577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,183400,147282490,12240,12240,12240,12240,359
|
|
20230804,183300,147282490,12240,12240,12240,12240,0
|
|
20230804,183200,147282490,12240,12240,12240,12240,0
|
|
20230804,183100,147282490,12240,12240,12240,12240,0
|
|
20230804,183000,147282490,12240,12240,12240,12240,0
|
|
20230804,182900,147282490,12240,12240,12240,12240,0
|
|
20230804,182800,147282490,12240,12240,12240,12240,0
|
|
20230804,182700,147282490,12240,12240,12240,12240,0
|
|
20230804,182600,147282490,12240,12240,12240,12240,0
|
|
20230804,182500,147282490,12240,12240,12240,12240,0
|
|
20230804,182400,147282490,12240,12240,12240,12240,0
|
|
20230804,182300,147282490,12240,12240,12240,12240,0
|
|
20230804,182200,147282490,12240,12240,12240,12240,0
|
|
20230804,182100,147282490,12240,12240,12240,12240,0
|
|
20230804,182000,147282490,12240,12240,12240,12240,0
|
|
20230804,181900,147282490,12240,12240,12240,12240,0
|
|
20230804,181800,147282490,12240,12240,12240,12240,0
|
|
20230804,181700,147282490,12240,12240,12240,12240,0
|
|
20230804,181600,147282490,12240,12240,12240,12240,0
|
|
20230804,181500,147282490,12240,12240,12240,12240,0
|
|
20230804,181400,147282490,12240,12240,12240,12240,0
|
|
20230804,181300,147282490,12240,12240,12240,12240,0
|
|
20230804,181200,147282490,12240,12240,12240,12240,0
|
|
20230804,181100,147282490,12240,12240,12240,12240,0
|
|
20230804,181000,147282490,12240,12240,12240,12240,0
|
|
20230804,180900,147282490,12240,12240,12240,12240,0
|
|
20230804,180800,147282490,12240,12240,12240,12240,0
|
|
20230804,180700,147282490,12240,12240,12240,12240,0
|
|
20230804,180600,147282490,12240,12240,12240,12240,0
|
|
20230804,180500,147282490,12240,12240,12240,12240,0
|
|
20230804,180400,147282490,12240,12240,12240,12240,359
|
|
20230804,180300,147282490,12240,12240,12240,12240,0
|
|
20230804,180200,147282490,12240,12240,12240,12240,0
|
|
20230804,180100,147282490,12240,12240,12240,12240,0
|
|
20230804,180000,147282490,12240,12240,12240,12240,0
|
|
20230804,175900,147282490,12240,12240,12240,12240,0
|
|
20230804,175800,147282490,12240,12240,12240,12240,0
|
|
20230804,175700,147282490,12240,12240,12240,12240,0
|
|
20230804,175600,147282490,12240,12240,12240,12240,0
|
|
20230804,175500,147282490,12240,12240,12240,12240,0
|
|
20230804,175400,147282490,12240,12240,12240,12240,0
|
|
20230804,175300,147282490,12240,12240,12240,12240,0
|
|
20230804,175200,147282490,12240,12240,12240,12240,0
|
|
20230804,175100,147282490,12240,12240,12240,12240,0
|
|
20230804,175000,147282490,12240,12240,12240,12240,0
|
|
20230804,174900,147282490,12240,12240,12240,12240,0
|
|
20230804,174800,147282490,12240,12240,12240,12240,0
|
|
20230804,174700,147282490,12240,12240,12240,12240,0
|
|
20230804,174600,147282490,12240,12240,12240,12240,0
|
|
20230804,174500,147282490,12240,12240,12240,12240,0
|
|
20230804,174400,147282490,12240,12240,12240,12240,0
|
|
20230804,174300,147282490,12240,12240,12240,12240,0
|
|
20230804,174200,147282490,12240,12240,12240,12240,0
|
|
20230804,174100,147282490,12240,12240,12240,12240,0
|
|
20230804,174000,147282490,12240,12240,12240,12240,0
|
|
20230804,173900,147282490,12240,12240,12240,12240,0
|
|
20230804,173800,147282490,12240,12240,12240,12240,0
|
|
20230804,173700,147282490,12240,12240,12240,12240,0
|
|
20230804,173600,147282490,12240,12240,12240,12240,0
|
|
20230804,173500,147282490,12240,12240,12240,12240,0
|
|
20230804,173400,147282490,12240,12240,12240,12240,359
|
|
20230804,173300,147282490,12240,12240,12240,12240,0
|
|
20230804,173200,147282490,12240,12240,12240,12240,0
|
|
20230804,173100,147282490,12240,12240,12240,12240,0
|
|
20230804,173000,147282490,12240,12240,12240,12240,0
|
|
20230804,172900,147282490,12240,12240,12240,12240,0
|
|
20230804,172800,147282490,12240,12240,12240,12240,0
|
|
20230804,172700,147282490,12240,12240,12240,12240,0
|
|
20230804,172600,147282490,12240,12240,12240,12240,0
|
|
20230804,172500,147282490,12240,12240,12240,12240,0
|
|
20230804,172400,147282490,12240,12240,12240,12240,0
