579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183600,195529890,12270,12270,12270,12270,103
|
|
20230809,183500,195529890,12270,12270,12270,12270,0
|
|
20230809,183400,195529890,12270,12270,12270,12270,0
|
|
20230809,183300,195529890,12270,12270,12270,12270,0
|
|
20230809,183200,195529890,12270,12270,12270,12270,0
|
|
20230809,183100,195529890,12270,12270,12270,12270,0
|
|
20230809,183000,195529890,12270,12270,12270,12270,0
|
|
20230809,182900,195529890,12270,12270,12270,12270,0
|
|
20230809,182800,195529890,12270,12270,12270,12270,0
|
|
20230809,182700,195529890,12270,12270,12270,12270,0
|
|
20230809,182600,195529890,12270,12270,12270,12270,0
|
|
20230809,182500,195529890,12270,12270,12270,12270,0
|
|
20230809,182400,195529890,12270,12270,12270,12270,0
|
|
20230809,182300,195529890,12270,12270,12270,12270,0
|
|
20230809,182200,195529890,12270,12270,12270,12270,0
|
|
20230809,182100,195529890,12270,12270,12270,12270,0
|
|
20230809,182000,195529890,12270,12270,12270,12270,0
|
|
20230809,181900,195529890,12270,12270,12270,12270,0
|
|
20230809,181800,195529890,12270,12270,12270,12270,0
|
|
20230809,181700,195529890,12270,12270,12270,12270,0
|
|
20230809,181600,195529890,12270,12270,12270,12270,0
|
|
20230809,181500,195529890,12270,12270,12270,12270,0
|
|
20230809,181400,195529890,12270,12270,12270,12270,0
|
|
20230809,181300,195529890,12270,12270,12270,12270,0
|
|
20230809,181200,195529890,12270,12270,12270,12270,0
|
|
20230809,181100,195529890,12270,12270,12270,12270,0
|
|
20230809,181000,195529890,12270,12270,12270,12270,0
|
|
20230809,180900,195529890,12270,12270,12270,12270,0
|
|
20230809,180800,195529890,12270,12270,12270,12270,0
|
|
20230809,180700,195529890,12270,12270,12270,12270,0
|
|
20230809,180600,195529890,12270,12270,12270,12270,103
|
|
20230809,180500,195529890,12270,12270,12270,12270,0
|
|
20230809,180400,195529890,12270,12270,12270,12270,0
|
|
20230809,180300,195529890,12270,12270,12270,12270,0
|
|
20230809,180200,195529890,12270,12270,12270,12270,0
|
|
20230809,180100,195529890,12270,12270,12270,12270,0
|
|
20230809,180000,195529890,12270,12270,12270,12270,0
|
|
20230809,175900,195529890,12270,12270,12270,12270,0
|
|
20230809,175800,195529890,12270,12270,12270,12270,0
|
|
20230809,175700,195529890,12270,12270,12270,12270,0
|
|
20230809,175600,195529890,12270,12270,12270,12270,0
|
|
20230809,175500,195529890,12270,12270,12270,12270,0
|
|
20230809,175400,195529890,12270,12270,12270,12270,0
|
|
20230809,175300,195529890,12270,12270,12270,12270,0
|
|
20230809,175200,195529890,12270,12270,12270,12270,0
|
|
20230809,175100,195529890,12270,12270,12270,12270,0
|
|
20230809,175000,195529890,12270,12270,12270,12270,0
|
|
20230809,174900,195529890,12270,12270,12270,12270,0
|
|
20230809,174800,195529890,12270,12270,12270,12270,0
|
|
20230809,174700,195529890,12270,12270,12270,12270,0
|
|
20230809,174600,195529890,12270,12270,12270,12270,0
|
|
20230809,174500,195529890,12270,12270,12270,12270,0
|
|
20230809,174400,195529890,12270,12270,12270,12270,0
|
|
20230809,174300,195529890,12270,12270,12270,12270,0
|
|
20230809,174200,195529890,12270,12270,12270,12270,0
|
|
20230809,174100,195529890,12270,12270,12270,12270,0
|
|
20230809,174000,195529890,12270,12270,12270,12270,0
|
|
20230809,173900,195529890,12270,12270,12270,12270,0
|
|
20230809,173800,195529890,12270,12270,12270,12270,0
|
|
20230809,173700,195529890,12270,12270,12270,12270,0
|
|
20230809,173600,195529890,12270,12270,12270,12270,103
|
|
20230809,173500,195529890,12270,12270,12270,12270,0
|
|
20230809,173400,195529890,12270,12270,12270,12270,0
|
|
20230809,173300,195529890,12270,12270,12270,12270,0
|
|
20230809,173200,195529890,12270,12270,12270,12270,0
|
|
20230809,173100,195529890,12270,12270,12270,12270,0
|
|
20230809,173000,195529890,12270,12270,12270,12270,0
|
|
20230809,172900,195529890,12270,12270,12270,12270,0
|
|
20230809,172800,195529890,12270,12270,12270,12270,0
|
|
20230809,172700,195529890,12270,12270,12270,12270,0
|
|
20230809,172600,195529890,12270,12270,12270,12270,0
|
|
