577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,183400,130196420,12110,12110,12110,12110,87
|
|
20230803,183300,130196420,12110,12110,12110,12110,0
|
|
20230803,183200,130196420,12110,12110,12110,12110,0
|
|
20230803,183100,130196420,12110,12110,12110,12110,0
|
|
20230803,183000,130196420,12110,12110,12110,12110,0
|
|
20230803,182900,130196420,12110,12110,12110,12110,0
|
|
20230803,182800,130196420,12110,12110,12110,12110,0
|
|
20230803,182700,130196420,12110,12110,12110,12110,0
|
|
20230803,182600,130196420,12110,12110,12110,12110,0
|
|
20230803,182500,130196420,12110,12110,12110,12110,0
|
|
20230803,182400,130196420,12110,12110,12110,12110,0
|
|
20230803,182300,130196420,12110,12110,12110,12110,0
|
|
20230803,182200,130196420,12110,12110,12110,12110,0
|
|
20230803,182100,130196420,12110,12110,12110,12110,0
|
|
20230803,182000,130196420,12110,12110,12110,12110,0
|
|
20230803,181900,130196420,12110,12110,12110,12110,0
|
|
20230803,181800,130196420,12110,12110,12110,12110,0
|
|
20230803,181700,130196420,12110,12110,12110,12110,0
|
|
20230803,181600,130196420,12110,12110,12110,12110,0
|
|
20230803,181500,130196420,12110,12110,12110,12110,0
|
|
20230803,181400,130196420,12110,12110,12110,12110,0
|
|
20230803,181300,130196420,12110,12110,12110,12110,0
|
|
20230803,181200,130196420,12110,12110,12110,12110,0
|
|
20230803,181100,130196420,12110,12110,12110,12110,0
|
|
20230803,181000,130196420,12110,12110,12110,12110,0
|
|
20230803,180900,130196420,12110,12110,12110,12110,0
|
|
20230803,180800,130196420,12110,12110,12110,12110,0
|
|
20230803,180700,130196420,12110,12110,12110,12110,0
|
|
20230803,180600,130196420,12110,12110,12110,12110,0
|
|
20230803,180500,130196420,12110,12110,12110,12110,0
|
|
20230803,180400,130196420,12110,12110,12110,12110,87
|
|
20230803,180300,130196420,12110,12110,12110,12110,0
|
|
20230803,180200,130196420,12110,12110,12110,12110,0
|
|
20230803,180100,130196420,12110,12110,12110,12110,0
|
|
20230803,180000,130196420,12110,12110,12110,12110,0
|
|
20230803,175900,130196420,12110,12110,12110,12110,0
|
|
20230803,175800,130196420,12110,12110,12110,12110,0
|
|
20230803,175700,130196420,12110,12110,12110,12110,0
|
|
20230803,175600,130196420,12110,12110,12110,12110,0
|
|
20230803,175500,130196420,12110,12110,12110,12110,0
|
|
20230803,175400,130196420,12110,12110,12110,12110,0
|
|
20230803,175300,130196420,12110,12110,12110,12110,0
|
|
20230803,175200,130196420,12110,12110,12110,12110,0
|
|
20230803,175100,130196420,12110,12110,12110,12110,0
|
|
20230803,175000,130196420,12110,12110,12110,12110,0
|
|
20230803,174900,130196420,12110,12110,12110,12110,0
|
|
20230803,174800,130196420,12110,12110,12110,12110,0
|
|
20230803,174700,130196420,12110,12110,12110,12110,0
|
|
20230803,174600,130196420,12110,12110,12110,12110,0
|
|
20230803,174500,130196420,12110,12110,12110,12110,0
|
|
20230803,174400,130196420,12110,12110,12110,12110,0
|
|
20230803,174300,130196420,12110,12110,12110,12110,0
|
|
20230803,174200,130196420,12110,12110,12110,12110,0
|
|
20230803,174100,130196420,12110,12110,12110,12110,0
|
|
20230803,174000,130196420,12110,12110,12110,12110,0
|
|
20230803,173900,130196420,12110,12110,12110,12110,0
|
|
20230803,173800,130196420,12110,12110,12110,12110,0
|
|
20230803,173700,130196420,12110,12110,12110,12110,0
|
|
20230803,173600,130196420,12110,12110,12110,12110,0
|
|
20230803,173500,130196420,12110,12110,12110,12110,0
|
|
20230803,173400,130196420,12110,12110,12110,12110,87
|
|
20230803,173300,130196420,12110,12110,12110,12110,0
|
|
20230803,173200,130196420,12110,12110,12110,12110,0
|
|
20230803,173100,130196420,12110,12110,12110,12110,0
|
|
20230803,173000,130196420,12110,12110,12110,12110,0
|
|
20230803,172900,130196420,12110,12110,12110,12110,0
|
|
20230803,172800,130196420,12110,12110,12110,12110,0
|
|
20230803,172700,130196420,12110,12110,12110,12110,0
|
|
20230803,172600,130196420,12110,12110,12110,12110,0
|
|
20230803,172500,130196420,12110,12110,12110,12110,0
|
|
