631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,192800,192000530,9970,9970,9970,9970,561
|
|
20230823,192700,192000530,9970,9970,9970,9970,0
|
|
20230823,192600,192000530,9970,9970,9970,9970,0
|
|
20230823,192500,192000530,9970,9970,9970,9970,0
|
|
20230823,192400,192000530,9970,9970,9970,9970,0
|
|
20230823,192300,192000530,9970,9970,9970,9970,0
|
|
20230823,192200,192000530,9970,9970,9970,9970,0
|
|
20230823,192100,192000530,9970,9970,9970,9970,0
|
|
20230823,192000,192000530,9970,9970,9970,9970,0
|
|
20230823,191900,192000530,9970,9970,9970,9970,0
|
|
20230823,191800,192000530,9970,9970,9970,9970,0
|
|
20230823,191700,192000530,9970,9970,9970,9970,0
|
|
20230823,191600,192000530,9970,9970,9970,9970,0
|
|
20230823,191500,192000530,9970,9970,9970,9970,0
|
|
20230823,191400,192000530,9970,9970,9970,9970,0
|
|
20230823,191300,192000530,9970,9970,9970,9970,0
|
|
20230823,191200,192000530,9970,9970,9970,9970,0
|
|
20230823,191100,192000530,9970,9970,9970,9970,0
|
|
20230823,191000,192000530,9970,9970,9970,9970,0
|
|
20230823,190900,192000530,9970,9970,9970,9970,0
|
|
20230823,190800,192000530,9970,9970,9970,9970,0
|
|
20230823,190700,192000530,9970,9970,9970,9970,0
|
|
20230823,190600,192000530,9970,9970,9970,9970,0
|
|
20230823,190500,192000530,9970,9970,9970,9970,0
|
|
20230823,190400,192000530,9970,9970,9970,9970,0
|
|
20230823,190300,192000530,9970,9970,9970,9970,0
|
|
20230823,190200,192000530,9970,9970,9970,9970,0
|
|
20230823,190100,192000530,9970,9970,9970,9970,0
|
|
20230823,190000,192000530,9970,9970,9970,9970,0
|
|
20230823,185900,192000530,9970,9970,9970,9970,0
|
|
20230823,185800,192000530,9970,9970,9970,9970,561
|
|
20230823,185700,192000530,9970,9970,9970,9970,0
|
|
20230823,185600,192000530,9970,9970,9970,9970,0
|
|
20230823,185500,192000530,9970,9970,9970,9970,0
|
|
20230823,185400,192000530,9970,9970,9970,9970,0
|
|
20230823,185300,192000530,9970,9970,9970,9970,0
|
|
20230823,185200,192000530,9970,9970,9970,9970,0
|
|
20230823,185100,192000530,9970,9970,9970,9970,0
|
|
20230823,185000,192000530,9970,9970,9970,9970,0
|
|
20230823,184900,192000530,9970,9970,9970,9970,0
|
|
20230823,184800,192000530,9970,9970,9970,9970,0
|
|
20230823,184700,192000530,9970,9970,9970,9970,0
|
|
20230823,184600,192000530,9970,9970,9970,9970,0
|
|
20230823,184500,192000530,9970,9970,9970,9970,0
|
|
20230823,184400,192000530,9970,9970,9970,9970,0
|
|
20230823,184300,192000530,9970,9970,9970,9970,0
|
|
20230823,184200,192000530,9970,9970,9970,9970,0
|
|
20230823,184100,192000530,9970,9970,9970,9970,0
|
|
20230823,184000,192000530,9970,9970,9970,9970,0
|
|
20230823,183900,192000530,9970,9970,9970,9970,0
|
|
20230823,183800,192000530,9970,9970,9970,9970,0
|
|
20230823,183700,192000530,9970,9970,9970,9970,0
|
|
20230823,183600,192000530,9970,9970,9970,9970,0
|
|
20230823,183500,192000530,9970,9970,9970,9970,0
|
|
20230823,183400,192000530,9970,9970,9970,9970,0
|
|
20230823,183300,192000530,9970,9970,9970,9970,0
|
|
20230823,183200,192000530,9970,9970,9970,9970,0
|
|
20230823,183100,192000530,9970,9970,9970,9970,0
|
|
20230823,183000,192000530,9970,9970,9970,9970,0
|
|
20230823,182900,192000530,9970,9970,9970,9970,0
|
|
20230823,182800,192000530,9970,9970,9970,9970,561
|
|
20230823,182700,192000530,9970,9970,9970,9970,0
|
|
20230823,182600,192000530,9970,9970,9970,9970,0
|
|
20230823,182500,192000530,9970,9970,9970,9970,0
|
|
20230823,182400,192000530,9970,9970,9970,9970,0
|
|
20230823,182300,192000530,9970,9970,9970,9970,0
|
|
20230823,182200,192000530,9970,9970,9970,9970,0
|
|
20230823,182100,192000530,9970,9970,9970,9970,0
|
|
20230823,182000,192000530,9970,9970,9970,9970,0
|
|
20230823,181900,192000530,9970,9970,9970,9970,0
|
|
20230823,181800,192000530,9970,9970,9970,9970,0
|
|
20230823,181700,192000530,9970,9970,9970,9970,0
|
|
20230823,181600,192000530,9970,9970,9970,9970,0
|
|
20230823,181500,192000530,9970,9970,9970,9970,0
|
|
20230823,181400,192000530,9970,9970,9970,9970,0
|
|
20230823,181300,192000530,9970,9970,9970,9970,0
|
|
20230823,181200,192000530,9970,9970,9970,9970,0
|
|
20230823,181100,192000530,9970,9970,9970,9970,0
|
|
20230823,181000,192000530,9970,9970,9970,9970,0
|
|
20230823,180900,192000530,9970,9970,9970,9970,0
|
|
20230823,180800,192000530,9970,9970,9970,9970,0
|
|