20230809,172500,195529890,12270,12270,12270,12270,0
|
|
20230809,172400,195529890,12270,12270,12270,12270,0
|
|
20230809,172300,195529890,12270,12270,12270,12270,0
|
|
20230809,172200,195529890,12270,12270,12270,12270,0
|
|
20230809,172100,195529890,12270,12270,12270,12270,0
|
|
20230809,172000,195529890,12270,12270,12270,12270,0
|
|
20230809,171900,195529890,12270,12270,12270,12270,0
|
|
20230809,171800,195529890,12270,12270,12270,12270,0
|
|
20230809,171700,195529890,12270,12270,12270,12270,0
|
|
20230809,171600,195529890,12270,12270,12270,12270,0
|
|
20230809,171500,195529890,12270,12270,12270,12270,0
|
|
20230809,171400,195529890,12270,12270,12270,12270,0
|
|
20230809,171300,195529890,12270,12270,12270,12270,0
|
|
20230809,171200,195529890,12270,12270,12270,12270,0
|
|
20230809,171100,195529890,12270,12270,12270,12270,0
|
|
20230809,171000,195529890,12270,12270,12270,12270,0
|
|
20230809,170900,195529890,12270,12270,12270,12270,0
|
|
20230809,170800,195529890,12270,12270,12270,12270,0
|
|
20230809,170700,195529890,12270,12270,12270,12270,0
|
|
20230809,170600,195529890,12270,12270,12270,12270,103
|
|
20230809,170500,195529890,12270,12270,12270,12270,0
|
|
20230809,170400,195529890,12270,12270,12270,12270,0
|
|
20230809,170300,195529890,12270,12270,12270,12270,0
|
|
20230809,170200,195529890,12270,12270,12270,12270,0
|
|
20230809,170100,195529890,12270,12270,12270,12270,0
|
|
20230809,170000,195529890,12270,12270,12270,12270,0
|
|
20230809,165900,195529890,12270,12270,12270,12270,0
|
|
20230809,165800,195529890,12270,12270,12270,12270,0
|
|
20230809,165700,195529890,12270,12270,12270,12270,0
|
|
20230809,165600,195529890,12270,12270,12270,12270,0
|
|
20230809,165500,195529890,12270,12270,12270,12270,0
|
|
20230809,165400,195529890,12270,12270,12270,12270,0
|
|
20230809,165300,195529890,12270,12270,12270,12270,0
|
|
20230809,165200,195529890,12270,12270,12270,12270,0
|
|
20230809,165100,195529890,12270,12270,12270,12270,0
|
|
20230809,165000,195529890,12270,12270,12270,12270,0
|
|
20230809,164900,195529890,12270,12270,12270,12270,0
|
|
20230809,164800,195529890,12270,12270,12270,12270,0
|
|
20230809,164700,195529890,12270,12270,12270,12270,0
|
|
20230809,164600,195529890,12270,12270,12270,12270,0
|
|
20230809,164500,195529890,12270,12270,12270,12270,0
|
|
20230809,164400,195529890,12270,12270,12270,12270,0
|
|
20230809,164300,195529890,12270,12270,12270,12270,0
|
|
20230809,164200,195529890,12270,12270,12270,12270,0
|
|
20230809,164100,195529890,12270,12270,12270,12270,0
|
|
20230809,164000,195529890,12270,12270,12270,12270,0
|
|
20230809,163900,195529890,12270,12270,12270,12270,0
|
|
20230809,163800,195529890,12270,12270,12270,12270,0
|
|
20230809,163700,195529890,12270,12270,12270,12270,0
|
|
20230809,163600,195529890,12270,12270,12270,12270,103
|
|
20230809,163500,195529890,12270,12270,12270,12270,0
|
|
20230809,163400,195529890,12270,12270,12270,12270,0
|
|
20230809,163300,195529890,12270,12270,12270,12270,0
|
|
20230809,163200,195529890,12270,12270,12270,12270,0
|
|
20230809,163100,195529890,12270,12270,12270,12270,0
|
|
20230809,163000,195529890,12270,12270,12270,12270,0
|
|
20230809,162900,195529890,12270,12270,12270,12270,0
|
|
20230809,162800,195529890,12270,12270,12270,12270,0
|
|
20230809,162700,195529890,12270,12270,12270,12270,0
|
|
20230809,162600,195529890,12270,12270,12270,12270,0
|
|
20230809,162500,195529890,12270,12270,12270,12270,0
|
|
20230809,162400,195529890,12270,12270,12270,12270,0
|
|
20230809,162300,195529890,12270,12270,12270,12270,0
|
|
20230809,162200,195529890,12270,12270,12270,12270,0
|
|
20230809,162100,195529890,12270,12270,12270,12270,0
|
|
20230809,162000,195529890,12270,12270,12270,12270,0
|
|
20230809,161900,195529890,12270,12270,12270,12270,0
|
|
20230809,161800,195529890,12270,12270,12270,12270,0
|
|
20230809,161700,195529890,12270,12270,12270,12270,0
|
|
20230809,161600,195529890,12270,12270,12270,12270,0
|
|
20230809,161500,195529890,12270,12270,12270,12270,0
|
|
20230809,161400,195529890,12270,12270,12270,12270,0