20230803,172400,130196420,12110,12110,12110,12110,0
|
|
20230803,172300,130196420,12110,12110,12110,12110,0
|
|
20230803,172200,130196420,12110,12110,12110,12110,0
|
|
20230803,172100,130196420,12110,12110,12110,12110,0
|
|
20230803,172000,130196420,12110,12110,12110,12110,0
|
|
20230803,171900,130196420,12110,12110,12110,12110,0
|
|
20230803,171800,130196420,12110,12110,12110,12110,0
|
|
20230803,171700,130196420,12110,12110,12110,12110,0
|
|
20230803,171600,130196420,12110,12110,12110,12110,0
|
|
20230803,171500,130196420,12110,12110,12110,12110,0
|
|
20230803,171400,130196420,12110,12110,12110,12110,0
|
|
20230803,171300,130196420,12110,12110,12110,12110,0
|
|
20230803,171200,130196420,12110,12110,12110,12110,0
|
|
20230803,171100,130196420,12110,12110,12110,12110,0
|
|
20230803,171000,130196420,12110,12110,12110,12110,0
|
|
20230803,170900,130196420,12110,12110,12110,12110,0
|
|
20230803,170800,130196420,12110,12110,12110,12110,0
|
|
20230803,170700,130196420,12110,12110,12110,12110,0
|
|
20230803,170600,130196420,12110,12110,12110,12110,0
|
|
20230803,170500,130196420,12110,12110,12110,12110,0
|
|
20230803,170400,130196420,12110,12110,12110,12110,87
|
|
20230803,170300,130196420,12110,12110,12110,12110,0
|
|
20230803,170200,130196420,12110,12110,12110,12110,0
|
|
20230803,170100,130196420,12110,12110,12110,12110,0
|
|
20230803,170000,130196420,12110,12110,12110,12110,0
|
|
20230803,165900,130196420,12110,12110,12110,12110,0
|
|
20230803,165800,130196420,12110,12110,12110,12110,0
|
|
20230803,165700,130196420,12110,12110,12110,12110,0
|
|
20230803,165600,130196420,12110,12110,12110,12110,0
|
|
20230803,165500,130196420,12110,12110,12110,12110,0
|
|
20230803,165400,130196420,12110,12110,12110,12110,0
|
|
20230803,165300,130196420,12110,12110,12110,12110,0
|
|
20230803,165200,130196420,12110,12110,12110,12110,0
|
|
20230803,165100,130196420,12110,12110,12110,12110,0
|
|
20230803,165000,130196420,12110,12110,12110,12110,0
|
|
20230803,164900,130196420,12110,12110,12110,12110,0
|
|
20230803,164800,130196420,12110,12110,12110,12110,0
|
|
20230803,164700,130196420,12110,12110,12110,12110,0
|
|
20230803,164600,130196420,12110,12110,12110,12110,0
|
|
20230803,164500,130196420,12110,12110,12110,12110,0
|
|
20230803,164400,130196420,12110,12110,12110,12110,0
|
|
20230803,164300,130196420,12110,12110,12110,12110,0
|
|
20230803,164200,130196420,12110,12110,12110,12110,0
|
|
20230803,164100,130196420,12110,12110,12110,12110,0
|
|
20230803,164000,130196420,12110,12110,12110,12110,0
|
|
20230803,163900,130196420,12110,12110,12110,12110,0
|
|
20230803,163800,130196420,12110,12110,12110,12110,0
|
|
20230803,163700,130196420,12110,12110,12110,12110,0
|
|
20230803,163600,130196420,12110,12110,12110,12110,0
|
|
20230803,163500,130196420,12110,12110,12110,12110,0
|
|
20230803,163400,130196420,12110,12110,12110,12110,87
|
|
20230803,163300,130196420,12110,12110,12110,12110,0
|
|
20230803,163200,130196420,12110,12110,12110,12110,0
|
|
20230803,163100,130196420,12110,12110,12110,12110,0
|
|
20230803,163000,130196420,12110,12110,12110,12110,0
|
|
20230803,162900,130196420,12110,12110,12110,12110,0
|
|
20230803,162800,130196420,12110,12110,12110,12110,0
|
|
20230803,162700,130196420,12110,12110,12110,12110,0
|
|
20230803,162600,130196420,12110,12110,12110,12110,0
|
|
20230803,162500,130196420,12110,12110,12110,12110,0
|
|
20230803,162400,130196420,12110,12110,12110,12110,0
|
|
20230803,162300,130196420,12110,12110,12110,12110,0
|
|
20230803,162200,130196420,12110,12110,12110,12110,0
|
|
20230803,162100,130196420,12110,12110,12110,12110,0
|
|
20230803,162000,130196420,12110,12110,12110,12110,0
|
|
20230803,161900,130196420,12110,12110,12110,12110,0
|
|
20230803,161800,130196420,12110,12110,12110,12110,0
|
|
20230803,161700,130196420,12110,12110,12110,12110,0
|
|
20230803,161600,130196420,12110,12110,12110,12110,0
|
|
20230803,161500,130196420,12110,12110,12110,12110,0
|
|
20230803,161400,130196420,12110,12110,12110,12110,0
|
|
20230803,161300,130196420,12110,12110,12110,12110,0
