578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,183500,143246870,12080,12080,12080,12080,99
|
|
20230807,183400,143246870,12080,12080,12080,12080,0
|
|
20230807,183300,143246870,12080,12080,12080,12080,0
|
|
20230807,183200,143246870,12080,12080,12080,12080,0
|
|
20230807,183100,143246870,12080,12080,12080,12080,0
|
|
20230807,183000,143246870,12080,12080,12080,12080,0
|
|
20230807,182900,143246870,12080,12080,12080,12080,0
|
|
20230807,182800,143246870,12080,12080,12080,12080,0
|
|
20230807,182700,143246870,12080,12080,12080,12080,0
|
|
20230807,182600,143246870,12080,12080,12080,12080,0
|
|
20230807,182500,143246870,12080,12080,12080,12080,0
|
|
20230807,182400,143246870,12080,12080,12080,12080,0
|
|
20230807,182300,143246870,12080,12080,12080,12080,0
|
|
20230807,182200,143246870,12080,12080,12080,12080,0
|
|
20230807,182100,143246870,12080,12080,12080,12080,0
|
|
20230807,182000,143246870,12080,12080,12080,12080,0
|
|
20230807,181900,143246870,12080,12080,12080,12080,0
|
|
20230807,181800,143246870,12080,12080,12080,12080,0
|
|
20230807,181700,143246870,12080,12080,12080,12080,0
|
|
20230807,181600,143246870,12080,12080,12080,12080,0
|
|
20230807,181500,143246870,12080,12080,12080,12080,0
|
|
20230807,181400,143246870,12080,12080,12080,12080,0
|
|
20230807,181300,143246870,12080,12080,12080,12080,0
|
|
20230807,181200,143246870,12080,12080,12080,12080,0
|
|
20230807,181100,143246870,12080,12080,12080,12080,0
|
|
20230807,181000,143246870,12080,12080,12080,12080,0
|
|
20230807,180900,143246870,12080,12080,12080,12080,0
|
|
20230807,180800,143246870,12080,12080,12080,12080,0
|
|
20230807,180700,143246870,12080,12080,12080,12080,0
|
|
20230807,180600,143246870,12080,12080,12080,12080,0
|
|
20230807,180500,143246870,12080,12080,12080,12080,99
|
|
20230807,180400,143246870,12080,12080,12080,12080,0
|
|
20230807,180300,143246870,12080,12080,12080,12080,0
|
|
20230807,180200,143246870,12080,12080,12080,12080,0
|
|
20230807,180100,143246870,12080,12080,12080,12080,0
|
|
20230807,180000,143246870,12080,12080,12080,12080,0
|
|
20230807,175900,143246870,12080,12080,12080,12080,0
|
|
20230807,175800,143246870,12080,12080,12080,12080,0
|
|
20230807,175700,143246870,12080,12080,12080,12080,0
|
|
20230807,175600,143246870,12080,12080,12080,12080,0
|
|
20230807,175500,143246870,12080,12080,12080,12080,0
|
|
20230807,175400,143246870,12080,12080,12080,12080,0
|
|
20230807,175300,143246870,12080,12080,12080,12080,0
|
|
20230807,175200,143246870,12080,12080,12080,12080,0
|
|
20230807,175100,143246870,12080,12080,12080,12080,0
|
|
20230807,175000,143246870,12080,12080,12080,12080,0
|
|
20230807,174900,143246870,12080,12080,12080,12080,0
|
|
20230807,174800,143246870,12080,12080,12080,12080,0
|
|
20230807,174700,143246870,12080,12080,12080,12080,0
|
|
20230807,174600,143246870,12080,12080,12080,12080,0
|
|
20230807,174500,143246870,12080,12080,12080,12080,0
|
|
20230807,174400,143246870,12080,12080,12080,12080,0
|
|
20230807,174300,143246870,12080,12080,12080,12080,0
|
|
20230807,174200,143246870,12080,12080,12080,12080,0
|
|
20230807,174100,143246870,12080,12080,12080,12080,0
|
|
20230807,174000,143246870,12080,12080,12080,12080,0
|
|
20230807,173900,143246870,12080,12080,12080,12080,0
|
|
20230807,173800,143246870,12080,12080,12080,12080,0
|
|
20230807,173700,143246870,12080,12080,12080,12080,0
|
|
20230807,173600,143246870,12080,12080,12080,12080,0