|
|
20230809,161300,195529890,12270,12270,12270,12270,0
|
|
20230809,161200,195529890,12270,12270,12270,12270,0
|
|
20230809,161100,195529890,12270,12270,12270,12270,0
|
|
20230809,161000,195529890,12270,12270,12270,12270,0
|
|
20230809,160900,195529890,12270,12270,12270,12270,0
|
|
20230809,160800,195529890,12270,12270,12270,12270,0
|
|
20230809,160700,195529890,12270,12270,12270,12270,0
|
|
20230809,160600,195529890,12270,12270,12270,12270,103
|
|
20230809,160500,195529890,12270,12270,12270,12270,0
|
|
20230809,160400,195529890,12270,12270,12270,12270,0
|
|
20230809,160300,195529890,12270,12270,12270,12270,0
|
|
20230809,160200,195529890,12270,12270,12270,12270,0
|
|
20230809,160100,195529890,12270,12270,12270,12270,0
|
|
20230809,160000,195529890,12270,12270,12270,12270,0
|
|
20230809,155900,195529890,12270,12270,12270,12270,0
|
|
20230809,155800,195529890,12270,12270,12270,12270,0
|
|
20230809,155700,195529890,12270,12270,12270,12270,0
|
|
20230809,155600,195529890,12270,12270,12270,12270,0
|
|
20230809,155500,195529890,12270,12270,12270,12270,0
|
|
20230809,155400,195529890,12270,12270,12270,12270,0
|
|
20230809,155300,195529890,12270,12270,12270,12270,0
|
|
20230809,155200,195529890,12270,12270,12270,12270,0
|
|
20230809,155100,195529890,12270,12270,12270,12270,0
|
|
20230809,155000,195529890,12270,12270,12270,12270,0
|
|
20230809,154900,195529890,12270,12270,12270,12270,0
|
|
20230809,154800,195529890,12270,12270,12270,12270,0
|
|
20230809,154700,195529890,12270,12270,12270,12270,0
|
|
20230809,154600,195529890,12270,12270,12270,12270,0
|
|
20230809,154500,195529890,12270,12270,12270,12270,0
|
|
20230809,154400,195529890,12270,12270,12270,12270,0
|
|
20230809,154300,195529890,12270,12270,12270,12270,0
|
|
20230809,154200,195529890,12270,12270,12270,12270,0
|
|
20230809,154100,195529890,12270,12270,12270,12270,0
|
|
20230809,154000,195529890,12270,12270,12270,12270,0
|
|
20230809,153900,195529890,12270,12270,12270,12270,0
|
|
20230809,153800,195529890,12270,12270,12270,12270,0
|
|
20230809,153700,195529890,12270,12270,12270,12270,0
|
|
20230809,153600,195529890,12270,12270,12270,12270,103
|
|
20230809,153500,195529890,12270,12270,12270,12270,0
|
|
20230809,153400,195529890,12270,12270,12270,12270,0
|
|
20230809,153300,195529890,12270,12270,12270,12270,0
|
|
20230809,153200,195529890,12270,12270,12270,12270,0
|
|
20230809,153100,195529890,12270,12270,12270,12270,0
|
|
20230809,153000,195529890,12270,12270,12270,12270,103
|
|
20230809,152900,194266080,12270,12270,12270,12270,0
|
|
20230809,152800,194266080,12270,12270,12270,12270,0
|
|
20230809,152700,194266080,12270,12270,12270,12270,0
|
|
20230809,152600,194266080,12270,12270,12270,12270,0
|
|
20230809,152500,194266080,12270,12270,12270,12270,0
|
|
20230809,152400,194266080,12270,12270,12270,12270,0
|
|
20230809,152300,194266080,12270,12270,12270,12270,0
|
|
20230809,152200,194266080,12270,12270,12270,12270,0
|
|
20230809,152100,194266080,12270,12270,12270,12270,0
|
|
20230809,152000,194266080,12270,12270,12270,12270,0
|
|
20230809,151900,194266080,12270,12270,12270,12250,202
|
|
20230809,151800,191787920,12270,12270,12270,12270,7
|
|
20230809,151700,191702030,12250,12270,12270,12250,28
|
|
20230809,151600,191358830,12270,12260,12270,12260,502
|
|
20230809,151500,185201850,12260,12260,12260,12260,1
|
|
20230809,151400,185189590,12250,12260,12260,12250,101
|
|
20230809,151300,183952290,12260,12260,12260,12260,0
|
|
20230809,151200,183952290,12260,12260,12260,12260,9
|
|
20230809,151100,183841950,12260,12250,12260,12250,14
|
|
20230809,151000,183670340,12220,12220,12220,12220,1
|
|
20230809,150900,183658120,12270,12250,12270,12250,31
|
|
20230809,150800,183277970,12220,12220,12220,12220,30
|
|
20230809,150700,182911370,12230,12230,12230,12230,0
|
|
20230809,150600,182911370,12230,12230,12230,12230,1270
|
|
20230809,150500,167379270,12230,12230,12230,12230,0
|
|
20230809,150400,167379270,12230,12230,12230,12230,0
|
|
20230809,150300,167379270,12230,12230,12230,12230,0
|
|
20230809,150200,167379270,12230,12230,12230,12230,0