|
|
20230803,161200,130196420,12110,12110,12110,12110,0
|
|
20230803,161100,130196420,12110,12110,12110,12110,0
|
|
20230803,161000,130196420,12110,12110,12110,12110,0
|
|
20230803,160900,130196420,12110,12110,12110,12110,0
|
|
20230803,160800,130196420,12110,12110,12110,12110,0
|
|
20230803,160700,130196420,12110,12110,12110,12110,0
|
|
20230803,160600,130196420,12110,12110,12110,12110,0
|
|
20230803,160500,130196420,12110,12110,12110,12110,0
|
|
20230803,160400,130196420,12110,12110,12110,12110,87
|
|
20230803,160300,130196420,12110,12110,12110,12110,0
|
|
20230803,160200,130196420,12110,12110,12110,12110,0
|
|
20230803,160100,130196420,12110,12110,12110,12110,0
|
|
20230803,160000,130196420,12110,12110,12110,12110,0
|
|
20230803,155900,130196420,12110,12110,12110,12110,0
|
|
20230803,155800,130196420,12110,12110,12110,12110,0
|
|
20230803,155700,130196420,12110,12110,12110,12110,0
|
|
20230803,155600,130196420,12110,12110,12110,12110,0
|
|
20230803,155500,130196420,12110,12110,12110,12110,0
|
|
20230803,155400,130196420,12110,12110,12110,12110,0
|
|
20230803,155300,130196420,12110,12110,12110,12110,0
|
|
20230803,155200,130196420,12110,12110,12110,12110,0
|
|
20230803,155100,130196420,12110,12110,12110,12110,0
|
|
20230803,155000,130196420,12110,12110,12110,12110,0
|
|
20230803,154900,130196420,12110,12110,12110,12110,0
|
|
20230803,154800,130196420,12110,12110,12110,12110,0
|
|
20230803,154700,130196420,12110,12110,12110,12110,0
|
|
20230803,154600,130196420,12110,12110,12110,12110,0
|
|
20230803,154500,130196420,12110,12110,12110,12110,0
|
|
20230803,154400,130196420,12110,12110,12110,12110,0
|
|
20230803,154300,130196420,12110,12110,12110,12110,0
|
|
20230803,154200,130196420,12110,12110,12110,12110,0
|
|
20230803,154100,130196420,12110,12110,12110,12110,0
|
|
20230803,154000,130196420,12110,12110,12110,12110,0
|
|
20230803,153900,130196420,12110,12110,12110,12110,0
|
|
20230803,153800,130196420,12110,12110,12110,12110,0
|
|
20230803,153700,130196420,12110,12110,12110,12110,0
|
|
20230803,153600,130196420,12110,12110,12110,12110,0
|
|
20230803,153500,130196420,12110,12110,12110,12110,0
|
|
20230803,153400,130196420,12110,12110,12110,12110,87
|
|
20230803,153300,130196420,12110,12110,12110,12110,0
|
|
20230803,153200,130196420,12110,12110,12110,12110,0
|
|
20230803,153100,130196420,12110,12110,12110,12110,0
|
|
20230803,153000,130196420,12110,12110,12110,12110,87
|
|
20230803,152900,129142850,12110,12110,12110,12110,0
|
|
20230803,152800,129142850,12110,12110,12110,12110,0
|
|
20230803,152700,129142850,12110,12110,12110,12110,0
|
|
20230803,152600,129142850,12110,12110,12110,12110,0
|
|
20230803,152500,129142850,12110,12110,12110,12110,0
|
|
20230803,152400,129142850,12110,12110,12110,12110,0
|
|
20230803,152300,129142850,12110,12110,12110,12110,0
|
|
20230803,152200,129142850,12110,12110,12110,12110,0
|
|
20230803,152100,129142850,12110,12110,12110,12110,0
|
|
20230803,152000,129142850,12110,12110,12110,12110,0
|
|
20230803,151900,129142850,12110,12110,12110,12110,0
|
|
20230803,151800,129142850,12110,12110,12110,12110,0
|
|
20230803,151700,129142850,12110,12110,12110,12110,0
|
|
20230803,151600,129142850,12110,12110,12110,12110,160
|
|
20230803,151500,127205250,12110,12070,12110,12070,11
|
|
20230803,151400,127072160,12110,12110,12110,12110,0
|
|
20230803,151300,127072160,12110,12110,12110,12110,0
|
|
20230803,151200,127072160,12110,12110,12110,12110,0
|
|
20230803,151100,127072160,12110,12110,12110,12110,9
|
|
20230803,151000,126963170,12110,12070,12110,12070,2
|
|
20230803,150900,126938990,12070,12070,12070,12070,0
|
|
20230803,150800,126938990,12070,12070,12070,12070,500
|
|
20230803,150700,120903990,12070,12070,12070,12070,0
|
|
20230803,150600,120903990,12070,12070,12070,12070,0
|
|
20230803,150500,120903990,12070,12070,12070,12070,0
|
|
20230803,150400,120903990,12070,12070,12070,12070,0
|
|
20230803,150300,120903990,12070,12070,12070,12070,220
|
|
20230803,150200,118248590,12070,12070,12070,12070,0