20230823,180700,192000530,9970,9970,9970,9970,0
|
|
20230823,180600,192000530,9970,9970,9970,9970,0
|
|
20230823,180500,192000530,9970,9970,9970,9970,0
|
|
20230823,180400,192000530,9970,9970,9970,9970,0
|
|
20230823,180300,192000530,9970,9970,9970,9970,0
|
|
20230823,180200,192000530,9970,9970,9970,9970,0
|
|
20230823,180100,192000530,9970,9970,9970,9970,0
|
|
20230823,180000,192000530,9970,9970,9970,9970,0
|
|
20230823,175900,192000530,9970,9970,9970,9970,0
|
|
20230823,175800,192000530,9970,9970,9970,9970,561
|
|
20230823,175700,192000530,9970,9970,9970,9970,0
|
|
20230823,175600,192000530,9970,9970,9970,9970,0
|
|
20230823,175500,192000530,9970,9970,9970,9970,0
|
|
20230823,175400,192000530,9970,9970,9970,9970,0
|
|
20230823,175300,192000530,9970,9970,9970,9970,0
|
|
20230823,175200,192000530,9970,9970,9970,9970,0
|
|
20230823,175100,192000530,9970,9970,9970,9970,0
|
|
20230823,175000,192000530,9970,9970,9970,9970,0
|
|
20230823,174900,192000530,9970,9970,9970,9970,0
|
|
20230823,174800,192000530,9970,9970,9970,9970,0
|
|
20230823,174700,192000530,9970,9970,9970,9970,0
|
|
20230823,174600,192000530,9970,9970,9970,9970,0
|
|
20230823,174500,192000530,9970,9970,9970,9970,0
|
|
20230823,174400,192000530,9970,9970,9970,9970,0
|
|
20230823,174300,192000530,9970,9970,9970,9970,0
|
|
20230823,174200,192000530,9970,9970,9970,9970,0
|
|
20230823,174100,192000530,9970,9970,9970,9970,0
|
|
20230823,174000,192000530,9970,9970,9970,9970,0
|
|
20230823,173900,192000530,9970,9970,9970,9970,0
|
|
20230823,173800,192000530,9970,9970,9970,9970,0
|
|
20230823,173700,192000530,9970,9970,9970,9970,0
|
|
20230823,173600,192000530,9970,9970,9970,9970,0
|
|
20230823,173500,192000530,9970,9970,9970,9970,0
|
|
20230823,173400,192000530,9970,9970,9970,9970,0
|
|
20230823,173300,192000530,9970,9970,9970,9970,0
|
|
20230823,173200,192000530,9970,9970,9970,9970,0
|
|
20230823,173100,192000530,9970,9970,9970,9970,0
|
|
20230823,173000,192000530,9970,9970,9970,9970,0
|
|
20230823,172900,192000530,9970,9970,9970,9970,0
|
|
20230823,172800,192000530,9970,9970,9970,9970,561
|
|
20230823,172700,192000530,9970,9970,9970,9970,0
|
|
20230823,172600,192000530,9970,9970,9970,9970,0
|
|
20230823,172500,192000530,9970,9970,9970,9970,0
|
|
20230823,172400,192000530,9970,9970,9970,9970,0
|
|
20230823,172300,192000530,9970,9970,9970,9970,0
|
|
20230823,172200,192000530,9970,9970,9970,9970,0
|
|
20230823,172100,192000530,9970,9970,9970,9970,0
|
|
20230823,172000,192000530,9970,9970,9970,9970,0
|
|
20230823,171900,192000530,9970,9970,9970,9970,0
|
|
20230823,171800,192000530,9970,9970,9970,9970,0
|
|
20230823,171700,192000530,9970,9970,9970,9970,0
|
|
20230823,171600,192000530,9970,9970,9970,9970,0
|
|
20230823,171500,192000530,9970,9970,9970,9970,0
|
|
20230823,171400,192000530,9970,9970,9970,9970,0
|
|
20230823,171300,192000530,9970,9970,9970,9970,0
|
|
20230823,171200,192000530,9970,9970,9970,9970,0
|
|
20230823,171100,192000530,9970,9970,9970,9970,0
|
|
20230823,171000,192000530,9970,9970,9970,9970,0
|
|
20230823,170900,192000530,9970,9970,9970,9970,0
|
|
20230823,170800,192000530,9970,9970,9970,9970,0
|
|
20230823,170700,192000530,9970,9970,9970,9970,0
|
|
20230823,170600,192000530,9970,9970,9970,9970,0
|
|
20230823,170500,192000530,9970,9970,9970,9970,0
|
|
20230823,170400,192000530,9970,9970,9970,9970,0
|
|
20230823,170300,192000530,9970,9970,9970,9970,0
|
|
20230823,170200,192000530,9970,9970,9970,9970,0
|
|
20230823,170100,192000530,9970,9970,9970,9970,0
|
|
20230823,170000,192000530,9970,9970,9970,9970,0
|
|
20230823,165900,192000530,9970,9970,9970,9970,0
|
|
20230823,165800,192000530,9970,9970,9970,9970,561
|
|
20230823,165700,192000530,9970,9970,9970,9970,0
|
|
20230823,165600,192000530,9970,9970,9970,9970,0
|
|
20230823,165500,192000530,9970,9970,9970,9970,0
|
|
20230823,165400,192000530,9970,9970,9970,9970,0
|
|
20230823,165300,192000530,9970,9970,9970,9970,0
|
|
20230823,165200,192000530,9970,9970,9970,9970,0
|
|
20230823,165100,192000530,9970,9970,9970,9970,0
|
|
20230823,165000,192000530,9970,9970,9970,9970,0
|
|
20230823,164900,192000530,9970,9970,9970,9970,0
|
|
20230823,164800,192000530,9970,9970,9970,9970,0
|
|
20230823,164700,192000530,9970,9970,9970,9970,0
|
|
20230823,164600,192000530,9970,9970,9970,9970,0
|
|