|
|
20230809,150100,167379270,12230,12230,12230,12230,0
|
|
20230809,150000,167379270,12230,12230,12230,12230,34
|
|
20230809,145900,166963450,12230,12230,12230,12230,18
|
|
20230809,145800,166743310,12230,12230,12230,12230,17
|
|
20230809,145700,166535400,12250,12250,12260,12250,5
|
|
20230809,145600,166474120,12230,12260,12260,12230,17
|
|
20230809,145500,166266180,12260,12230,12260,12230,24
|
|
20230809,145400,165972600,12250,12230,12250,12230,31
|
|
20230809,145300,165593410,12230,12220,12230,12220,22
|
|
20230809,145200,165324560,12220,12220,12220,12220,17
|
|
20230809,145100,165116820,12220,12220,12220,12220,2
|
|
20230809,145000,165092380,12230,12230,12230,12230,28
|
|
20230809,144900,164749940,12230,12230,12230,12230,17
|
|
20230809,144800,164542030,12230,12230,12230,12230,21
|
|
20230809,144700,164285200,12240,12230,12240,12230,19
|
|
20230809,144600,164052810,12230,12230,12230,12230,20
|
|
20230809,144500,163808210,12230,12230,12230,12230,16
|
|
20230809,144400,163612530,12240,12240,12240,12240,10
|
|
20230809,144300,163490130,12230,12220,12230,12220,29
|
|
20230809,144200,163135520,12220,12210,12220,12210,59
|
|
20230809,144100,162414810,12200,12200,12200,12200,17
|
|
20230809,144000,162207410,12200,12200,12200,12200,36
|
|
20230809,143900,161768210,12200,12200,12200,12200,0
|
|
20230809,143800,161768210,12200,12200,12200,12200,17
|
|
20230809,143700,161560810,12210,12200,12210,12200,35
|
|
20230809,143600,161133640,12210,12210,12210,12210,31
|
|
20230809,143500,160755130,12210,12210,12210,12210,0
|
|
20230809,143400,160755130,12210,12210,12210,12210,16
|
|
20230809,143300,160559770,12220,12220,12220,12220,20
|
|
20230809,143200,160315370,12220,12210,12220,12210,25
|
|
20230809,143100,160010040,12220,12220,12220,12220,39
|
|
20230809,143000,159533460,12220,12220,12220,12220,0
|
|
20230809,142900,159533460,12220,12220,12220,12220,16
|
|
20230809,142800,159337940,12240,12240,12240,12240,1
|
|
20230809,142700,159325700,12230,12230,12230,12220,41
|
|
20230809,142600,158824440,12240,12240,12240,12240,0
|
|
20230809,142500,158824440,12240,12240,12240,12240,12
|
|
20230809,142400,158677560,12240,12240,12240,12240,35
|
|
20230809,142300,158249160,12240,12240,12240,12240,39
|
|
20230809,142200,157771800,12240,12240,12240,12240,17
|
|
20230809,142100,157563720,12240,12240,12240,12240,0
|
|
20230809,142000,157563720,12240,12240,12240,12240,37
|
|
20230809,141900,157110840,12240,12240,12240,12240,0
|
|
20230809,141800,157110840,12240,12250,12250,12240,25
|
|
20230809,141700,156804820,12250,12250,12250,12250,0
|
|
20230809,141600,156804820,12250,12250,12250,12250,38
|
|
20230809,141500,156339320,12260,12250,12260,12250,21
|
|
20230809,141400,156082060,12250,12250,12250,12250,34
|
|
20230809,141300,155665560,12250,12250,12250,12250,0
|
|
20230809,141200,155665560,12250,12260,12260,12250,17
|
|
20230809,141100,155457300,12250,12250,12250,12250,36
|
|
20230809,141000,155016300,12250,12250,12250,12250,20
|
|
20230809,140900,154771300,12250,12260,12260,12250,25
|
|
20230809,140800,154465040,12260,12260,12260,12260,29
|
|
20230809,140700,154109500,12260,12260,12260,12260,37
|
|
20230809,140600,153655880,12270,12260,12270,12260,302
|
|
20230809,140500,149953350,12260,12230,12270,12220,3620
|
|
20230809,140400,105576790,12230,12230,12230,12220,45
|
|
20230809,140300,105026480,12220,12220,12220,12220,0
|
|
20230809,140200,105026480,12220,12220,12220,12220,0
|
|
20230809,140100,105026480,12220,12220,12220,12220,0
|
|
20230809,140000,105026480,12220,12220,12220,12220,0
|
|
20230809,135900,105026480,12220,12220,12220,12220,0
|
|
20230809,135800,105026480,12220,12220,12230,12220,5
|
|
20230809,135700,104965350,12230,12230,12230,12230,9
|
|
20230809,135600,104855280,12230,12230,12230,12230,7
|
|
20230809,135500,104769670,12230,12230,12230,12230,0
|
|
20230809,135400,104769670,12230,12230,12230,12230,0
|
|
20230809,135300,104769670,12230,12230,12230,12230,0
|
|
20230809,135200,104769670,12230,12230,12230,12230,0
|
|
20230809,135100,104769670,12230,12230,12230,12230,0