|
|
20230804,172300,147282490,12240,12240,12240,12240,0
|
|
20230804,172200,147282490,12240,12240,12240,12240,0
|
|
20230804,172100,147282490,12240,12240,12240,12240,0
|
|
20230804,172000,147282490,12240,12240,12240,12240,0
|
|
20230804,171900,147282490,12240,12240,12240,12240,0
|
|
20230804,171800,147282490,12240,12240,12240,12240,0
|
|
20230804,171700,147282490,12240,12240,12240,12240,0
|
|
20230804,171600,147282490,12240,12240,12240,12240,0
|
|
20230804,171500,147282490,12240,12240,12240,12240,0
|
|
20230804,171400,147282490,12240,12240,12240,12240,0
|
|
20230804,171300,147282490,12240,12240,12240,12240,0
|
|
20230804,171200,147282490,12240,12240,12240,12240,0
|
|
20230804,171100,147282490,12240,12240,12240,12240,0
|
|
20230804,171000,147282490,12240,12240,12240,12240,0
|
|
20230804,170900,147282490,12240,12240,12240,12240,0
|
|
20230804,170800,147282490,12240,12240,12240,12240,0
|
|
20230804,170700,147282490,12240,12240,12240,12240,0
|
|
20230804,170600,147282490,12240,12240,12240,12240,0
|
|
20230804,170500,147282490,12240,12240,12240,12240,0
|
|
20230804,170400,147282490,12240,12240,12240,12240,359
|
|
20230804,170300,147282490,12240,12240,12240,12240,0
|
|
20230804,170200,147282490,12240,12240,12240,12240,0
|
|
20230804,170100,147282490,12240,12240,12240,12240,0
|
|
20230804,170000,147282490,12240,12240,12240,12240,0
|
|
20230804,165900,147282490,12240,12240,12240,12240,0
|
|
20230804,165800,147282490,12240,12240,12240,12240,0
|
|
20230804,165700,147282490,12240,12240,12240,12240,0
|
|
20230804,165600,147282490,12240,12240,12240,12240,0
|
|
20230804,165500,147282490,12240,12240,12240,12240,0
|
|
20230804,165400,147282490,12240,12240,12240,12240,0
|
|
20230804,165300,147282490,12240,12240,12240,12240,0
|
|
20230804,165200,147282490,12240,12240,12240,12240,0
|
|
20230804,165100,147282490,12240,12240,12240,12240,0
|
|
20230804,165000,147282490,12240,12240,12240,12240,0
|
|
20230804,164900,147282490,12240,12240,12240,12240,0
|
|
20230804,164800,147282490,12240,12240,12240,12240,0
|
|
20230804,164700,147282490,12240,12240,12240,12240,0
|
|
20230804,164600,147282490,12240,12240,12240,12240,0
|
|
20230804,164500,147282490,12240,12240,12240,12240,0
|
|
20230804,164400,147282490,12240,12240,12240,12240,0
|
|
20230804,164300,147282490,12240,12240,12240,12240,0
|
|
20230804,164200,147282490,12240,12240,12240,12240,0
|
|
20230804,164100,147282490,12240,12240,12240,12240,0
|
|
20230804,164000,147282490,12240,12240,12240,12240,0
|
|
20230804,163900,147282490,12240,12240,12240,12240,0
|
|
20230804,163800,147282490,12240,12240,12240,12240,0
|
|
20230804,163700,147282490,12240,12240,12240,12240,0
|
|
20230804,163600,147282490,12240,12240,12240,12240,0
|
|
20230804,163500,147282490,12240,12240,12240,12240,0
|
|
20230804,163400,147282490,12240,12240,12240,12240,359
|
|
20230804,163300,147282490,12240,12240,12240,12240,0
|
|
20230804,163200,147282490,12240,12240,12240,12240,0
|
|
20230804,163100,147282490,12240,12240,12240,12240,0
|
|
20230804,163000,147282490,12240,12240,12240,12240,0
|
|
20230804,162900,147282490,12240,12240,12240,12240,0
|
|
20230804,162800,147282490,12240,12240,12240,12240,0
|
|
20230804,162700,147282490,12240,12240,12240,12240,0
|
|
20230804,162600,147282490,12240,12240,12240,12240,0
|
|
20230804,162500,147282490,12240,12240,12240,12240,0
|
|
20230804,162400,147282490,12240,12240,12240,12240,0
|
|
20230804,162300,147282490,12240,12240,12240,12240,0
|
|
20230804,162200,147282490,12240,12240,12240,12240,0
|
|
20230804,162100,147282490,12240,12240,12240,12240,0
|
|
20230804,162000,147282490,12240,12240,12240,12240,0
|
|
20230804,161900,147282490,12240,12240,12240,12240,0
|
|
20230804,161800,147282490,12240,12240,12240,12240,0
|
|
20230804,161700,147282490,12240,12240,12240,12240,0
|
|
20230804,161600,147282490,12240,12240,12240,12240,0
|
|
20230804,161500,147282490,12240,12240,12240,12240,0
|
|
20230804,161400,147282490,12240,12240,12240,12240,0
|
|
20230804,161300,147282490,12240,12240,12240,12240,0
|
|
20230804,161200,147282490,12240,12240,12240,12240,0