|
|
20230807,173500,143246870,12080,12080,12080,12080,99
|
|
20230807,173400,143246870,12080,12080,12080,12080,0
|
|
20230807,173300,143246870,12080,12080,12080,12080,0
|
|
20230807,173200,143246870,12080,12080,12080,12080,0
|
|
20230807,173100,143246870,12080,12080,12080,12080,0
|
|
20230807,173000,143246870,12080,12080,12080,12080,0
|
|
20230807,172900,143246870,12080,12080,12080,12080,0
|
|
20230807,172800,143246870,12080,12080,12080,12080,0
|
|
20230807,172700,143246870,12080,12080,12080,12080,0
|
|
20230807,172600,143246870,12080,12080,12080,12080,0
|
|
20230807,172500,143246870,12080,12080,12080,12080,0
|
|
20230807,172400,143246870,12080,12080,12080,12080,0
|
|
20230807,172300,143246870,12080,12080,12080,12080,0
|
|
20230807,172200,143246870,12080,12080,12080,12080,0
|
|
20230807,172100,143246870,12080,12080,12080,12080,0
|
|
20230807,172000,143246870,12080,12080,12080,12080,0
|
|
20230807,171900,143246870,12080,12080,12080,12080,0
|
|
20230807,171800,143246870,12080,12080,12080,12080,0
|
|
20230807,171700,143246870,12080,12080,12080,12080,0
|
|
20230807,171600,143246870,12080,12080,12080,12080,0
|
|
20230807,171500,143246870,12080,12080,12080,12080,0
|
|
20230807,171400,143246870,12080,12080,12080,12080,0
|
|
20230807,171300,143246870,12080,12080,12080,12080,0
|
|
20230807,171200,143246870,12080,12080,12080,12080,0
|
|
20230807,171100,143246870,12080,12080,12080,12080,0
|
|
20230807,171000,143246870,12080,12080,12080,12080,0
|
|
20230807,170900,143246870,12080,12080,12080,12080,0
|
|
20230807,170800,143246870,12080,12080,12080,12080,0
|
|
20230807,170700,143246870,12080,12080,12080,12080,0
|
|
20230807,170600,143246870,12080,12080,12080,12080,0
|
|
20230807,170500,143246870,12080,12080,12080,12080,99
|
|
20230807,170400,143246870,12080,12080,12080,12080,0
|
|
20230807,170300,143246870,12080,12080,12080,12080,0
|
|
20230807,170200,143246870,12080,12080,12080,12080,0
|
|
20230807,170100,143246870,12080,12080,12080,12080,0
|
|
20230807,170000,143246870,12080,12080,12080,12080,0
|
|
20230807,165900,143246870,12080,12080,12080,12080,0
|
|
20230807,165800,143246870,12080,12080,12080,12080,0
|
|
20230807,165700,143246870,12080,12080,12080,12080,0
|
|
20230807,165600,143246870,12080,12080,12080,12080,0
|
|
20230807,165500,143246870,12080,12080,12080,12080,0
|
|
20230807,165400,143246870,12080,12080,12080,12080,0
|
|
20230807,165300,143246870,12080,12080,12080,12080,0
|
|
20230807,165200,143246870,12080,12080,12080,12080,0
|
|
20230807,165100,143246870,12080,12080,12080,12080,0
|
|
20230807,165000,143246870,12080,12080,12080,12080,0
|
|
20230807,164900,143246870,12080,12080,12080,12080,0
|
|
20230807,164800,143246870,12080,12080,12080,12080,0
|
|
20230807,164700,143246870,12080,12080,12080,12080,0
|
|
20230807,164600,143246870,12080,12080,12080,12080,0
|
|
20230807,164500,143246870,12080,12080,12080,12080,0
|
|
20230807,164400,143246870,12080,12080,12080,12080,0
|
|
20230807,164300,143246870,12080,12080,12080,12080,0
|
|
20230807,164200,143246870,12080,12080,12080,12080,0
|
|
20230807,164100,143246870,12080,12080,12080,12080,0
|
|
20230807,164000,143246870,12080,12080,12080,12080,0
|
|
20230807,163900,143246870,12080,12080,12080,12080,0
|
|
20230807,163800,143246870,12080,12080,12080,12080,0
|
|
20230807,163700,143246870,12080,12080,12080,12080,0
|
|
20230807,163600,143246870,12080,12080,12080,12080,0