|
|
20230809,135000,104769670,12230,12230,12230,12230,0
|
|
20230809,134900,104769670,12230,12230,12230,12230,0
|
|
20230809,134800,104769670,12230,12230,12230,12230,0
|
|
20230809,134700,104769670,12230,12230,12230,12230,0
|
|
20230809,134600,104769670,12230,12230,12230,12230,0
|
|
20230809,134500,104769670,12230,12230,12230,12230,0
|
|
20230809,134400,104769670,12230,12230,12230,12230,0
|
|
20230809,134300,104769670,12230,12230,12230,12230,0
|
|
20230809,134200,104769670,12230,12230,12230,12230,0
|
|
20230809,134100,104769670,12230,12230,12230,12230,0
|
|
20230809,134000,104769670,12230,12230,12230,12230,20
|
|
20230809,133900,104525070,12230,12230,12230,12230,0
|
|
20230809,133800,104525070,12230,12230,12230,12230,0
|
|
20230809,133700,104525070,12230,12230,12230,12230,0
|
|
20230809,133600,104525070,12230,12230,12230,12230,0
|
|
20230809,133500,104525070,12230,12230,12230,12230,0
|
|
20230809,133400,104525070,12230,12230,12230,12230,0
|
|
20230809,133300,104525070,12230,12230,12230,12230,2
|
|
20230809,133200,104500610,12230,12230,12230,12230,300
|
|
20230809,133100,100831610,12230,12230,12230,12230,41
|
|
20230809,133000,100330180,12230,12230,12230,12230,0
|
|
20230809,132900,100330180,12230,12230,12230,12230,0
|
|
20230809,132800,100330180,12230,12230,12230,12230,492
|
|
20230809,132700,94313020,12230,12230,12230,12230,200
|
|
20230809,132600,91867020,12240,12240,12240,12240,5
|
|
20230809,132500,91805820,12240,12240,12240,12240,4
|
|
20230809,132400,91756860,12240,12240,12240,12240,0
|
|
20230809,132300,91756860,12240,12240,12240,12240,0
|
|
20230809,132200,91756860,12240,12240,12240,12240,0
|
|
20230809,132100,91756860,12240,12240,12240,12240,20
|
|
20230809,132000,91512060,12240,12240,12240,12240,0
|
|
20230809,131900,91512060,12240,12240,12240,12240,0
|
|
20230809,131800,91512060,12240,12240,12240,12240,0
|
|
20230809,131700,91512060,12240,12240,12240,12240,2
|
|
20230809,131600,91487580,12240,12240,12240,12240,0
|
|
20230809,131500,91487580,12240,12240,12240,12240,0
|
|
20230809,131400,91487580,12240,12240,12240,12240,0
|
|
20230809,131300,91487580,12240,12240,12240,12240,2
|
|
20230809,131200,91463100,12240,12240,12240,12240,9
|
|
20230809,131100,91352940,12240,12240,12240,12240,22
|
|
20230809,131000,91083660,12240,12240,12240,12240,0
|
|
20230809,130900,91083660,12240,12240,12240,12240,0
|
|
20230809,130800,91083660,12240,12240,12240,12240,95
|
|
20230809,130700,89920860,12240,12240,12240,12240,0
|
|
20230809,130600,89920860,12240,12240,12240,12240,362
|
|
20230809,130500,85489980,12240,12240,12240,12240,0
|
|
20230809,130400,85489980,12240,12240,12240,12240,0
|
|
20230809,130300,85489980,12240,12240,12240,12240,8
|
|
20230809,130200,85392060,12230,12230,12230,12230,0
|
|
20230809,130100,85392060,12230,12230,12230,12230,0
|
|
20230809,130000,85392060,12230,12230,12230,12230,0
|
|
20230809,125900,85392060,12230,12230,12230,12230,0
|
|
20230809,125800,85392060,12230,12230,12230,12230,0
|
|
20230809,125700,85392060,12230,12230,12230,12230,0
|
|
20230809,125600,85392060,12230,12230,12230,12230,0
|
|
20230809,125500,85392060,12230,12230,12230,12230,0
|
|
20230809,125400,85392060,12230,12230,12230,12230,0
|
|
20230809,125300,85392060,12230,12230,12230,12230,0
|
|
20230809,125200,85392060,12230,12230,12230,12230,0
|
|
20230809,125100,85392060,12230,12230,12230,12230,0
|
|
20230809,125000,85392060,12230,12230,12230,12230,9
|
|
20230809,124900,85281990,12230,12230,12230,12230,0
|
|
20230809,124800,85281990,12230,12230,12230,12230,155
|
|
20230809,124700,83386340,12230,12230,12230,12230,0
|
|
20230809,124600,83386340,12230,12230,12230,12230,0
|
|
20230809,124500,83386340,12230,12230,12230,12230,0
|
|
20230809,124400,83386340,12230,12230,12230,12230,0
|
|
20230809,124300,83386340,12230,12230,12230,12230,0
|
|
20230809,124200,83386340,12230,12230,12230,12230,0
|
|
20230809,124100,83386340,12230,12230,12230,12230,0
|
|
20230809,124000,83386340,12230,12230,12230,12230,100
|
|
20230809,123900,82163340,12230,12230,12230,12230,0
|
|