20230823,164500,192000530,9970,9970,9970,9970,0
|
|
20230823,164400,192000530,9970,9970,9970,9970,0
|
|
20230823,164300,192000530,9970,9970,9970,9970,0
|
|
20230823,164200,192000530,9970,9970,9970,9970,0
|
|
20230823,164100,192000530,9970,9970,9970,9970,0
|
|
20230823,164000,192000530,9970,9970,9970,9970,0
|
|
20230823,163900,192000530,9970,9970,9970,9970,0
|
|
20230823,163800,192000530,9970,9970,9970,9970,0
|
|
20230823,163700,192000530,9970,9970,9970,9970,0
|
|
20230823,163600,192000530,9970,9970,9970,9970,0
|
|
20230823,163500,192000530,9970,9970,9970,9970,0
|
|
20230823,163400,192000530,9970,9970,9970,9970,0
|
|
20230823,163300,192000530,9970,9970,9970,9970,0
|
|
20230823,163200,192000530,9970,9970,9970,9970,0
|
|
20230823,163100,192000530,9970,9970,9970,9970,0
|
|
20230823,163000,192000530,9970,9970,9970,9970,0
|
|
20230823,162900,192000530,9970,9970,9970,9970,0
|
|
20230823,162800,192000530,9970,9970,9970,9970,561
|
|
20230823,162700,192000530,9970,9970,9970,9970,0
|
|
20230823,162600,192000530,9970,9970,9970,9970,0
|
|
20230823,162500,192000530,9970,9970,9970,9970,0
|
|
20230823,162400,192000530,9970,9970,9970,9970,0
|
|
20230823,162300,192000530,9970,9970,9970,9970,0
|
|
20230823,162200,192000530,9970,9970,9970,9970,0
|
|
20230823,162100,192000530,9970,9970,9970,9970,0
|
|
20230823,162000,192000530,9970,9970,9970,9970,0
|
|
20230823,161900,192000530,9970,9970,9970,9970,0
|
|
20230823,161800,192000530,9970,9970,9970,9970,0
|
|
20230823,161700,192000530,9970,9970,9970,9970,0
|
|
20230823,161600,192000530,9970,9970,9970,9970,0
|
|
20230823,161500,192000530,9970,9970,9970,9970,0
|
|
20230823,161400,192000530,9970,9970,9970,9970,0
|
|
20230823,161300,192000530,9970,9970,9970,9970,0
|
|
20230823,161200,192000530,9970,9970,9970,9970,0
|
|
20230823,161100,192000530,9970,9970,9970,9970,0
|
|
20230823,161000,192000530,9970,9970,9970,9970,0
|
|
20230823,160900,192000530,9970,9970,9970,9970,0
|
|
20230823,160800,192000530,9970,9970,9970,9970,0
|
|
20230823,160700,192000530,9970,9970,9970,9970,0
|
|
20230823,160600,192000530,9970,9970,9970,9970,0
|
|
20230823,160500,192000530,9970,9970,9970,9970,0
|
|
20230823,160400,192000530,9970,9970,9970,9970,0
|
|
20230823,160300,192000530,9970,9970,9970,9970,0
|
|
20230823,160200,192000530,9970,9970,9970,9970,0
|
|
20230823,160100,192000530,9970,9970,9970,9970,0
|
|
20230823,160000,192000530,9970,9970,9970,9970,0
|
|
20230823,155900,192000530,9970,9970,9970,9970,0
|
|
20230823,155800,192000530,9970,9970,9970,9970,561
|
|
20230823,155700,192000530,9970,9970,9970,9970,0
|
|
20230823,155600,192000530,9970,9970,9970,9970,0
|
|
20230823,155500,192000530,9970,9970,9970,9970,0
|
|
20230823,155400,192000530,9970,9970,9970,9970,0
|
|
20230823,155300,192000530,9970,9970,9970,9970,0
|
|
20230823,155200,192000530,9970,9970,9970,9970,0
|
|
20230823,155100,192000530,9970,9970,9970,9970,0
|
|
20230823,155000,192000530,9970,9970,9970,9970,0
|
|
20230823,154900,192000530,9970,9970,9970,9970,0
|
|
20230823,154800,192000530,9970,9970,9970,9970,0
|
|
20230823,154700,192000530,9970,9970,9970,9970,0
|
|
20230823,154600,192000530,9970,9970,9970,9970,0
|
|
20230823,154500,192000530,9970,9970,9970,9970,0
|
|
20230823,154400,192000530,9970,9970,9970,9970,0
|
|
20230823,154300,192000530,9970,9970,9970,9970,0
|
|
20230823,154200,192000530,9970,9970,9970,9970,0
|
|
20230823,154100,192000530,9970,9970,9970,9970,0
|
|
20230823,154000,192000530,9970,9970,9970,9970,0
|
|
20230823,153900,192000530,9970,9970,9970,9970,0
|
|
20230823,153800,192000530,9970,9970,9970,9970,0
|
|
20230823,153700,192000530,9970,9970,9970,9970,0
|
|
20230823,153600,192000530,9970,9970,9970,9970,0
|
|
20230823,153500,192000530,9970,9970,9970,9970,0
|
|
20230823,153400,192000530,9970,9970,9970,9970,0
|
|
20230823,153300,192000530,9970,9970,9970,9970,0
|
|
20230823,153200,192000530,9970,9970,9970,9970,0
|
|
20230823,153100,192000530,9970,9970,9970,9970,0
|
|
20230823,153000,192000530,9970,9970,9970,9970,561
|
|
20230823,152900,186407360,10040,10040,10040,10040,0
|
|
20230823,152800,186407360,10040,10040,10040,10040,0
|
|
20230823,152700,186407360,10040,10040,10040,10040,0
|
|
20230823,152600,186407360,10040,10040,10040,10040,0
|
|
20230823,152500,186407360,10040,10040,10040,10040,0
|
|
20230823,152400,186407360,10040,10040,10040,10040,0