|
|
20230803,150100,118248590,12070,12070,12070,12070,240
|
|
20230803,150000,115351790,12070,12070,12110,12070,1545
|
|
20230803,145900,96703480,12080,12080,12080,12080,50
|
|
20230803,145800,96099480,12120,12120,12120,12120,1
|
|
20230803,145700,96087360,12120,12120,12120,12120,0
|
|
20230803,145600,96087360,12120,12120,12120,12120,3
|
|
20230803,145500,96051000,12130,12050,12130,12050,1468
|
|
20230803,145400,78337190,12030,12030,12030,12030,50
|
|
20230803,145300,77735690,12030,12030,12030,12030,100
|
|
20230803,145200,76532690,12050,12050,12050,12050,1
|
|
20230803,145100,76520640,12050,12050,12050,12050,0
|
|
20230803,145000,76520640,12050,12050,12050,12050,1
|
|
20230803,144900,76508590,12050,12050,12050,12050,0
|
|
20230803,144800,76508590,12050,12050,12050,12050,0
|
|
20230803,144700,76508590,12050,12050,12050,12050,1
|
|
20230803,144600,76496540,12030,12050,12050,12030,165
|
|
20230803,144500,74511290,12050,12040,12050,12040,11
|
|
20230803,144400,74378840,12050,12050,12050,12050,0
|
|
20230803,144300,74378840,12050,12050,12050,12050,0
|
|
20230803,144200,74378840,12050,12040,12050,12040,111
|
|
20230803,144100,73042390,12050,12050,12050,12050,0
|
|
20230803,144000,73042390,12050,12050,12050,12050,1
|
|
20230803,143900,73030340,12050,12050,12050,12050,0
|
|
20230803,143800,73030340,12050,12050,12050,12050,0
|
|
20230803,143700,73030340,12050,12050,12050,12050,1
|
|
20230803,143600,73018290,12060,12060,12060,12060,0
|
|
20230803,143500,73018290,12060,12060,12060,12060,1
|
|
20230803,143400,73006230,12040,12060,12060,12040,108
|
|
20230803,143300,71705750,12060,12060,12060,12060,0
|
|
20230803,143200,71705750,12060,12060,12060,12060,1
|
|
20230803,143100,71693690,12060,12060,12060,12060,0
|
|
20230803,143000,71693690,12060,12060,12060,12060,1
|
|
20230803,142900,71681630,12060,12060,12060,12060,0
|
|
20230803,142800,71681630,12060,12060,12060,12060,0
|
|
20230803,142700,71681630,12060,12050,12060,12050,7
|
|
20230803,142600,71597270,12050,12050,12050,12050,25
|
|
20230803,142500,71296020,12060,12060,12060,12060,1
|
|
20230803,142400,71283960,12050,12050,12050,12050,6
|
|
20230803,142300,71211660,12050,12050,12050,12050,0
|
|
20230803,142200,71211660,12050,12050,12050,12050,1
|
|
20230803,142100,71199610,12050,12050,12050,12050,0
|
|
20230803,142000,71199610,12050,12050,12050,12050,1
|
|
20230803,141900,71187560,12040,12040,12040,12040,5
|
|
20230803,141800,71127360,12060,12060,12060,12060,0
|
|
20230803,141700,71127360,12060,12060,12060,12060,4
|
|
20230803,141600,71079120,12070,12070,12070,12070,0
|
|
20230803,141500,71079120,12070,12060,12070,12060,2
|
|
20230803,141400,71054990,12070,12070,12070,12070,1
|
|
20230803,141300,71042920,12080,12080,12080,12080,0
|
|
20230803,141200,71042920,12080,12080,12080,12080,1
|
|
20230803,141100,71030840,12080,12080,12080,12080,0
|
|
20230803,141000,71030840,12080,12080,12080,12080,1
|
|
20230803,140900,71018760,12080,12080,12080,12080,0
|
|
20230803,140800,71018760,12080,12080,12080,12080,0
|
|
20230803,140700,71018760,12080,12080,12080,12080,1
|
|
20230803,140600,71006680,12070,12070,12070,12070,2
|
|
20230803,140500,70982540,12080,12080,12080,12080,1
|
|
20230803,140400,70970460,12080,12080,12080,12080,0
|
|
20230803,140300,70970460,12080,12080,12080,12080,1
|
|
20230803,140200,70958380,12080,12080,12080,12080,17
|
|
20230803,140100,70753020,12080,12080,12080,12080,0
|
|
20230803,140000,70753020,12080,12080,12080,12080,1
|
|
20230803,135900,70740940,12080,12080,12080,12080,0
|
|
20230803,135800,70740940,12080,12080,12080,12080,0
|
|
20230803,135700,70740940,12080,12080,12080,12080,1
|
|
20230803,135600,70728860,12080,12080,12080,12080,0
|
|
20230803,135500,70728860,12080,12080,12080,12080,1
|
|
20230803,135400,70716780,12080,12080,12080,12080,0
|
|
20230803,135300,70716780,12080,12080,12080,12080,0
|
|
20230803,135200,70716780,12080,12080,12080,12080,1
|
|
20230803,135100,70704700,12080,12080,12080,12080,0
|
|
20230803,135000,70704700,12080,12080,12080,12080,1
|
|