20230809,123800,82163340,12230,12230,12230,12230,0
|
|
20230809,123700,82163340,12230,12230,12230,12230,0
|
|
20230809,123600,82163340,12230,12230,12230,12230,0
|
|
20230809,123500,82163340,12230,12230,12230,12230,0
|
|
20230809,123400,82163340,12230,12230,12230,12230,0
|
|
20230809,123300,82163340,12230,12230,12230,12230,0
|
|
20230809,123200,82163340,12230,12230,12230,12230,200
|
|
20230809,123100,79717340,12230,12230,12230,12230,1
|
|
20230809,123000,79705110,12230,12240,12240,12230,11
|
|
20230809,122900,79570480,12240,12240,12240,12240,23
|
|
20230809,122800,79288960,12240,12240,12240,12240,0
|
|
20230809,122700,79288960,12240,12240,12240,12240,0
|
|
20230809,122600,79288960,12240,12240,12240,12240,0
|
|
20230809,122500,79288960,12240,12240,12240,12240,0
|
|
20230809,122400,79288960,12240,12230,12240,12230,175
|
|
20230809,122300,77147470,12240,12240,12240,12240,0
|
|
20230809,122200,77147470,12240,12240,12240,12240,0
|
|
20230809,122100,77147470,12240,12240,12240,12240,0
|
|
20230809,122000,77147470,12240,12240,12240,12240,0
|
|
20230809,121900,77147470,12240,12240,12240,12240,0
|
|
20230809,121800,77147470,12240,12240,12240,12240,0
|
|
20230809,121700,77147470,12240,12240,12240,12240,0
|
|
20230809,121600,77147470,12240,12240,12240,12240,3
|
|
20230809,121500,77110750,12240,12240,12240,12240,0
|
|
20230809,121400,77110750,12240,12240,12240,12240,0
|
|
20230809,121300,77110750,12240,12240,12240,12240,0
|
|
20230809,121200,77110750,12240,12240,12240,12240,2
|
|
20230809,121100,77086270,12230,12230,12230,12230,82
|
|
20230809,121000,76083410,12240,12240,12240,12240,0
|
|
20230809,120900,76083410,12240,12240,12240,12240,0
|
|
20230809,120800,76083410,12240,12240,12240,12240,0
|
|
20230809,120700,76083410,12240,12240,12240,12240,0
|
|
20230809,120600,76083410,12240,12230,12240,12230,172
|
|
20230809,120500,73979840,12230,12230,12230,12230,9
|
|
20230809,120400,73869770,12230,12230,12230,12230,48
|
|
20230809,120300,73282730,12230,12230,12230,12230,1
|
|
20230809,120200,73270500,12230,12230,12230,12230,3
|
|
20230809,120100,73233810,12230,12230,12230,12230,12
|
|
20230809,120000,73087050,12230,12230,12230,12230,37
|
|
20230809,115900,72634540,12230,12230,12230,12230,0
|
|
20230809,115800,72634540,12230,12230,12230,12230,12
|
|
20230809,115700,72487780,12230,12230,12230,12230,21
|
|
20230809,115600,72230950,12230,12230,12230,12230,114
|
|
20230809,115500,70836730,12230,12230,12230,12230,8
|
|
20230809,115400,70738890,12230,12230,12230,12230,0
|
|
20230809,115300,70738890,12230,12230,12230,12230,14
|
|
20230809,115200,70567670,12230,12230,12230,12230,0
|
|
20230809,115100,70567670,12230,12230,12230,12230,20
|
|
20230809,115000,70323070,12230,12230,12230,12230,5
|
|
20230809,114900,70261920,12230,12230,12230,12230,9
|
|
20230809,114800,70151850,12230,12230,12230,12230,19
|
|
20230809,114700,69919480,12230,12230,12230,12230,0
|
|
20230809,114600,69919480,12230,12230,12230,12230,43
|
|
20230809,114500,69393590,12230,12230,12230,12230,39
|
|
20230809,114400,68916620,12230,12230,12230,12230,0
|
|
20230809,114300,68916620,12230,12230,12230,12230,73
|
|
20230809,114200,68023830,12230,12230,12230,12230,3
|
|
20230809,114100,67987140,12230,12230,12230,12230,60
|
|
20230809,114000,67253340,12230,12230,12230,12230,10
|
|
20230809,113900,67131040,12230,12230,12230,12230,3
|
|
20230809,113800,67094350,12230,12230,12230,12230,1
|
|
20230809,113700,67082120,12230,12230,12230,12230,23
|
|
20230809,113600,66800830,12230,12230,12230,12230,6
|
|
20230809,113500,66727450,12230,12230,12230,12230,15
|
|
20230809,113400,66544000,12230,12230,12230,12230,32
|
|
20230809,113300,66152640,12230,12230,12230,12230,10
|
|
20230809,113200,66030340,12230,12230,12230,12230,19
|
|
20230809,113100,65797970,12230,12230,12230,12230,8
|
|
20230809,113000,65700130,12230,12230,12230,12230,0
|
|
20230809,112900,65700130,12230,12230,12230,12230,0
|
|
20230809,112800,65700130,12230,12230,12230,12230,15
|
|
20230809,112700,65516680,12230,12230,12230,12230,0
|
|
20230809,112600,65516680,12230,12230,12230,12230,12
