12350,12350,12350,0
|
|
20230803,102700,52726470,12350,12350,12350,12350,0
|
|
20230803,102600,52726470,12350,12350,12350,12350,0
|
|
20230803,102500,52726470,12350,12350,12350,12350,1
|
|
20230803,102400,52714120,12350,12350,12350,12350,1
|
|
20230803,102300,52701770,12350,12350,12350,12350,0
|
|
20230803,102200,52701770,12350,12350,12350,12350,1
|
|
20230803,102100,52689420,12340,12340,12340,12340,0
|
|
20230803,102000,52689420,12340,12340,12340,12340,0
|
|
20230803,101900,52689420,12340,12340,12340,12340,0
|
|
20230803,101800,52689420,12340,12340,12340,12340,15
|
|
20230803,101700,52504320,12340,12340,12340,12340,0
|
|
20230803,101600,52504320,12340,12340,12340,12340,27
|
|
20230803,101500,52171140,12340,12340,12340,12340,0
|
|
20230803,101400,52171140,12340,12340,12340,12340,100
|
|
20230803,101300,50937140,12340,12340,12340,12340,1
|
|
20230803,101200,50924800,12360,12360,12360,12360,497
|
|
20230803,101100,44781880,12360,12360,12360,12360,0
|
|
20230803,101000,44781880,12360,12360,12360,12360,0
|
|
20230803,100900,44781880,12360,12360,12360,12360,50
|
|
20230803,100800,44163880,12360,12360,12360,12360,6
|
|
20230803,100700,44089720,12380,12380,12380,12380,1
|
|
20230803,100600,44077340,12380,12380,12380,12380,0
|
|
20230803,100500,44077340,12380,12370,12380,12370,26
|
|
20230803,100400,43755700,12370,12370,12370,12370,10
|
|
20230803,100300,43632000,12360,12370,12370,12360,221
|
|
20230803,100200,40899230,12370,12370,12370,12370,0
|
|
20230803,100100,40899230,12370,12370,12370,12370,10
|
|
20230803,100000,40775530,12370,12370,12370,12370,1
|
|
20230803,095900,40763160,12370,12370,12370,12370,0
|
|
20230803,095800,40763160,12370,12370,12370,12370,0
|
|
20230803,095700,40763160,12370,12370,12370,12370,0
|
|
20230803,095600,40763160,12370,12370,12370,12370,25
|
|
20230803,095500,40453910,12370,12360,12370,12360,2
|
|
20230803,095400,40429180,12370,12370,12370,12370,0
|
|
20230803,095300,40429180,12370,12350,12370,12350,23
|
|
20230803,095200,40145110,12350,12350,12350,12350,3
|
|
20230803,095100,40108060,12350,12350,12350,12350,0
|
|
20230803,095000,40108060,12350,12350,12350,12350,0
|
|
20230803,094900,40108060,12350,12350,12350,12350,0
|
|
20230803,094800,40108060,12350,12350,12350,12350,0
|
|
20230803,094700,40108060,12350,12350,12350,12350,1
|
|
20230803,094600,40095710,12350,12340,12350,12340,245
|
|
20230803,094500,37072400,12340,12340,12340,12340,0
|
|
20230803,094400,37072400,12340,12340,12340,12340,0
|
|
20230803,094300,37072400,12340,12340,12340,12340,1
|
|
20230803,094200,37060060,12340,12340,12340,12340,18
|
|
20230803,094100,36837940,12340,12340,12340,12340,0
|
|
20230803,094000,36837940,12340,12340,12340,12340,0
|
|
20230803,093900,36837940,12340,12340,12340,12340,0
|
|
20230803,093800,36837940,12340,12340,12340,12340,62
|
|
20230803,093700,36072860,12340,12340,12340,12340,0
|
|
20230803,093600,36072860,12340,12350,12350,12340,12
|
|
20230803,093500,35924760,12350,12350,12350,12350,0
|
|
20230803,093400,35924760,12350,12350,12350,12350,1
|
|
20230803,093300,35912410,12350,12370,12370,12340,299
|
|
20230803,093200,32215830,12380,12370,12380,12370,177
|
|
20230803,093100,30025960,12370,12370,12370,12370,0
|
|
20230803,093000,30025960,12370,12370,12370,12370,0
|
|
20230803,092900,30025960,12370,12370,12370,12370,10
|
|
20230803,092800,29902260,12360,12350,12360,12350,264
|
|
20230803,092700,26640510,12340,12330,12340,12330,116
|
|
20230803,092600,25209440,12300,12300,12300,12300,0
|
|
20230803,092500,25209440,12300,12300,12300,12300,0
|
|
20230803,092400,25209440,12300,12300,12300,12300,0
|
|
20230803,092300,25209440,12300,12300,12300,12300,0
|
|
20230803,092200,25209440,12300,12300,12300,12300,0
|
|
20230803,092100,25209440,12300,12300,12300,12300,1
|
|
20230803,092000,25197140,12330,12330,12330,12330,0
|
|
20230803,091900,25197140,12330,12330,12330,12330,0
|
|
20230803,091800,25197140,12330,12330,12330,12330,0
|
|
20230803,091700,25197140,12330,12330,12330,12330,0
|
|
20230803,091600,25197140,12330,12330,12330,12330,1
|
|
20230803,091500,25184810,12300,12300,12300,12300,0
|
|
20230803,091400,25184810,12300,12300,12300,12300,0
|
|
20230803,091300,25184810,12300,12300,12300,12300,0
|
|
20230803,091200,25184810,12300,12300,12300,12300,0
|
|
20230803,091100,25184810,12300,12300,12300,12300,5
|
|
20230803,091000,25123310,12300,12290,12300,12290,2
|
|
20230803,090900,25098720,12300,12330,12340,12300,314
|
|
20230803,090800,21233140,12330,12330,12330,12330,4
|
|
20230803,090700,21183820,12330,12330,12330,12330,10
|
|
20230803,090600,21060520,12330,12330,12330,12330,0
|
|
20230803,090500,21060520,12330,12300,12330,12300,30
|
|
20230803,090400,20691220,12300,12300,12300,12300,0
|
|
20230803,090300,20691220,12300,12300,12300,12300,0
|
|
20230803,090200,20691220,12300,12300,12300,12300,0
|
|
20230803,090100,20691220,12300,12300,12300,12300,0
|
|
20230803,090000,20691220,12300,12270,12300,12260,1686
|