|
|
20230823,152300,186407360,10040,10040,10040,10040,0
|
|
20230823,152200,186407360,10040,10040,10040,10040,0
|
|
20230823,152100,186407360,10040,10040,10040,10040,0
|
|
20230823,152000,186407360,10040,10040,10040,10040,0
|
|
20230823,151900,186407360,10040,10040,10040,10040,1
|
|
20230823,151800,186397320,10060,10030,10060,9960,851
|
|
20230823,151700,177891100,10060,10010,10060,10010,13
|
|
20230823,151600,177760570,10010,10050,10050,10010,27
|
|
20230823,151500,177490170,10070,10070,10070,10070,0
|
|
20230823,151400,177490170,10070,10070,10070,10070,0
|
|
20230823,151300,177490170,10070,10070,10070,10070,0
|
|
20230823,151200,177490170,10070,10070,10070,10070,100
|
|
20230823,151100,176483170,10040,10040,10040,10040,0
|
|
20230823,151000,176483170,10040,10060,10060,10040,100
|
|
20230823,150900,175479140,10060,10060,10060,10060,0
|
|
20230823,150800,175479140,10060,10060,10060,10060,0
|
|
20230823,150700,175479140,10060,10060,10060,10060,0
|
|
20230823,150600,175479140,10060,10060,10060,10060,0
|
|
20230823,150500,175479140,10060,10060,10060,10060,0
|
|
20230823,150400,175479140,10060,10060,10060,10060,0
|
|
20230823,150300,175479140,10060,10060,10060,10060,0
|
|
20230823,150200,175479140,10060,10060,10060,10060,0
|
|
20230823,150100,175479140,10060,10060,10060,10060,0
|
|
20230823,150000,175479140,10060,10060,10060,10060,0
|
|
20230823,145900,175479140,10060,10060,10060,10060,0
|
|
20230823,145800,175479140,10060,10060,10060,10060,0
|
|
20230823,145700,175479140,10060,10070,10070,10060,17
|
|
20230823,145600,175308020,10060,10020,10060,10010,418
|
|
20230823,145500,171113130,10060,10070,10070,10060,6
|
|
20230823,145400,171052720,10070,10070,10070,10070,0
|
|
20230823,145300,171052720,10070,10070,10070,10070,0
|
|
20230823,145200,171052720,10070,10070,10070,10070,1
|
|
20230823,145100,171042650,10080,10080,10080,10080,0
|
|
20230823,145000,171042650,10080,10070,10080,10070,2
|
|
20230823,144900,171022500,10090,10020,10090,10020,52
|
|
20230823,144800,170499620,10000,10000,10000,10000,0
|
|
20230823,144700,170499620,10000,10060,10060,10000,460
|
|
20230823,144600,165887880,10090,10090,10090,10090,1
|
|
20230823,144500,165877790,10090,10100,10130,10090,201
|
|
20230823,144400,163848660,10130,10130,10130,10130,0
|
|
20230823,144300,163848660,10130,10100,10130,10100,101
|
|
20230823,144200,162828530,10140,10140,10140,10140,0
|
|
20230823,144100,162828530,10140,10140,10140,10140,1
|
|
20230823,144000,162818390,10090,10080,10090,10080,100
|
|
20230823,143900,161809650,10090,10090,10090,10090,527
|
|
20230823,143800,156492220,10090,10090,10090,10090,0
|
|
20230823,143700,156492220,10090,10010,10090,10010,201
|
|
20230823,143600,154471410,10040,10040,10040,10040,0
|
|
20230823,143500,154471410,10040,10040,10040,10040,1
|
|
20230823,143400,154461370,10000,10000,10000,10000,0
|
|
20230823,143300,154461370,10000,10020,10020,10000,150
|
|
20230823,143200,152960880,10040,10010,10040,10010,40
|
|
20230823,143100,152559880,10010,10010,10010,10010,51
|
|
20230823,143000,152049370,9980,9980,9980,9980,0
|
|
20230823,142900,152049370,9980,9990,9990,9980,16
|
|
20230823,142800,151889540,10010,9980,10010,9980,643
|
|
20230823,142700,145472370,9980,10000,10000,9980,226
|
|
20230823,142600,143216330,9980,9980,9980,9980,52
|
|
20230823,142500,142697370,9960,9960,9960,9960,0
|
|
20230823,142400,142697370,9960,9960,9960,9960,0
|
|
20230823,142300,142697370,9960,9960,9960,9960,0
|
|
20230823,142200,142697370,9960,9960,9960,9960,5
|
|
20230823,142100,142647570,9960,9960,9960,9960,8
|
|
20230823,142000,142567890,9960,9990,9990,9960,55
|
|
20230823,141900,142019240,9990,9990,9990,9990,20
|
|
20230823,141800,141819440,9950,9990,9990,9950,309
|
|
20230823,141700,138738550,10000,10000,10000,10000,0
|
|
20230823,141600,138738550,10000,10040,10040,10000,224
|
|
20230823,141500,136498150,10050,10050,10050,10050,1
|
|
20230823,141400,136488100,10050,10000,10050,10000,20
|
|
20230823,141300,136288050,10050,10050,10050,10050,2
|
|
20230823,141200,136267950,10040,10040,10040,10040,1
|
|
20230823,141100,136257910,10070,10070,10070,10070,0
|
|
20230823,141000,136257910,10070,10070,10070,10070,0
|
|
20230823,140900,136257910,10070,10070,10070,10070,0
|
|
20230823,140800,136257910,10070,10070,10070,10070,0
|
|