20230803,134900,70692620,12080,12080,12080,12080,30
|
|
20230803,134800,70330220,12080,12080,12080,12080,342
|
|
20230803,134700,66198860,12090,12090,12090,12090,1
|
|
20230803,134600,66186770,12090,12090,12090,12090,0
|
|
20230803,134500,66186770,12090,12090,12090,12090,1
|
|
20230803,134400,66174680,12080,12080,12080,12080,10
|
|
20230803,134300,66053880,12080,12080,12080,12080,0
|
|
20230803,134200,66053880,12080,12080,12080,12080,1
|
|
20230803,134100,66041800,12080,12080,12080,12080,0
|
|
20230803,134000,66041800,12080,12080,12080,12080,1
|
|
20230803,133900,66029720,12040,12040,12040,12040,0
|
|
20230803,133800,66029720,12040,12040,12040,12040,0
|
|
20230803,133700,66029720,12040,12040,12040,12040,99
|
|
20230803,133600,64837760,12040,12040,12040,12040,0
|
|
20230803,133500,64837760,12040,12040,12040,12040,1
|
|
20230803,133400,64825720,12040,12040,12040,12040,0
|
|
20230803,133300,64825720,12040,12040,12040,12040,0
|
|
20230803,133200,64825720,12040,12040,12040,12040,2
|
|
20230803,133100,64801640,12030,12040,12040,12030,15
|
|
20230803,133000,64621090,12040,12040,12040,12040,2
|
|
20230803,132900,64597010,12040,12040,12040,12040,4
|
|
20230803,132800,64548850,12040,12040,12040,12040,0
|
|
20230803,132700,64548850,12040,12040,12040,12040,2
|
|
20230803,132600,64524770,12040,12040,12040,12040,0
|
|
20230803,132500,64524770,12040,12040,12040,12040,2
|
|
20230803,132400,64500690,12040,12030,12040,12030,297
|
|
20230803,132300,60925650,12030,12030,12030,12030,0
|
|
20230803,132200,60925650,12030,12030,12030,12030,2
|
|
20230803,132100,60901590,12030,12030,12030,12030,0
|
|
20230803,132000,60901590,12030,12030,12030,12030,2
|
|
20230803,131900,60877530,12030,12030,12030,12030,0
|
|
20230803,131800,60877530,12030,12030,12030,12030,0
|
|
20230803,131700,60877530,12030,12020,12030,12020,70
|
|
20230803,131600,60036030,12030,12030,12030,12030,0
|
|
20230803,131500,60036030,12030,12030,12030,12030,1
|
|
20230803,131400,60024000,12030,12030,12030,12030,0
|
|
20230803,131300,60024000,12030,12030,12030,12030,0
|
|
20230803,131200,60024000,12030,12030,12030,12030,3
|
|
20230803,131100,59987910,11990,11990,11990,11990,0
|
|
20230803,131000,59987910,11990,11990,11990,11990,0
|
|
20230803,130900,59987910,11990,11990,11990,11990,13
|
|
20230803,130800,59832040,12000,12000,12000,12000,0
|
|
20230803,130700,59832040,12000,12000,12000,12000,6
|
|
20230803,130600,59760040,12000,12000,12000,12000,0
|
|
20230803,130500,59760040,12000,12000,12000,12000,0
|
|
20230803,130400,59760040,12000,12000,12000,12000,0
|
|
20230803,130300,59760040,12000,12000,12000,12000,0
|
|
20230803,130200,59760040,12000,12000,12000,12000,0
|
|
20230803,130100,59760040,12000,12000,12000,12000,0
|
|
20230803,130000,59760040,12000,12000,12000,12000,0
|
|
20230803,125900,59760040,12000,12000,12000,12000,0
|
|
20230803,125800,59760040,12000,12000,12000,12000,0
|
|
20230803,125700,59760040,12000,12000,12000,12000,1
|
|
20230803,125600,59748040,12000,12000,12000,12000,0
|
|
20230803,125500,59748040,12000,12000,12000,12000,0
|
|
20230803,125400,59748040,12000,12000,12000,12000,0
|
|
20230803,125300,59748040,12000,12000,12000,12000,0
|
|
20230803,125200,59748040,12000,12000,12000,12000,0
|
|
20230803,125100,59748040,12000,12000,12000,12000,0
|
|
20230803,125000,59748040,12000,12000,12000,12000,49
|
|
20230803,124900,59160040,12000,12000,12000,12000,1
|
|
20230803,124800,59148040,12000,12000,12000,12000,0
|
|
20230803,124700,59148040,12000,12000,12000,12000,0
|
|
20230803,124600,59148040,12000,12000,12000,12000,9
|
|
20230803,124500,59040040,12000,12000,12000,12000,0
|
|
20230803,124400,59040040,12000,12000,12000,12000,4
|
|
20230803,124300,58992040,12030,12030,12030,12030,0
|
|
20230803,124200,58992040,12030,12030,12030,12030,0
|
|
20230803,124100,58992040,12030,12030,12030,12030,0
|
|
20230803,124000,58992040,12030,12030,12030,12030,0
|
|
20230803,123900,58992040,12030,12030,12030,12030,0
|
|
20230803,123800,58992040,12030,12030,12030,12030,0
|
|
20230803,123700,58992040,12030,12000,12030,12000,12