|
|
20230804,161100,147282490,12240,12240,12240,12240,0
|
|
20230804,161000,147282490,12240,12240,12240,12240,0
|
|
20230804,160900,147282490,12240,12240,12240,12240,0
|
|
20230804,160800,147282490,12240,12240,12240,12240,0
|
|
20230804,160700,147282490,12240,12240,12240,12240,0
|
|
20230804,160600,147282490,12240,12240,12240,12240,0
|
|
20230804,160500,147282490,12240,12240,12240,12240,0
|
|
20230804,160400,147282490,12240,12240,12240,12240,359
|
|
20230804,160300,147282490,12240,12240,12240,12240,0
|
|
20230804,160200,147282490,12240,12240,12240,12240,0
|
|
20230804,160100,147282490,12240,12240,12240,12240,0
|
|
20230804,160000,147282490,12240,12240,12240,12240,0
|
|
20230804,155900,147282490,12240,12240,12240,12240,0
|
|
20230804,155800,147282490,12240,12240,12240,12240,0
|
|
20230804,155700,147282490,12240,12240,12240,12240,0
|
|
20230804,155600,147282490,12240,12240,12240,12240,0
|
|
20230804,155500,147282490,12240,12240,12240,12240,0
|
|
20230804,155400,147282490,12240,12240,12240,12240,0
|
|
20230804,155300,147282490,12240,12240,12240,12240,0
|
|
20230804,155200,147282490,12240,12240,12240,12240,0
|
|
20230804,155100,147282490,12240,12240,12240,12240,0
|
|
20230804,155000,147282490,12240,12240,12240,12240,0
|
|
20230804,154900,147282490,12240,12240,12240,12240,0
|
|
20230804,154800,147282490,12240,12240,12240,12240,0
|
|
20230804,154700,147282490,12240,12240,12240,12240,0
|
|
20230804,154600,147282490,12240,12240,12240,12240,0
|
|
20230804,154500,147282490,12240,12240,12240,12240,0
|
|
20230804,154400,147282490,12240,12240,12240,12240,0
|
|
20230804,154300,147282490,12240,12240,12240,12240,0
|
|
20230804,154200,147282490,12240,12240,12240,12240,0
|
|
20230804,154100,147282490,12240,12240,12240,12240,0
|
|
20230804,154000,147282490,12240,12240,12240,12240,0
|
|
20230804,153900,147282490,12240,12240,12240,12240,0
|
|
20230804,153800,147282490,12240,12240,12240,12240,0
|
|
20230804,153700,147282490,12240,12240,12240,12240,0
|
|
20230804,153600,147282490,12240,12240,12240,12240,0
|
|
20230804,153500,147282490,12240,12240,12240,12240,0
|
|
20230804,153400,147282490,12240,12240,12240,12240,359
|
|
20230804,153300,147282490,12240,12240,12240,12240,0
|
|
20230804,153200,147282490,12240,12240,12240,12240,0
|
|
20230804,153100,147282490,12240,12240,12240,12240,0
|
|
20230804,153000,147282490,12240,12240,12240,12240,359
|
|
20230804,152900,142888330,12180,12180,12180,12180,0
|
|
20230804,152800,142888330,12180,12180,12180,12180,0
|
|
20230804,152700,142888330,12180,12180,12180,12180,0
|
|
20230804,152600,142888330,12180,12180,12180,12180,0
|
|
20230804,152500,142888330,12180,12180,12180,12180,0
|
|
20230804,152400,142888330,12180,12180,12180,12180,0
|
|
20230804,152300,142888330,12180,12180,12180,12180,0
|
|
20230804,152200,142888330,12180,12180,12180,12180,0
|
|
20230804,152100,142888330,12180,12180,12180,12180,0
|
|
20230804,152000,142888330,12180,12180,12180,12180,0
|
|
20230804,151900,142888330,12180,12180,12180,12180,16
|
|
20230804,151800,142693450,12180,12180,12180,12180,5
|
|
20230804,151700,142632550,12180,12190,12190,12180,4
|
|
20230804,151600,142583810,12190,12200,12200,12190,8
|
|
20230804,151500,142486280,12190,12190,12190,12190,4
|
|
20230804,151400,142437520,12190,12190,12190,12190,5
|
|
20230804,151300,142376570,12190,12190,12190,12190,4
|
|
20230804,151200,142327810,12190,12190,12190,12190,5
|
|
20230804,151100,142266860,12190,12190,12190,12190,4
|
|
20230804,151000,142218100,12190,12190,12190,12190,4
|
|
20230804,150900,142169340,12190,12190,12190,12190,1
|
|
20230804,150800,142157150,12230,12230,12230,12230,0
|
|
20230804,150700,142157150,12230,12220,12230,12190,71
|
|
20230804,150600,141289000,12190,12190,12190,12190,0
|
|
20230804,150500,141289000,12190,12190,12190,12190,0
|
|
20230804,150400,141289000,12190,12190,12190,12190,0
|
|
20230804,150300,141289000,12190,12190,12190,12190,0
|
|
20230804,150200,141289000,12190,12190,12190,12190,96
|
|
20230804,150100,140118760,12220,12220,12220,12220,0
|
|