20230823,140700,136257910,10070,10020,10070,10020,50
|
|
20230823,140600,135755240,10020,10030,10030,10020,294
|
|
20230823,140500,132809270,10000,10000,10000,10000,100
|
|
20230823,140400,131809270,10000,10000,10000,10000,150
|
|
20230823,140300,130309270,10000,10020,10020,10000,660
|
|
20230823,140200,123706790,10090,10100,10100,10000,1319
|
|
20230823,140100,110497940,10100,10100,10100,10100,1
|
|
20230823,140000,110487840,10050,10050,10050,10050,0
|
|
20230823,135900,110487840,10050,10050,10050,10050,0
|
|
20230823,135800,110487840,10050,10050,10050,10050,0
|
|
20230823,135700,110487840,10050,10050,10050,10050,0
|
|
20230823,135600,110487840,10050,10050,10050,10050,0
|
|
20230823,135500,110487840,10050,10050,10050,10050,0
|
|
20230823,135400,110487840,10050,10050,10050,10050,0
|
|
20230823,135300,110487840,10050,10050,10050,10050,0
|
|
20230823,135200,110487840,10050,10050,10050,10050,0
|
|
20230823,135100,110487840,10050,10060,10060,10050,3
|
|
20230823,135000,110457680,10050,10050,10050,10050,0
|
|
20230823,134900,110457680,10050,10050,10050,10050,0
|
|
20230823,134800,110457680,10050,10050,10050,10050,0
|
|
20230823,134700,110457680,10050,10050,10050,10050,0
|
|
20230823,134600,110457680,10050,10050,10050,10050,0
|
|
20230823,134500,110457680,10050,10050,10050,10050,0
|
|
20230823,134400,110457680,10050,10050,10050,10050,0
|
|
20230823,134300,110457680,10050,10050,10050,10050,0
|
|
20230823,134200,110457680,10050,10050,10050,10050,0
|
|
20230823,134100,110457680,10050,10050,10050,10050,0
|
|
20230823,134000,110457680,10050,10050,10050,10050,151
|
|
20230823,133900,108940130,10060,10060,10060,10060,49
|
|
20230823,133800,108447190,10060,10070,10070,10060,9
|
|
20230823,133700,108356580,10120,10120,10120,10120,1
|
|
20230823,133600,108346460,10110,10110,10110,10110,0
|
|
20230823,133500,108346460,10110,10060,10110,10060,3
|
|
20230823,133400,108316180,10060,10060,10060,10060,0
|
|
20230823,133300,108316180,10060,10060,10060,10060,0
|
|
20230823,133200,108316180,10060,10060,10060,10060,0
|
|
20230823,133100,108316180,10060,10060,10060,10060,0
|
|
20230823,133000,108316180,10060,10060,10060,10060,0
|
|
20230823,132900,108316180,10060,10060,10060,10060,0
|
|
20230823,132800,108316180,10060,10060,10060,10060,729
|
|
20230823,132700,100982440,10060,10060,10060,10060,0
|
|
20230823,132600,100982440,10060,10060,10060,10060,0
|
|
20230823,132500,100982440,10060,10060,10060,10060,0
|
|
20230823,132400,100982440,10060,10060,10060,10060,0
|
|
20230823,132300,100982440,10060,10060,10060,10060,0
|
|
20230823,132200,100982440,10060,10060,10060,10060,0
|
|
20230823,132100,100982440,10060,10060,10060,10060,0
|
|
20230823,132000,100982440,10060,10060,10060,10060,0
|
|
20230823,131900,100982440,10060,10060,10060,10060,0
|
|
20230823,131800,100982440,10060,10060,10060,10060,4
|
|
20230823,131700,100942200,10060,10060,10060,10060,0
|
|
20230823,131600,100942200,10060,10060,10060,10060,0
|
|
20230823,131500,100942200,10060,10060,10060,10060,0
|
|
20230823,131400,100942200,10060,10060,10060,10060,0
|
|
20230823,131300,100942200,10060,10060,10060,10060,5
|
|
20230823,131200,100891900,10060,10060,10060,10060,0
|
|
20230823,131100,100891900,10060,10060,10060,10060,7
|
|
20230823,131000,100821480,10070,10070,10070,10070,0
|
|
20230823,130900,100821480,10070,10070,10070,10070,52
|
|
20230823,130800,100297840,10070,10070,10070,10070,5
|
|
20230823,130700,100247490,10070,10070,10070,10070,2
|
|
20230823,130600,100227350,10070,10100,10100,10070,17
|
|
20230823,130500,100056060,10160,10090,10160,10070,316
|
|
20230823,130400,96861800,10160,10150,10160,10150,12
|
|
20230823,130300,96739890,10160,10160,10160,10160,0
|
|
20230823,130200,96739890,10160,10160,10160,10160,13
|
|
20230823,130100,96607810,10150,10150,10150,10150,0
|
|
20230823,130000,96607810,10150,10160,10160,10150,24
|
|
20230823,125900,96363980,10170,10170,10170,10170,0
|
|
20230823,125800,96363980,10170,10170,10170,10170,13
|
|
20230823,125700,96231770,10170,10170,10170,10170,0
|
|
20230823,125600,96231770,10170,10170,10170,10170,13
|
|
20230823,125500,96099560,10170,10170,10170,10170,0
|
|
20230823,125400,96099560,10170,10170,10170,10170,13
|
|
20230823,125300,95967350,10170,10170,10170,10170,0
|
|
20230823,125200,95967350,10170,10170,10170,10170,13
|
|