|
|
20230803,123600,58848010,12000,12000,12000,12000,0
|
|
20230803,123500,58848010,12000,12000,12000,12000,0
|
|
20230803,123400,58848010,12000,12000,12000,12000,0
|
|
20230803,123300,58848010,12000,12000,12000,12000,0
|
|
20230803,123200,58848010,12000,12000,12000,12000,0
|
|
20230803,123100,58848010,12000,12000,12000,12000,0
|
|
20230803,123000,58848010,12000,12000,12000,12000,0
|
|
20230803,122900,58848010,12000,12000,12000,12000,0
|
|
20230803,122800,58848010,12000,11980,12000,11980,367
|
|
20230803,122700,54448010,11980,11980,11980,11980,301
|
|
20230803,122600,50842030,11950,11950,11950,11950,87
|
|
20230803,122500,49802380,11950,11950,11950,11950,8
|
|
20230803,122400,49706780,11950,11950,11950,11950,0
|
|
20230803,122300,49706780,11950,11950,11950,11950,50
|
|
20230803,122200,49109280,11950,11950,11950,11950,0
|
|
20230803,122100,49109280,11950,11950,11950,11950,0
|
|
20230803,122000,49109280,11950,11950,11950,11950,0
|
|
20230803,121900,49109280,11950,11950,11950,11950,0
|
|
20230803,121800,49109280,11950,11970,11970,11950,304
|
|
20230803,121700,45474660,11970,11970,11970,11970,0
|
|
20230803,121600,45474660,11970,11970,11970,11970,0
|
|
20230803,121500,45474660,11970,11970,11970,11970,4
|
|
20230803,121400,45426780,11970,11970,11970,11970,4
|
|
20230803,121300,45378900,11980,11980,11980,11980,0
|
|
20230803,121200,45378900,11980,11980,11980,11980,0
|
|
20230803,121100,45378900,11980,11980,11980,11980,0
|
|
20230803,121000,45378900,11980,11980,11980,11980,0
|
|
20230803,120900,45378900,11980,11980,11980,11980,0
|
|
20230803,120800,45378900,11980,11980,11980,11980,1
|
|
20230803,120700,45366920,11980,11980,11980,11980,10
|
|
20230803,120600,45247120,11980,11980,11980,11980,0
|
|
20230803,120500,45247120,11980,11980,11980,11980,0
|
|
20230803,120400,45247120,11980,11980,11980,11980,0
|
|
20230803,120300,45247120,11980,11980,11980,11980,0
|
|
20230803,120200,45247120,11980,11980,11980,11980,0
|
|
20230803,120100,45247120,11980,11980,11980,11980,0
|
|
20230803,120000,45247120,11980,11980,11980,11980,0
|
|
20230803,115900,45247120,11980,11980,11980,11980,0
|
|
20230803,115800,45247120,11980,11980,11980,11980,0
|
|
20230803,115700,45247120,11980,11980,11980,11980,0
|
|
20230803,115600,45247120,11980,11980,11980,11980,0
|
|
20230803,115500,45247120,11980,11980,11980,11980,1
|
|
20230803,115400,45235140,11980,11980,11980,11980,1
|
|
20230803,115300,45223160,11980,11980,11980,11980,0
|
|
20230803,115200,45223160,11980,11980,11980,11980,0
|
|
20230803,115100,45223160,11980,11980,11980,11980,1
|
|
20230803,115000,45211180,11960,11960,11960,11960,36
|
|
20230803,114900,44780620,11960,11960,11960,11960,4
|
|
20230803,114800,44732780,11960,11960,11960,11960,7
|
|
20230803,114700,44649060,11960,11990,11990,11960,14
|
|
20230803,114600,44481320,11990,11960,11990,11960,5
|
|
20230803,114500,44421490,11960,11960,11960,11960,5
|
|
20230803,114400,44361690,11960,11960,11960,11960,4
|
|
20230803,114300,44313850,11960,11950,11960,11950,7
|
|
20230803,114200,44230190,11950,11950,11950,11950,4
|
|
20230803,114100,44182390,11990,12000,12000,11950,995
|
|
20230803,114000,32271350,12000,12000,12000,12000,7
|
|
20230803,113900,32187350,12000,12000,12000,12000,94
|
|
20230803,113800,31059350,12000,12000,12000,12000,5
|
|
20230803,113700,30999350,12000,12000,12000,12000,6
|
|
20230803,113600,30927350,12000,12000,12000,12000,6
|
|
20230803,113500,30855350,12000,12000,12000,12000,175
|
|
20230803,113400,28755350,12000,12010,12010,12000,189
|
|
20230803,113300,26486310,12010,12010,12010,12010,10
|
|
20230803,113200,26366210,12010,12010,12040,12010,66
|
|
20230803,113100,25571830,12020,12010,12020,12010,26
|
|
20230803,113000,25259350,12020,12010,12020,12010,5
|
|
20230803,112900,25199280,12020,12020,12020,12020,50
|
|
20230803,112800,24598280,12020,12040,12040,12020,19
|
|
20230803,112700,24369560,12040,12040,12040,12040,0
|
|
20230803,112600,24369560,12040,12040,12040,12040,0
|
|
20230803,112500,24369560,12040,12040,12040,12040,0