20230804,150000,140118760,12220,12210,12220,12200,77
|
|
20230804,145900,139178520,12200,12210,12210,12200,20
|
|
20230804,145800,138934330,12210,12210,12210,12210,0
|
|
20230804,145700,138934330,12210,12210,12210,12210,1
|
|
20230804,145600,138922120,12200,12200,12200,12200,0
|
|
20230804,145500,138922120,12200,12200,12200,12200,1
|
|
20230804,145400,138909920,12190,12190,12190,12190,0
|
|
20230804,145300,138909920,12190,12190,12190,12190,11
|
|
20230804,145200,138775830,12190,12190,12190,12190,1
|
|
20230804,145100,138763640,12180,12180,12180,12180,0
|
|
20230804,145000,138763640,12180,12220,12220,12180,1020
|
|
20230804,144900,126335110,12210,12210,12210,12210,5
|
|
20230804,144800,126274060,12210,12210,12210,12210,79
|
|
20230804,144700,125309470,12200,12200,12200,12200,3
|
|
20230804,144600,125272870,12210,12200,12210,12200,30
|
|
20230804,144500,124906670,12200,12200,12200,12200,2
|
|
20230804,144400,124882270,12200,12200,12200,12200,0
|
|
20230804,144300,124882270,12200,12200,12200,12200,1
|
|
20230804,144200,124870070,12190,12190,12190,12190,1
|
|
20230804,144100,124857880,12210,12210,12210,12210,49
|
|
20230804,144000,124259590,12190,12200,12200,12190,128
|
|
20230804,143900,122698000,12190,12190,12190,12190,97
|
|
20230804,143800,121515570,12180,12180,12180,12180,1
|
|
20230804,143700,121503390,12190,12190,12190,12190,20
|
|
20230804,143600,121259590,12180,12180,12180,12180,0
|
|
20230804,143500,121259590,12180,12180,12180,12180,64
|
|
20230804,143400,120480070,12180,12180,12180,12180,10
|
|
20230804,143300,120358270,12150,12150,12150,12150,1
|
|
20230804,143200,120346120,12150,12150,12150,12150,391
|
|
20230804,143100,115595470,12150,12150,12150,12150,0
|
|
20230804,143000,115595470,12150,12160,12160,12150,21
|
|
20230804,142900,115340120,12160,12160,12160,12160,61
|
|
20230804,142800,114598360,12160,12160,12170,12160,101
|
|
20230804,142700,113369690,12170,12170,12170,12170,20
|
|
20230804,142600,113126290,12170,12160,12170,12160,5
|
|
20230804,142500,113065450,12160,12160,12160,12160,1
|
|
20230804,142400,113053290,12170,12170,12170,12170,20
|
|
20230804,142300,112809890,12170,12160,12170,12160,6
|
|
20230804,142200,112736880,12160,12160,12160,12160,0
|
|
20230804,142100,112736880,12160,12160,12160,12160,16
|
|
20230804,142000,112542320,12170,12180,12180,12170,42
|
|
20230804,141900,112030980,12170,12170,12170,12170,0
|
|
20230804,141800,112030980,12170,12170,12170,12170,1
|
|
20230804,141700,112018810,12180,12180,12180,12180,20
|
|
20230804,141600,111775210,12170,12170,12170,12170,1
|
|
20230804,141500,111763040,12180,12180,12180,12180,61
|
|
20230804,141400,111020060,12180,12180,12180,12180,20
|
|
20230804,141300,110776460,12170,12170,12170,12170,1
|
|
20230804,141200,110764290,12170,12170,12170,12170,0
|
|
20230804,141100,110764290,12170,12180,12180,12170,21
|
|
20230804,141000,110508520,12170,12170,12170,12170,0
|
|
20230804,140900,110508520,12170,12170,12170,12170,0
|
|
20230804,140800,110508520,12170,12170,12170,12170,2
|
|
20230804,140700,110484180,12170,12170,12170,12170,0
|
|
20230804,140600,110484180,12170,12170,12170,12170,0
|
|
20230804,140500,110484180,12170,12170,12170,12170,0
|
|
20230804,140400,110484180,12170,12170,12170,12170,29
|
|
20230804,140300,110131250,12160,12170,12170,12160,21
|
|
20230804,140200,109875690,12180,12180,12180,12180,19
|
|
20230804,140100,109644270,12180,12180,12180,12180,1
|
|
20230804,140000,109632090,12190,12190,12190,12190,40
|
|
20230804,135900,109144490,12180,12180,12180,12180,1
|
|
20230804,135800,109132310,12180,12180,12180,12180,0
|
|
20230804,135700,109132310,12180,12180,12180,12180,12
|
|
20230804,135600,108986150,12170,12180,12180,12170,88
|
|
20230804,135500,107914320,12180,12180,12180,12180,0
|
|
20230804,135400,107914320,12180,12180,12180,12180,64
|
|
20230804,135300,107134800,12170,12170,12170,12170,0
|
|
20230804,135200,107134800,12170,12170,12170,12170,46
|
|
20230804,135100,106574980,12160,12170,12170,12160,22
|
|
20230804,135000,106307260,12160,12160,12160,12160,0
|
|