20230823,125100,95835140,10170,10170,10170,10170,0
|
|
20230823,125000,95835140,10170,10170,10170,10170,14
|
|
20230823,124900,95692760,10170,10170,10170,10170,0
|
|
20230823,124800,95692760,10170,10170,10170,10170,14
|
|
20230823,124700,95550380,10170,10170,10170,10170,0
|
|
20230823,124600,95550380,10170,10170,10170,10170,13
|
|
20230823,124500,95418170,10170,10170,10170,10170,0
|
|
20230823,124400,95418170,10170,10170,10170,10170,0
|
|
20230823,124300,95418170,10170,10170,10170,10170,0
|
|
20230823,124200,95418170,10170,10170,10170,10170,0
|
|
20230823,124100,95418170,10170,10170,10170,10170,0
|
|
20230823,124000,95418170,10170,10170,10170,10170,0
|
|
20230823,123900,95418170,10170,10170,10170,10170,0
|
|
20230823,123800,95418170,10170,10170,10170,10170,4
|
|
20230823,123700,95377490,10170,10170,10170,10170,70
|
|
20230823,123600,94665590,10170,10170,10170,10170,4
|
|
20230823,123500,94624910,10100,10110,10110,10100,1000
|
|
20230823,123400,84523580,10170,10170,10170,10170,4
|
|
20230823,123300,84482900,10170,10170,10170,10170,0
|
|
20230823,123200,84482900,10170,10170,10170,10170,5
|
|
20230823,123100,84432050,10170,10170,10170,10170,0
|
|
20230823,123000,84432050,10170,10170,10170,10170,6
|
|
20230823,122900,84371030,10170,10170,10170,10170,0
|
|
20230823,122800,84371030,10170,10170,10170,10170,5
|
|
20230823,122700,84320180,10170,10170,10170,10170,0
|
|
20230823,122600,84320180,10170,10170,10170,10170,5
|
|
20230823,122500,84269330,10170,10170,10170,10170,27
|
|
20230823,122400,83994740,10170,10170,10170,10170,5
|
|
20230823,122300,83943890,10170,10170,10170,10170,0
|
|
20230823,122200,83943890,10170,10170,10170,10170,5
|
|
20230823,122100,83893040,10170,10170,10170,10170,0
|
|
20230823,122000,83893040,10170,10170,10170,10170,27
|
|
20230823,121900,83618450,10170,10170,10170,10170,0
|
|
20230823,121800,83618450,10170,10170,10170,10170,0
|
|
20230823,121700,83618450,10170,10170,10170,10170,0
|
|
20230823,121600,83618450,10170,10170,10170,10170,0
|
|
20230823,121500,83618450,10170,10170,10170,10170,28
|
|
20230823,121400,83333690,10110,10110,10110,10110,0
|
|
20230823,121300,83333690,10110,10110,10110,10110,0
|
|
20230823,121200,83333690,10110,10110,10110,10110,4
|
|
20230823,121100,83293250,10170,10170,10170,10170,1
|
|
20230823,121000,83283080,10170,10170,10170,10170,32
|
|
20230823,120900,82957640,10170,10170,10170,10170,4
|
|
20230823,120800,82916960,10170,10170,10170,10170,2
|
|
20230823,120700,82896620,10170,10170,10170,10170,0
|
|
20230823,120600,82896620,10170,10170,10170,10170,6
|
|
20230823,120500,82835600,10170,10170,10170,10170,32
|
|
20230823,120400,82510160,10110,10170,10170,10110,13
|
|
20230823,120300,82378670,10170,10170,10170,10170,0
|
|
20230823,120200,82378670,10170,10170,10170,10170,5
|
|
20230823,120100,82327820,10170,10170,10170,10170,5
|
|
20230823,120000,82276970,10170,10170,10170,10170,28
|
|
20230823,115900,81992210,10170,10170,10170,10170,1
|
|
20230823,115800,81982040,10170,10170,10170,10170,8
|
|
20230823,115700,81900680,10170,10160,10170,10160,5
|
|
20230823,115600,81849840,10160,10160,10160,10160,0
|
|
20230823,115500,81849840,10160,10160,10160,10160,28
|
|
20230823,115400,81565360,10160,10160,10160,10160,5
|
|
20230823,115300,81514560,10160,10160,10160,10160,0
|
|
20230823,115200,81514560,10160,10160,10160,10160,1
|
|
20230823,115100,81504400,10160,10160,10160,10160,0
|
|
20230823,115000,81504400,10160,10160,10160,10160,28
|
|
20230823,114900,81219920,10160,10160,10160,10160,0
|
|
20230823,114800,81219920,10160,10160,10160,10160,0
|
|
20230823,114700,81219920,10160,10160,10160,10160,10
|
|
20230823,114600,81118320,10160,10160,10160,10160,0
|
|
20230823,114500,81118320,10160,10160,10160,10160,28
|
|
20230823,114400,80833840,10160,10160,10160,10160,0
|
|
20230823,114300,80833840,10160,10160,10160,10160,0
|
|
20230823,114200,80833840,10160,10160,10160,10160,0
|
|
20230823,114100,80833840,10160,10160,10160,10160,0
|
|
20230823,114000,80833840,10160,10160,10160,10160,32
|
|
20230823,113900,80508720,10160,10160,10160,10160,1
|
|
20230823,113800,80498560,10160,10160,10160,10160,4
|
|
20230823,113700,80457920,10170,10110,10170,10110,220
|
|
20230823,113600,78233660,10170,10170,10170,10170,813
|
|
20230823,113500,69965450,10170,10170,10170,10170,1000
|
|