|
|
20230803,112400,24369560,12040,12010,12040,12010,2
|
|
20230803,112300,24345510,12010,12010,12010,12010,0
|
|
20230803,112200,24345510,12010,12010,12010,12010,0
|
|
20230803,112100,24345510,12010,12010,12010,12010,0
|
|
20230803,112000,24345510,12010,12010,12010,12010,0
|
|
20230803,111900,24345510,12010,12010,12010,12010,0
|
|
20230803,111800,24345510,12010,12010,12010,12010,0
|
|
20230803,111700,24345510,12010,12010,12010,12010,0
|
|
20230803,111600,24345510,12010,12010,12010,12010,0
|
|
20230803,111500,24345510,12010,12010,12010,12010,0
|
|
20230803,111400,24345510,12010,12010,12010,12010,0
|
|
20230803,111300,24345510,12010,12010,12010,12010,0
|
|
20230803,111200,24345510,12010,12010,12010,12010,0
|
|
20230803,111100,24345510,12010,12010,12010,12010,0
|
|
20230803,111000,24345510,12010,12010,12010,12010,0
|
|
20230803,110900,24345510,12010,12010,12010,12010,0
|
|
20230803,110800,24345510,12010,12010,12010,12010,0
|
|
20230803,110700,24345510,12010,12010,12010,12010,0
|
|
20230803,110600,24345510,12010,12010,12010,12010,0
|
|
20230803,110500,24345510,12010,12010,12010,12010,0
|
|
20230803,110400,24345510,12010,12010,12010,12010,0
|
|
20230803,110300,24345510,12010,12010,12010,12010,0
|
|
20230803,110200,24345510,12010,12010,12010,12010,8
|
|
20230803,110100,24249430,12000,12000,12000,12000,0
|
|
20230803,110000,24249430,12000,12000,12000,12000,0
|
|
20230803,105900,24249430,12000,12000,12000,12000,0
|
|
20230803,105800,24249430,12000,12000,12000,12000,0
|
|
20230803,105700,24249430,12000,12000,12000,12000,0
|
|
20230803,105600,24249430,12000,12000,12000,12000,0
|
|
20230803,105500,24249430,12000,12010,12010,12000,87
|
|
20230803,105400,23204780,12010,12020,12020,12010,154
|
|
20230803,105300,21354780,12030,12020,12030,12020,8
|
|
20230803,105200,21258550,12030,12040,12090,12030,32
|
|
20230803,105100,20873460,12040,12040,12040,12040,0
|
|
20230803,105000,20873460,12040,12040,12040,12040,0
|
|
20230803,104900,20873460,12040,12040,12040,12040,0
|
|
20230803,104800,20873460,12040,12040,12040,12040,0
|
|
20230803,104700,20873460,12040,12040,12040,12040,1
|
|
20230803,104600,20861420,12030,12030,12030,12030,0
|
|
20230803,104500,20861420,12030,12030,12030,12030,0
|
|
20230803,104400,20861420,12030,12030,12030,12030,0
|
|
20230803,104300,20861420,12030,12030,12030,12030,0
|
|
20230803,104200,20861420,12030,12030,12030,12030,0
|
|
20230803,104100,20861420,12030,12030,12030,12030,2
|
|
20230803,104000,20837360,12030,12030,12030,12030,0
|
|
20230803,103900,20837360,12030,12030,12030,12030,30
|
|
20230803,103800,20476460,12030,12030,12030,12030,20
|
|
20230803,103700,20235860,12030,12030,12030,12030,0
|
|
20230803,103600,20235860,12030,12030,12030,12030,0
|
|
20230803,103500,20235860,12030,12030,12030,12030,0
|
|
20230803,103400,20235860,12030,12030,12030,12030,0
|
|
20230803,103300,20235860,12030,12030,12030,12030,25
|
|
20230803,103200,19935110,12040,12040,12040,12040,17
|
|
20230803,103100,19730430,12050,12050,12050,12050,0
|
|
20230803,103000,19730430,12050,12050,12050,12050,10
|
|
20230803,102900,19609930,12050,12050,12050,12050,0
|
|
20230803,102800,19609930,12050,12050,12050,12050,0
|
|
20230803,102700,19609930,12050,12050,12050,12050,104
|
|
20230803,102600,18356730,12060,12070,12070,12060,102
|
|
20230803,102500,17126240,12070,12070,12070,12070,9
|
|
20230803,102400,17017610,12070,12070,12070,12070,4
|
|
20230803,102300,16969330,12080,12080,12080,12080,0
|
|
20230803,102200,16969330,12080,12080,12080,12080,23
|
|
20230803,102100,16691490,12090,12090,12090,12090,0
|
|
20230803,102000,16691490,12090,12090,12090,12090,0
|
|
20230803,101900,16691490,12090,12090,12090,12090,0
|
|
20230803,101800,16691490,12090,12090,12090,12090,0
|
|
20230803,101700,16691490,12090,12090,12090,12090,0
|
|
20230803,101600,16691490,12090,12090,12090,12090,0
|
|
20230803,101500,16691490,12090,12090,12090,12090,67
|
|
20230803,101400,15881460,12090,12090,12090,12090,2
|
|
20230803,101300,15857280,12090,12090,12090,12090,1
|
|