20230804,134900,106307260,12160,12160,12160,12160,1
|
|
20230804,134800,106295100,12170,12170,12170,12170,20
|
|
20230804,134700,106051700,12160,12160,12160,12160,0
|
|
20230804,134600,106051700,12160,12160,12160,12160,1
|
|
20230804,134500,106039540,12170,12170,12170,12170,0
|
|
20230804,134400,106039540,12170,12160,12170,12160,21
|
|
20230804,134300,105783980,12160,12160,12160,12160,0
|
|
20230804,134200,105783980,12160,12160,12160,12160,0
|
|
20230804,134100,105783980,12160,12170,12170,12160,21
|
|
20230804,134000,105528420,12170,12170,12170,12170,0
|
|
20230804,133900,105528420,12170,12170,12170,12170,0
|
|
20230804,133800,105528420,12170,12170,12170,12170,20
|
|
20230804,133700,105285020,12160,12160,12160,12160,1
|
|
20230804,133600,105272860,12170,12170,12170,12170,0
|
|
20230804,133500,105272860,12170,12170,12170,12170,31
|
|
20230804,133400,104895590,12160,12160,12160,12160,2
|
|
20230804,133300,104871270,12160,12160,12160,12160,0
|
|
20230804,133200,104871270,12160,12160,12160,12160,1
|
|
20230804,133100,104859110,12170,12170,12170,12170,20
|
|
20230804,133000,104615710,12160,12160,12160,12160,0
|
|
20230804,132900,104615710,12160,12160,12160,12160,1
|
|
20230804,132800,104603550,12170,12170,12170,12170,20
|
|
20230804,132700,104360150,12160,12160,12160,12160,1
|
|
20230804,132600,104347990,12160,12160,12160,12160,0
|
|
20230804,132500,104347990,12160,12160,12160,12160,0
|
|
20230804,132400,104347990,12160,12160,12160,12160,0
|
|
20230804,132300,104347990,12160,12160,12160,12160,0
|
|
20230804,132200,104347990,12160,12160,12160,12160,20
|
|
20230804,132100,104104790,12160,12160,12160,12160,11
|
|
20230804,132000,103971030,12160,12160,12160,12160,1
|
|
20230804,131900,103958870,12170,12170,12170,12170,0
|
|
20230804,131800,103958870,12170,12170,12170,12170,20
|
|
20230804,131700,103715470,12160,12160,12160,12160,1
|
|
20230804,131600,103703310,12160,12160,12160,12160,5
|
|
20230804,131500,103642510,12160,12150,12160,12150,3
|
|
20230804,131400,103606040,12150,12150,12150,12150,0
|
|
20230804,131300,103606040,12150,12150,12150,12150,0
|
|
20230804,131200,103606040,12150,12160,12160,12150,21
|
|
20230804,131100,103350690,12160,12160,12160,12160,0
|
|
20230804,131000,103350690,12160,12160,12160,12160,0
|
|
20230804,130900,103350690,12160,12160,12160,12160,0
|
|
20230804,130800,103350690,12160,12160,12160,12160,20
|
|
20230804,130700,103107490,12150,12150,12150,12150,1
|
|
20230804,130600,103095340,12160,12160,12160,12160,9
|
|
20230804,130500,102985900,12160,12150,12160,12150,21
|
|
20230804,130400,102730550,12150,12150,12150,12150,0
|
|
20230804,130300,102730550,12150,12150,12150,12150,0
|
|
20230804,130200,102730550,12150,12160,12160,12150,21
|
|
20230804,130100,102475200,12150,12150,12150,12150,0
|
|
20230804,130000,102475200,12150,12150,12150,12150,1
|
|
20230804,125900,102463050,12150,12160,12160,12150,21
|
|
20230804,125800,102207700,12150,12150,12150,12150,1
|
|
20230804,125700,102195550,12160,12160,12160,12160,0
|
|
20230804,125600,102195550,12160,12160,12160,12160,0
|
|
20230804,125500,102195550,12160,12160,12160,12160,85
|
|
20230804,125400,101161950,12160,12160,12160,12160,0
|
|
20230804,125300,101161950,12160,12160,12160,12160,1
|
|
20230804,125200,101149790,12170,12170,12170,12170,20
|
|
20230804,125100,100906390,12170,12170,12170,12170,1
|
|
20230804,125000,100894220,12160,12160,12160,12160,1
|
|
20230804,124900,100882060,12170,12170,12170,12170,20
|
|
20230804,124800,100638660,12160,12160,12160,12160,1
|
|
20230804,124700,100626500,12170,12170,12170,12170,0
|
|
20230804,124600,100626500,12170,12170,12170,12170,20
|
|
20230804,124500,100383100,12160,12160,12160,12160,1
|
|
20230804,124400,100370940,12160,12160,12160,12160,0
|
|
20230804,124300,100370940,12160,12160,12160,12160,1
|
|
20230804,124200,100358780,12170,12160,12170,12160,21
|
|
20230804,124100,100103220,12170,12170,12170,12170,0
|
|
20230804,124000,100103220,12170,12170,12170,12170,0
|
|
20230804,123900,100103220,12170,12170,12170,12170,20
|
|
20230804,123800,99859820,12160,12160,12160,12160,1