|
|
20230809,112500,65369920,12230,12230,12230,12230,0
|
|
20230809,112400,65369920,12230,12230,12230,12230,0
|
|
20230809,112300,65369920,12230,12230,12230,12230,3
|
|
20230809,112200,65333230,12230,12230,12230,12230,1
|
|
20230809,112100,65321000,12230,12230,12230,12230,6
|
|
20230809,112000,65247620,12230,12230,12230,12230,0
|
|
20230809,111900,65247620,12230,12230,12230,12230,0
|
|
20230809,111800,65247620,12230,12230,12230,12230,4
|
|
20230809,111700,65198700,12230,12230,12230,12230,20
|
|
20230809,111600,64954100,12230,12230,12230,12230,0
|
|
20230809,111500,64954100,12230,12230,12230,12230,0
|
|
20230809,111400,64954100,12230,12230,12230,12230,0
|
|
20230809,111300,64954100,12230,12220,12230,12220,33
|
|
20230809,111200,64550600,12230,12220,12230,12220,77
|
|
20230809,111100,63609650,12220,12220,12220,12220,22
|
|
20230809,111000,63340810,12230,12230,12230,12230,0
|
|
20230809,110900,63340810,12230,12210,12230,12210,229
|
|
20230809,110800,60542640,12220,12220,12220,12220,0
|
|
20230809,110700,60542640,12220,12220,12220,12220,12
|
|
20230809,110600,60396000,12230,12210,12230,12210,145
|
|
20230809,110500,58624440,12210,12210,12210,12210,0
|
|
20230809,110400,58624440,12210,12210,12210,12210,11
|
|
20230809,110300,58490130,12210,12210,12210,12210,0
|
|
20230809,110200,58490130,12210,12210,12210,12210,0
|
|
20230809,110100,58490130,12210,12210,12210,12210,1
|
|
20230809,110000,58477920,12210,12210,12210,12210,6
|
|
20230809,105900,58404660,12210,12210,12210,12210,176
|
|
20230809,105800,56255700,12210,12210,12210,12210,28
|
|
20230809,105700,55913820,12210,12210,12210,12210,15
|
|
20230809,105600,55730670,12210,12210,12210,12210,80
|
|
20230809,105500,54753870,12210,12210,12210,12210,9
|
|
20230809,105400,54643980,12210,12210,12210,12210,4
|
|
20230809,105300,54595140,12210,12210,12210,12210,70
|
|
20230809,105200,53740440,12210,12210,12210,12210,29
|
|
20230809,105100,53386350,12210,12210,12210,12210,5
|
|
20230809,105000,53325300,12210,12210,12210,12210,99
|
|
20230809,104900,52116510,12210,12210,12210,12210,25
|
|
20230809,104800,51811260,12210,12210,12210,12210,10
|
|
20230809,104700,51689160,12210,12210,12210,12210,148
|
|
20230809,104600,49882080,12210,12210,12210,12210,50
|
|
20230809,104500,49271580,12210,12210,12210,12210,0
|
|
20230809,104400,49271580,12210,12210,12210,12210,89
|
|
20230809,104300,48184890,12210,12210,12210,12210,0
|
|
20230809,104200,48184890,12210,12210,12210,12210,2
|
|
20230809,104100,48160470,12210,12210,12210,12210,9
|
|
20230809,104000,48050580,12210,12210,12210,12210,0
|
|
20230809,103900,48050580,12210,12210,12210,12210,0
|
|
20230809,103800,48050580,12210,12210,12210,12210,0
|
|
20230809,103700,48050580,12210,12210,12210,12210,0
|
|
20230809,103600,48050580,12210,12210,12210,12210,2
|
|
20230809,103500,48026160,12210,12210,12210,12210,0
|
|
20230809,103400,48026160,12210,12210,12210,12210,0
|
|
20230809,103300,48026160,12210,12210,12210,12210,0
|
|
20230809,103200,48026160,12210,12210,12210,12210,0
|
|
20230809,103100,48026160,12210,12210,12210,12210,10
|
|
20230809,103000,47904060,12210,12210,12210,12210,14
|
|
20230809,102900,47733120,12210,12200,12210,12200,204
|
|
20230809,102800,45244290,12200,12210,12210,12200,50
|
|
20230809,102700,44633850,12230,12230,12230,12230,0
|
|
20230809,102600,44633850,12230,12230,12230,12230,1
|
|
20230809,102500,44621620,12230,12200,12230,12200,352
|
|
20230809,102400,40322880,12200,12200,12200,12200,0
|
|
20230809,102300,40322880,12200,12200,12200,12200,100
|
|
20230809,102200,39102880,12200,12200,12200,12200,235
|
|
20230809,102100,36235880,12200,12200,12200,12200,2
|
|
20230809,102000,36211480,12200,12200,12200,12200,11
|
|
20230809,101900,36077280,12200,12200,12200,12200,92
|
|
20230809,101800,34954880,12200,12200,12200,12200,55
|
|
20230809,101700,34283880,12200,12200,12200,12200,166
|
|
20230809,101600,32258680,12200,12200,12200,12200,27
|
|
20230809,101500,31929280,12200,12200,12200,12200,11
|
|
20230809,101400,31795080,12200,12200,12200,12200,0
|
|