20230823,113400,59795450,10170,10160,10170,10160,4
|
|
20230823,113300,59754800,10160,10160,10160,10160,0
|
|
20230823,113200,59754800,10160,10160,10160,10160,4
|
|
20230823,113100,59714160,10090,10160,10160,10090,78
|
|
20230823,113000,58926090,10160,10160,10160,10160,4
|
|
20230823,112900,58885450,10170,10170,10170,10170,0
|
|
20230823,112800,58885450,10170,10170,10170,10170,5
|
|
20230823,112700,58834600,10170,10170,10170,10170,0
|
|
20230823,112600,58834600,10170,10170,10170,10170,5
|
|
20230823,112500,58783750,10170,10170,10170,10170,1
|
|
20230823,112400,58773580,10170,10220,10230,10170,9
|
|
20230823,112300,58681780,10170,10170,10170,10170,96
|
|
20230823,112200,57705460,10170,10170,10170,10170,4
|
|
20230823,112100,57664780,10170,10170,10170,10170,0
|
|
20230823,112000,57664780,10170,10170,10170,10170,0
|
|
20230823,111900,57664780,10170,10170,10170,10170,1
|
|
20230823,111800,57654610,10170,10170,10170,10170,3
|
|
20230823,111700,57624100,10170,10170,10170,10170,21
|
|
20230823,111600,57410530,10190,10070,10250,10070,128
|
|
20230823,111500,56105580,10090,10120,10130,10050,444
|
|
20230823,111400,51628460,10130,10140,10140,10130,26
|
|
20230823,111300,51365070,10150,10150,10150,10150,0
|
|
20230823,111200,51365070,10150,10140,10150,10140,102
|
|
20230823,111100,50329790,10140,10150,10150,10140,215
|
|
20230823,111000,48148620,10150,10150,10150,10150,0
|
|
20230823,110900,48148620,10150,10150,10150,10150,11
|
|
20230823,110800,48036970,10150,10150,10150,10150,198
|
|
20230823,110700,46027270,10150,10150,10150,10150,20
|
|
20230823,110600,45824270,10150,10150,10150,10150,100
|
|
20230823,110500,44809270,10150,10160,10160,10150,100
|
|
20230823,110400,43794070,10150,10150,10150,10150,0
|
|
20230823,110300,43794070,10150,10150,10150,10150,0
|
|
20230823,110200,43794070,10150,10170,10170,10150,121
|
|
20230823,110100,42563950,10180,10190,10190,10180,248
|
|
20230823,110000,40038860,10190,10190,10190,10190,0
|
|
20230823,105900,40038860,10190,10190,10190,10190,8
|
|
20230823,105800,39957340,10190,10190,10190,10190,0
|
|
20230823,105700,39957340,10190,10190,10200,10190,17
|
|
20230823,105600,39784040,10190,10190,10190,10190,36
|
|
20230823,105500,39417200,10190,10210,10210,10190,36
|
|
20230823,105400,39049750,10210,10210,10210,10210,0
|
|
20230823,105300,39049750,10210,10210,10210,10210,0
|
|
20230823,105200,39049750,10210,10210,10210,10210,0
|
|
20230823,105100,39049750,10210,10220,10220,10210,100
|
|
20230823,105000,38028720,10220,10220,10220,10220,0
|
|
20230823,104900,38028720,10220,10220,10220,10220,0
|
|
20230823,104800,38028720,10220,10220,10220,10220,0
|
|
20230823,104700,38028720,10220,10220,10220,10220,0
|
|
20230823,104600,38028720,10220,10220,10220,10220,526
|
|
20230823,104500,32653000,10230,10230,10230,10230,0
|
|
20230823,104400,32653000,10230,10230,10230,10230,3
|
|
20230823,104300,32622310,10230,10230,10230,10220,128
|
|
20230823,104200,31313020,10230,10240,10240,10230,25
|
|
20230823,104100,31057120,10250,10250,10250,10250,128
|
|
20230823,104000,29745120,10260,10280,10280,10260,342
|
|
20230823,103900,26233100,10280,10280,10280,10280,0
|
|
20230823,103800,26233100,10280,10290,10290,10280,30
|
|
20230823,103700,25924690,10270,10270,10270,10270,0
|
|
20230823,103600,25924690,10270,10270,10270,10270,0
|
|
20230823,103500,25924690,10270,10270,10270,10270,0
|
|
20230823,103400,25924690,10270,10270,10270,10270,0
|
|
20230823,103300,25924690,10270,10270,10270,10270,0
|
|
20230823,103200,25924690,10270,10270,10270,10270,0
|
|
20230823,103100,25924690,10270,10270,10270,10270,0
|
|
20230823,103000,25924690,10270,10270,10270,10270,0
|
|
20230823,102900,25924690,10270,10270,10270,10270,0
|
|
20230823,102800,25924690,10270,10270,10270,10270,0
|
|
20230823,102700,25924690,10270,10270,10270,10270,51
|
|
20230823,102600,25400920,10280,10280,10280,10280,2
|
|
20230823,102500,25380360,10280,10280,10280,10280,0
|
|
20230823,102400,25380360,10280,10280,10280,10280,27
|
|
20230823,102300,25102800,10280,10280,10280,10280,0
|
|
20230823,102200,25102800,10280,10280,10280,10280,0
|
|
20230823,102100,25102800,10280,10280,10280,10280,60
|
|
20230823,102000,24486000,10280,10280,10280,10280,0
|
|
20230823,101900,24486000,10280,10290,10290,10280,300
|
|
20230823,101800,21401980,10280,10280,10280,10280,0
|
|