|
|
20230804,123700,99847660,12150,12150,12150,12150,0
|
|
20230804,123600,99847660,12150,12150,12150,12150,1
|
|
20230804,123500,99835510,12160,12160,12160,12160,15
|
|
20230804,123400,99653110,12160,12160,12160,12160,0
|
|
20230804,123300,99653110,12160,12170,12170,12160,21
|
|
20230804,123200,99397550,12160,12160,12160,12160,0
|
|
20230804,123100,99397550,12160,12160,12160,12160,1
|
|
20230804,123000,99385390,12160,12160,12160,12160,0
|
|
20230804,122900,99385390,12160,12160,12160,12160,20
|
|
20230804,122800,99142190,12170,12170,12170,12170,0
|
|
20230804,122700,99142190,12170,12170,12170,12170,0
|
|
20230804,122600,99142190,12170,12160,12170,12160,21
|
|
20230804,122500,98886630,12160,12160,12160,12160,0
|
|
20230804,122400,98886630,12160,12160,12160,12160,1
|
|
20230804,122300,98874470,12160,12160,12160,12160,1
|
|
20230804,122200,98862310,12150,12150,12150,12150,0
|
|
20230804,122100,98862310,12150,12150,12150,12150,1
|
|
20230804,122000,98850160,12160,12160,12160,12160,0
|
|
20230804,121900,98850160,12160,12160,12160,12160,632
|
|
20230804,121800,91165040,12170,12170,12170,12170,0
|
|
20230804,121700,91165040,12170,12170,12170,12170,100
|
|
20230804,121600,89948040,12170,12160,12170,12160,104
|
|
20230804,121500,88682370,12160,12180,12180,12160,400
|
|
20230804,121400,83817200,12180,12180,12180,12180,0
|
|
20230804,121300,83817200,12180,12180,12180,12180,0
|
|
20230804,121200,83817200,12180,12180,12180,12180,173
|
|
20230804,121100,81710060,12170,12170,12170,12170,1
|
|
20230804,121000,81697890,12170,12170,12170,12170,42
|
|
20230804,120900,81186750,12160,12160,12160,12160,1
|
|
20230804,120800,81174590,12160,12160,12160,12160,0
|
|
20230804,120700,81174590,12160,12160,12160,12160,1
|
|
20230804,120600,81162430,12160,12170,12170,12160,24
|
|
20230804,120500,80870360,12160,12160,12160,12160,0
|
|
20230804,120400,80870360,12160,12160,12160,12160,1
|
|
20230804,120300,80858200,12170,12170,12170,12170,20
|
|
20230804,120200,80614800,12160,12160,12160,12160,1
|
|
20230804,120100,80602640,12170,12170,12170,12170,0
|
|
20230804,120000,80602640,12170,12170,12170,12170,20
|
|
20230804,115900,80359240,12160,12160,12160,12160,0
|
|
20230804,115800,80359240,12160,12160,12160,12160,0
|
|
20230804,115700,80359240,12160,12170,12170,12160,26
|
|
20230804,115600,80042880,12160,12160,12160,12160,5
|
|
20230804,115500,79982080,12160,12160,12160,12160,0
|
|
20230804,115400,79982080,12160,12160,12160,12160,1
|
|
20230804,115300,79969920,12150,12150,12150,12150,5
|
|
20230804,115200,79909170,12150,12150,12150,12150,1
|
|
20230804,115100,79897020,12150,12160,12160,12150,43
|
|
20230804,115000,79374390,12160,12160,12160,12160,2
|
|
20230804,114900,79350070,12150,12150,12150,12150,1
|
|
20230804,114800,79337920,12160,12160,12160,12160,0
|
|
20230804,114700,79337920,12160,12170,12170,12160,21
|
|
20230804,114600,79082360,12160,12160,12160,12160,0
|
|
20230804,114500,79082360,12160,12160,12160,12160,0
|
|
20230804,114400,79082360,12160,12160,12160,12160,20
|
|
20230804,114300,78839160,12150,12150,12150,12150,0
|
|
20230804,114200,78839160,12150,12160,12160,12150,27
|
|
20230804,114100,78510850,12160,12160,12160,12160,1
|
|
20230804,114000,78498690,12160,12150,12160,12150,23
|
|
20230804,113900,78219030,12150,12150,12150,12150,0
|
|
20230804,113800,78219030,12150,12150,12150,12150,0
|
|
20230804,113700,78219030,12150,12140,12150,12140,2
|
|
20230804,113600,78194740,12140,12140,12140,12140,1
|
|
20230804,113500,78182600,12140,12160,12160,12140,42
|
|
20230804,113400,77671900,12140,12140,12140,12140,0
|
|
20230804,113300,77671900,12140,12150,12150,12140,24
|
|
20230804,113200,77380360,12150,12150,12150,12150,2
|
|
20230804,113100,77356060,12140,12140,12140,12140,0
|
|
20230804,113000,77356060,12140,12140,12140,12140,0
|
|
20230804,112900,77356060,12140,12140,12140,12140,7
|
|
20230804,112800,77271080,12140,12150,12150,12140,3
|
|
20230804,112700,77234640,12150,12150,12150,12150,21
|
|
20230804,112600,76979490,12150,12150,12150,12150,3
|
|
20230804,112500,76943040,12150,12150,12150,12150,1