20230809,101300,31795080,12200,12200,12200,12200,0
|
|
20230809,101200,31795080,12200,12200,12200,12200,60
|
|
20230809,101100,31063080,12200,12200,12200,12200,172
|
|
20230809,101000,28964680,12200,12200,12200,12200,5
|
|
20230809,100900,28903680,12200,12200,12200,12200,0
|
|
20230809,100800,28903680,12200,12200,12200,12200,5
|
|
20230809,100700,28842680,12200,12200,12200,12200,30
|
|
20230809,100600,28476680,12200,12200,12200,12200,0
|
|
20230809,100500,28476680,12200,12200,12200,12200,10
|
|
20230809,100400,28354680,12200,12200,12200,12200,2
|
|
20230809,100300,28330280,12200,12200,12200,12200,8
|
|
20230809,100200,28232680,12200,12200,12200,12200,0
|
|
20230809,100100,28232680,12200,12200,12200,12200,0
|
|
20230809,100000,28232680,12200,12200,12200,12200,1
|
|
20230809,095900,28220480,12200,12200,12200,12200,8
|
|
20230809,095800,28122880,12200,12200,12200,12200,1
|
|
20230809,095700,28110680,12200,12200,12200,12200,9
|
|
20230809,095600,28000880,12200,12200,12200,12200,0
|
|
20230809,095500,28000880,12200,12200,12200,12200,0
|
|
20230809,095400,28000880,12200,12200,12200,12200,0
|
|
20230809,095300,28000880,12200,12200,12200,12200,0
|
|
20230809,095200,28000880,12200,12200,12200,12200,49
|
|
20230809,095100,27403080,12210,12210,12210,12210,0
|
|
20230809,095000,27403080,12210,12210,12210,12210,0
|
|
20230809,094900,27403080,12210,12210,12210,12210,0
|
|
20230809,094800,27403080,12210,12210,12210,12210,1
|
|
20230809,094700,27390870,12200,12190,12200,12190,514
|
|
20230809,094600,21120670,12190,12190,12190,12190,0
|
|
20230809,094500,21120670,12190,12190,12190,12190,47
|
|
20230809,094400,20547740,12190,12190,12190,12190,100
|
|
20230809,094300,19328740,12190,12190,12190,12190,0
|
|
20230809,094200,19328740,12190,12190,12190,12190,90
|
|
20230809,094100,18231640,12200,12200,12200,12200,0
|
|
20230809,094000,18231640,12200,12200,12200,12200,0
|
|
20230809,093900,18231640,12200,12200,12200,12200,0
|
|
20230809,093800,18231640,12200,12200,12200,12200,0
|
|
20230809,093700,18231640,12200,12200,12200,12200,0
|
|
20230809,093600,18231640,12200,12200,12200,12200,0
|
|
20230809,093500,18231640,12200,12200,12200,12200,1
|
|
20230809,093400,18219440,12200,12190,12200,12190,6
|
|
20230809,093300,18146280,12190,12190,12190,12190,0
|
|
20230809,093200,18146280,12190,12180,12200,12180,223
|
|
20230809,093100,15427920,12180,12180,12180,12180,0
|
|
20230809,093000,15427920,12180,12180,12180,12180,69
|
|
20230809,092900,14587500,12190,12190,12190,12190,1
|
|
20230809,092800,14575310,12180,12180,12180,12180,0
|
|
20230809,092700,14575310,12180,12180,12180,12180,1
|
|
20230809,092600,14563130,12170,12170,12170,12170,0
|
|
20230809,092500,14563130,12170,12170,12170,12170,4
|
|
20230809,092400,14514450,12170,12170,12170,12170,53
|
|
20230809,092300,13869440,12180,12180,12180,12180,77
|
|
20230809,092200,12931580,12190,12200,12200,12190,993
|
|
20230809,092100,819770,12210,12210,12210,12210,0
|
|
20230809,092000,819770,12210,12210,12210,12210,0
|
|
20230809,091900,819770,12210,12210,12210,12210,0
|
|
20230809,091800,819770,12210,12210,12210,12210,0
|
|
20230809,091700,819770,12210,12210,12210,12210,0
|
|
20230809,091600,819770,12210,12210,12210,12210,2
|
|
20230809,091500,795350,12240,12240,12240,12240,0
|
|
20230809,091400,795350,12240,12240,12240,12240,0
|
|
20230809,091300,795350,12240,12240,12240,12240,0
|
|
20230809,091200,795350,12240,12240,12240,12240,1
|
|
20230809,091100,783110,12200,12200,12200,12200,0
|
|
20230809,091000,783110,12200,12200,12200,12200,0
|
|
20230809,090900,783110,12200,12200,12200,12200,0
|
|
20230809,090800,783110,12200,12200,12200,12200,0
|
|
20230809,090700,783110,12200,12200,12200,12200,0
|
|
20230809,090600,783110,12200,12200,12200,12200,0
|
|
20230809,090500,783110,12200,12200,12200,12200,0
|
|
20230809,090400,783110,12200,12200,12200,12200,0
|
|
20230809,090300,783110,12200,12200,12200,12200,1
|
|
20230809,090200,770910,12210,12210,12210,12210,0
|
|
20230809,090100,770910,12210,12220,12220,12210,39
|
|
20230809,090000,294480,12270,12270,12270,12270,24
|