20230823,101700,21401980,10280,10280,10280,10280,0
|
|
20230823,101600,21401980,10280,10280,10280,10280,0
|
|
20230823,101500,21401980,10280,10280,10280,10280,0
|
|
20230823,101400,21401980,10280,10280,10280,10280,0
|
|
20230823,101300,21401980,10280,10280,10280,10280,0
|
|
20230823,101200,21401980,10280,10280,10280,10280,0
|
|
20230823,101100,21401980,10280,10280,10280,10280,0
|
|
20230823,101000,21401980,10280,10290,10300,10280,300
|
|
20230823,100900,18317820,10280,10280,10280,10280,0
|
|
20230823,100800,18317820,10280,10280,10280,10280,147
|
|
20230823,100700,16806660,10300,10300,10300,10300,0
|
|
20230823,100600,16806660,10300,10300,10300,10300,0
|
|
20230823,100500,16806660,10300,10300,10300,10300,0
|
|
20230823,100400,16806660,10300,10300,10300,10300,1
|
|
20230823,100300,16796360,10260,10260,10260,10260,0
|
|
20230823,100200,16796360,10260,10260,10260,10260,0
|
|
20230823,100100,16796360,10260,10260,10260,10260,0
|
|
20230823,100000,16796360,10260,10290,10290,10260,300
|
|
20230823,095900,13717650,10290,10290,10290,10290,0
|
|
20230823,095800,13717650,10290,10290,10290,10290,0
|
|
20230823,095700,13717650,10290,10290,10290,10290,0
|
|
20230823,095600,13717650,10290,10290,10290,10290,63
|
|
20230823,095500,13069380,10290,10290,10290,10290,0
|
|
20230823,095400,13069380,10290,10290,10290,10290,70
|
|
20230823,095300,12349080,10360,10360,10360,10360,1
|
|
20230823,095200,12338720,10360,10360,10360,10360,1
|
|
20230823,095100,12328360,10360,10360,10360,10360,0
|
|
20230823,095000,12328360,10360,10360,10360,10360,91
|
|
20230823,094900,11385600,10360,10360,10360,10360,0
|
|
20230823,094800,11385600,10360,10360,10360,10360,0
|
|
20230823,094700,11385600,10360,10360,10360,10360,0
|
|
20230823,094600,11385600,10360,10360,10360,10360,0
|
|
20230823,094500,11385600,10360,10360,10360,10360,0
|
|
20230823,094400,11385600,10360,10360,10360,10360,1
|
|
20230823,094300,11375240,10360,10360,10360,10360,0
|
|
20230823,094200,11375240,10360,10360,10360,10360,5
|
|
20230823,094100,11323440,10360,10360,10360,10360,0
|
|
20230823,094000,11323440,10360,10360,10360,10360,0
|
|
20230823,093900,11323440,10360,10360,10360,10360,0
|
|
20230823,093800,11323440,10360,10280,10360,10280,44
|
|
20230823,093700,10870960,10270,10270,10270,10270,0
|
|
20230823,093600,10870960,10270,10270,10270,10270,105
|
|
20230823,093500,9792610,10270,10270,10270,10270,3
|
|
20230823,093400,9761800,10260,10270,10270,10260,88
|
|
20230823,093300,8858130,10270,10270,10280,10270,7
|
|
20230823,093200,8786230,10270,10270,10270,10270,0
|
|
20230823,093100,8786230,10270,10270,10270,10270,12
|
|
20230823,093000,8662990,10280,10280,10280,10280,0
|
|
20230823,092900,8662990,10280,10280,10280,10280,2
|
|
20230823,092800,8642430,10280,10330,10340,10280,13
|
|
20230823,092700,8508200,10340,10340,10340,10340,0
|
|
20230823,092600,8508200,10340,10340,10340,10340,0
|
|
20230823,092500,8508200,10340,10350,10350,10280,7
|
|
20230823,092400,8435870,10340,10330,10340,10330,48
|
|
20230823,092300,7939570,10340,10340,10340,10340,0
|
|
20230823,092200,7939570,10340,10340,10340,10340,5
|
|
20230823,092100,7887870,10340,10340,10340,10340,0
|
|
20230823,092000,7887870,10340,10340,10340,10340,1
|
|
20230823,091900,7877530,10270,10270,10270,10270,0
|
|
20230823,091800,7877530,10270,10270,10270,10270,16
|
|
20230823,091700,7713210,10260,10260,10260,10260,3
|
|
20230823,091600,7682430,10260,10260,10260,10260,2
|
|
20230823,091500,7661910,10260,10260,10260,10260,3
|
|
20230823,091400,7631130,10390,10390,10390,10390,1
|
|
20230823,091300,7620740,10260,10260,10260,10260,10
|
|
20230823,091200,7518140,10260,10260,10260,10260,133
|
|
20230823,091100,6153560,10390,10390,10390,10390,10
|
|
20230823,091000,6049660,10390,10390,10390,10390,0
|
|
20230823,090900,6049660,10390,10220,10390,10220,30
|
|
20230823,090800,5742890,10390,10220,10390,10220,2
|
|
20230823,090700,5722280,10410,10230,10410,10230,152
|
|
20230823,090600,4166240,10230,10400,10400,10230,16
|
|
20230823,090500,4000180,10220,10220,10220,10220,83
|
|
20230823,090400,3151920,10220,10170,10220,10170,60
|
|
20230823,090300,2538820,10210,10210,10210,10210,25
|
|
20230823,090200,2283570,10220,10410,10410,10220,94
|
|
20230823,090100,1322510,10270,10460,10460,10270,43
|
|
20230823,090000,880330,10470,10210,10470,10210,85
|