|
|
20230804,112400,76930890,12150,12150,12150,12150,13
|
|
20230804,112300,76772940,12140,12140,12140,12140,1
|
|
20230804,112200,76760800,12140,12140,12140,12140,0
|
|
20230804,112100,76760800,12140,12150,12150,12140,25
|
|
20230804,112000,76457100,12140,12140,12140,12140,1
|
|
20230804,111900,76444960,12140,12140,12140,12140,0
|
|
20230804,111800,76444960,12140,12140,12140,12140,0
|
|
20230804,111700,76444960,12140,12140,12140,12140,0
|
|
20230804,111600,76444960,12140,12140,12140,12140,0
|
|
20230804,111500,76444960,12140,12140,12140,12140,60
|
|
20230804,111400,75716560,12150,12150,12150,12150,20
|
|
20230804,111300,75473560,12150,12150,12150,12150,0
|
|
20230804,111200,75473560,12150,12150,12150,12150,0
|
|
20230804,111100,75473560,12150,12150,12150,12150,20
|
|
20230804,111000,75230560,12150,12150,12150,12150,0
|
|
20230804,110900,75230560,12150,12150,12150,12150,1
|
|
20230804,110800,75218410,12140,12150,12150,12140,28
|
|
20230804,110700,74878270,12140,12140,12140,12140,0
|
|
20230804,110600,74878270,12140,12150,12150,12140,20
|
|
20230804,110500,74635350,12150,12150,12150,12150,0
|
|
20230804,110400,74635350,12150,12150,12150,12150,8
|
|
20230804,110300,74538150,12150,12150,12150,12150,4
|
|
20230804,110200,74489550,12150,12150,12150,12150,10
|
|
20230804,110100,74368050,12160,12160,12160,12160,20
|
|
20230804,110000,74124850,12150,12150,12150,12150,6
|
|
20230804,105900,74051950,12140,12140,12140,12140,0
|
|
20230804,105800,74051950,12140,12140,12140,12140,0
|
|
20230804,105700,74051950,12140,12140,12140,12140,0
|
|
20230804,105600,74051950,12140,12150,12150,12140,27
|
|
20230804,105500,73723960,12150,12150,12150,12150,1
|
|
20230804,105400,73711810,12140,12140,12140,12140,0
|
|
20230804,105300,73711810,12140,12140,12140,12140,4
|
|
20230804,105200,73663250,12140,12150,12150,12140,20
|
|
20230804,105100,73420320,12150,12150,12150,12150,7
|
|
20230804,105000,73335270,12150,12150,12150,12150,3
|
|
20230804,104900,73298820,12150,12150,12150,12150,10
|
|
20230804,104800,73177320,12150,12150,12150,12150,7
|
|
20230804,104700,73092270,12140,12160,12160,12140,49
|
|
20230804,104600,72496820,12170,12170,12170,12170,0
|
|
20230804,104500,72496820,12170,12160,12170,12160,28
|
|
20230804,104400,72156130,12170,12170,12170,12170,0
|
|
20230804,104300,72156130,12170,12170,12170,12170,0
|
|
20230804,104200,72156130,12170,12170,12170,12170,20
|
|
20230804,104100,71912730,12170,12170,12170,12170,0
|
|
20230804,104000,71912730,12170,12170,12170,12170,0
|
|
20230804,103900,71912730,12170,12170,12170,12170,10
|
|
20230804,103800,71791030,12180,12180,12180,12180,20
|
|
20230804,103700,71547430,12180,12190,12190,12180,162
|
|
20230804,103600,69573030,12200,12180,12200,12180,126
|
|
20230804,103500,68037070,12180,12160,12180,12160,289
|
|
20230804,103400,64520010,12160,12160,12160,12160,0
|
|
20230804,103300,64520010,12160,12160,12160,12160,5
|
|
20230804,103200,64459210,12160,12160,12160,12160,20
|
|
20230804,103100,64216010,12160,12160,12160,12160,0
|
|
20230804,103000,64216010,12160,12160,12160,12160,1
|
|
20230804,102900,64203850,12160,12160,12160,12160,24
|
|
20230804,102800,63912010,12160,12160,12160,12160,2
|
|
20230804,102700,63887690,12160,12160,12160,12160,0
|
|
20230804,102600,63887690,12160,12160,12160,12160,0
|
|
20230804,102500,63887690,12160,12160,12160,12160,20
|
|
20230804,102400,63644490,12150,12150,12150,12150,1
|
|
20230804,102300,63632340,12150,12150,12150,12150,70
|
|
20230804,102200,62781840,12150,12150,12150,12150,20
|
|
20230804,102100,62538840,12150,12170,12170,12150,29
|
|
20230804,102000,62186380,12170,12170,12170,12170,0
|
|
20230804,101900,62186380,12170,12170,12170,12170,40
|
|
20230804,101800,61699580,12180,12180,12180,12180,0
|
|
20230804,101700,61699580,12180,12180,12180,12180,1
|
|
20230804,101600,61687400,12180,12180,12180,12180,0
|
|
20230804,101500,61687400,12180,12180,12180,12180,21
|
|
20230804,101400,61431620,12180,12190,12190,12180,1653
|
|
20230804,101300,41298050,12180,12180,12180,12180,10
|
|