20230803,101200,15845190,12090,12090,12090,12090,0
|
|
20230803,101100,15845190,12090,12090,12090,12090,1
|
|
20230803,101000,15833100,12130,12130,12130,12130,1
|
|
20230803,100900,15820970,12120,12120,12120,12120,0
|
|
20230803,100800,15820970,12120,12120,12120,12120,0
|
|
20230803,100700,15820970,12120,12120,12120,12120,0
|
|
20230803,100600,15820970,12120,12120,12120,12120,24
|
|
20230803,100500,15530090,12120,12120,12120,12120,23
|
|
20230803,100400,15251330,12120,12120,12120,12120,17
|
|
20230803,100300,15045290,12120,12120,12120,12120,0
|
|
20230803,100200,15045290,12120,12120,12120,12120,0
|
|
20230803,100100,15045290,12120,12120,12120,12120,1
|
|
20230803,100000,15033170,12120,12120,12120,12120,1
|
|
20230803,095900,15021050,12070,12070,12070,12070,0
|
|
20230803,095800,15021050,12070,12070,12070,12070,0
|
|
20230803,095700,15021050,12070,12070,12070,12070,0
|
|
20230803,095600,15021050,12070,12070,12070,12070,0
|
|
20230803,095500,15021050,12070,12100,12100,12070,31
|
|
20230803,095400,14646400,12100,12100,12100,12100,0
|
|
20230803,095300,14646400,12100,12100,12100,12100,34
|
|
20230803,095200,14235000,12100,12100,12100,12100,30
|
|
20230803,095100,13872000,12090,12090,12090,12090,0
|
|
20230803,095000,13872000,12090,12090,12090,12090,7
|
|
20230803,094900,13787370,12100,12100,12100,12100,0
|
|
20230803,094800,13787370,12100,12100,12100,12100,0
|
|
20230803,094700,13787370,12100,12100,12100,12100,0
|
|
20230803,094600,13787370,12100,12100,12100,12100,0
|
|
20230803,094500,13787370,12100,12100,12100,12100,0
|
|
20230803,094400,13787370,12100,12100,12100,12100,0
|
|
20230803,094300,13787370,12100,12100,12100,12100,2
|
|
20230803,094200,13763170,12100,12100,12100,12100,1
|
|
20230803,094100,13751070,12100,12100,12100,12100,0
|
|
20230803,094000,13751070,12100,12100,12100,12100,3
|
|
20230803,093900,13714770,12100,12100,12100,12100,11
|
|
20230803,093800,13581670,12100,12100,12100,12100,0
|
|
20230803,093700,13581670,12100,12090,12100,12090,294
|
|
20230803,093600,10027190,12090,12090,12090,12090,1
|
|
20230803,093500,10015100,12090,12090,12090,12090,2
|
|
20230803,093400,9990920,12090,12090,12090,12090,0
|
|
20230803,093300,9990920,12090,12090,12090,12090,0
|
|
20230803,093200,9990920,12090,12090,12090,12090,0
|
|
20230803,093100,9990920,12090,12090,12090,12090,1
|
|
20230803,093000,9978830,12060,12060,12060,12060,0
|
|
20230803,092900,9978830,12060,12060,12060,12060,0
|
|
20230803,092800,9978830,12060,12060,12060,12060,0
|
|
20230803,092700,9978830,12060,12060,12060,12060,0
|
|
20230803,092600,9978830,12060,12060,12060,12060,0
|
|
20230803,092500,9978830,12060,12060,12060,12060,0
|
|
20230803,092400,9978830,12060,12060,12060,12060,0
|
|
20230803,092300,9978830,12060,12060,12060,12060,0
|
|
20230803,092200,9978830,12060,12060,12060,12060,0
|
|
20230803,092100,9978830,12060,12060,12060,12060,41
|
|
20230803,092000,9484370,12060,12060,12060,12060,4
|
|
20230803,091900,9436130,11990,12010,12010,11990,36
|
|
20230803,091800,9004310,12120,12100,12120,11970,262
|
|
20230803,091700,5856600,12100,12100,12100,12100,0
|
|
20230803,091600,5856600,12100,12100,12100,12100,2
|
|
20230803,091500,5832400,12090,12090,12090,12090,13
|
|
20230803,091400,5675230,12040,12040,12040,12040,0
|
|
20230803,091300,5675230,12040,12040,12040,12040,0
|
|
20230803,091200,5675230,12040,12050,12050,12040,3
|
|
20230803,091100,5639100,12040,12040,12040,12040,0
|
|
20230803,091000,5639100,12040,12040,12040,12040,0
|
|
20230803,090900,5639100,12040,12040,12040,12040,0
|
|
20230803,090800,5639100,12040,12040,12040,12040,0
|
|
20230803,090700,5639100,12040,12040,12040,12040,0
|
|
20230803,090600,5639100,12040,12020,12040,12020,83
|
|
20230803,090500,4640140,12020,12020,12020,12020,1
|
|
20230803,090400,4628120,12030,12050,12050,12030,62
|
|
20230803,090300,3881650,12040,12040,12040,12040,0
|
|
20230803,090200,3881650,12040,12040,12040,12040,0
|
|
20230803,090100,3881650,12040,12040,12050,12040,21
|
|
20230803,090000,3628780,12050,12000,12050,12000,302
|