20230804,101200,41176250,12190,12180,12190,12180,97
|
|
20230804,101100,39994590,12180,12180,12180,12180,0
|
|
20230804,101000,39994590,12180,12180,12180,12180,20
|
|
20230804,100900,39750990,12190,12190,12190,12190,0
|
|
20230804,100800,39750990,12190,12190,12190,12190,0
|
|
20230804,100700,39750990,12190,12160,12190,12160,288
|
|
20230804,100600,36246260,12160,12160,12160,12160,1
|
|
20230804,100500,36234100,12160,12160,12160,12160,80
|
|
20230804,100400,35261300,12150,12130,12160,12130,434
|
|
20230804,100300,29991420,12120,12120,12120,12120,29
|
|
20230804,100200,29639940,12110,12110,12110,12110,0
|
|
20230804,100100,29639940,12110,12110,12110,12110,23
|
|
20230804,100000,29361410,12110,12110,12110,12110,0
|
|
20230804,095900,29361410,12110,12110,12110,12110,22
|
|
20230804,095800,29094990,12110,12110,12110,12110,0
|
|
20230804,095700,29094990,12110,12110,12110,12110,0
|
|
20230804,095600,29094990,12110,12110,12110,12110,44
|
|
20230804,095500,28562150,12110,12110,12110,12110,0
|
|
20230804,095400,28562150,12110,12110,12110,12110,19
|
|
20230804,095300,28332060,12110,12110,12110,12110,1
|
|
20230804,095200,28319950,12110,12100,12110,12100,469
|
|
20230804,095100,22645040,12100,12100,12100,12100,0
|
|
20230804,095000,22645040,12100,12100,12100,12100,10
|
|
20230804,094900,22524040,12050,12080,12080,12050,49
|
|
20230804,094800,21932770,12100,12100,12100,12100,0
|
|
20230804,094700,21932770,12100,12100,12100,12100,0
|
|
20230804,094600,21932770,12100,12100,12100,12100,0
|
|
20230804,094500,21932770,12100,12090,12100,12070,40
|
|
20230804,094400,21449500,12080,12080,12080,12080,0
|
|
20230804,094300,21449500,12080,12080,12080,12080,0
|
|
20230804,094200,21449500,12080,12080,12080,12080,0
|
|
20230804,094100,21449500,12080,12080,12080,12080,0
|
|
20230804,094000,21449500,12080,12090,12090,12080,27
|
|
20230804,093900,21123140,12080,12080,12080,12080,2
|
|
20230804,093800,21098980,12100,12100,12100,12100,0
|
|
20230804,093700,21098980,12100,12100,12100,12100,23
|
|
20230804,093600,20820680,12120,12130,12130,12120,2
|
|
20230804,093500,20796430,12130,12130,12130,12130,2
|
|
20230804,093400,20772170,12140,12140,12140,12140,0
|
|
20230804,093300,20772170,12140,12140,12140,12140,0
|
|
20230804,093200,20772170,12140,12140,12140,12140,1
|
|
20230804,093100,20760030,12140,12140,12140,12140,0
|
|
20230804,093000,20760030,12140,12140,12140,12140,0
|
|
20230804,092900,20760030,12140,12140,12140,12140,0
|
|
20230804,092800,20760030,12140,12140,12140,12140,0
|
|
20230804,092700,20760030,12140,12140,12140,12140,36
|
|
20230804,092600,20322990,12140,12140,12140,12140,0
|
|
20230804,092500,20322990,12140,12140,12140,12140,0
|
|
20230804,092400,20322990,12140,12140,12140,12140,0
|
|
20230804,092300,20322990,12140,12170,12170,12140,830
|
|
20230804,092200,10246760,12140,12130,12140,12130,171
|
|
20230804,092100,8171720,12130,12130,12130,12130,2
|
|
20230804,092000,8147460,12140,12140,12140,12140,0
|
|
20230804,091900,8147460,12140,12140,12140,12140,0
|
|
20230804,091800,8147460,12140,12140,12140,12140,0
|
|
20230804,091700,8147460,12140,12140,12140,12140,7
|
|
20230804,091600,8062480,12040,12040,12040,12040,0
|
|
20230804,091500,8062480,12040,12040,12040,12040,0
|
|
20230804,091400,8062480,12040,12040,12040,12040,0
|
|
20230804,091300,8062480,12040,12040,12040,12040,0
|
|
20230804,091200,8062480,12040,12040,12040,12040,0
|
|
20230804,091100,8062480,12040,12040,12040,12040,0
|
|
20230804,091000,8062480,12040,12040,12040,12040,37
|
|
20230804,090900,7617000,12040,12040,12040,12040,0
|
|
20230804,090800,7617000,12040,12040,12040,12040,0
|
|
20230804,090700,7617000,12040,12050,12050,12040,17
|
|
20230804,090600,7412170,12040,12040,12040,12040,0
|
|
20230804,090500,7412170,12040,12040,12040,12040,0
|
|
20230804,090400,7412170,12040,12100,12100,12040,48
|
|
20230804,090300,6833880,12040,12040,12040,12040,0
|
|
20230804,090200,6833880,12040,12110,12110,12040,300
|
|
20230804,090100,3209230,12190,12190,12190,12190,1
|
|
20230804,090000,3197040,12110,12110,12110,12110,264
|