|
|
20230807,163500,143246870,12080,12080,12080,12080,99
|
|
20230807,163400,143246870,12080,12080,12080,12080,0
|
|
20230807,163300,143246870,12080,12080,12080,12080,0
|
|
20230807,163200,143246870,12080,12080,12080,12080,0
|
|
20230807,163100,143246870,12080,12080,12080,12080,0
|
|
20230807,163000,143246870,12080,12080,12080,12080,0
|
|
20230807,162900,143246870,12080,12080,12080,12080,0
|
|
20230807,162800,143246870,12080,12080,12080,12080,0
|
|
20230807,162700,143246870,12080,12080,12080,12080,0
|
|
20230807,162600,143246870,12080,12080,12080,12080,0
|
|
20230807,162500,143246870,12080,12080,12080,12080,0
|
|
20230807,162400,143246870,12080,12080,12080,12080,0
|
|
20230807,162300,143246870,12080,12080,12080,12080,0
|
|
20230807,162200,143246870,12080,12080,12080,12080,0
|
|
20230807,162100,143246870,12080,12080,12080,12080,0
|
|
20230807,162000,143246870,12080,12080,12080,12080,0
|
|
20230807,161900,143246870,12080,12080,12080,12080,0
|
|
20230807,161800,143246870,12080,12080,12080,12080,0
|
|
20230807,161700,143246870,12080,12080,12080,12080,0
|
|
20230807,161600,143246870,12080,12080,12080,12080,0
|
|
20230807,161500,143246870,12080,12080,12080,12080,0
|
|
20230807,161400,143246870,12080,12080,12080,12080,0
|
|
20230807,161300,143246870,12080,12080,12080,12080,0
|
|
20230807,161200,143246870,12080,12080,12080,12080,0
|
|
20230807,161100,143246870,12080,12080,12080,12080,0
|
|
20230807,161000,143246870,12080,12080,12080,12080,0
|
|
20230807,160900,143246870,12080,12080,12080,12080,0
|
|
20230807,160800,143246870,12080,12080,12080,12080,0
|
|
20230807,160700,143246870,12080,12080,12080,12080,0
|
|
20230807,160600,143246870,12080,12080,12080,12080,0
|
|
20230807,160500,143246870,12080,12080,12080,12080,99
|
|
20230807,160400,143246870,12080,12080,12080,12080,0
|
|
20230807,160300,143246870,12080,12080,12080,12080,0
|
|
20230807,160200,143246870,12080,12080,12080,12080,0
|
|
20230807,160100,143246870,12080,12080,12080,12080,0
|
|
20230807,160000,143246870,12080,12080,12080,12080,0
|
|
20230807,155900,143246870,12080,12080,12080,12080,0
|
|
20230807,155800,143246870,12080,12080,12080,12080,0
|
|
20230807,155700,143246870,12080,12080,12080,12080,0
|
|
20230807,155600,143246870,12080,12080,12080,12080,0
|
|
20230807,155500,143246870,12080,12080,12080,12080,0
|
|
20230807,155400,143246870,12080,12080,12080,12080,0
|
|
20230807,155300,143246870,12080,12080,12080,12080,0
|
|
20230807,155200,143246870,12080,12080,12080,12080,0
|
|
20230807,155100,143246870,12080,12080,12080,12080,0
|
|
20230807,155000,143246870,12080,12080,12080,12080,0
|
|
20230807,154900,143246870,12080,12080,12080,12080,0
|
|
20230807,154800,143246870,12080,12080,12080,12080,0
|
|
20230807,154700,143246870,12080,12080,12080,12080,0
|
|
20230807,154600,143246870,12080,12080,12080,12080,0
|
|
20230807,154500,143246870,12080,12080,12080,12080,0
|
|
20230807,154400,143246870,12080,12080,12080,12080,0
|
|
20230807,154300,143246870,12080,12080,12080,12080,0
|
|
20230807,154200,143246870,12080,12080,12080,12080,0
|
|
20230807,154100,143246870,12080,12080,12080,12080,0
|
|
20230807,154000,143246870,12080,12080,12080,12080,0
|
|
20230807,153900,143246870,12080,12080,12080,12080,0
|
|
20230807,153800,143246870,12080,12080,12080,12080,0
|
|
20230807,153700,143246870,12080,12080,12080,12080,0
|
|
20230807,153600,143246870,12080,12080,12080,12080,0
|
|
20230807,153500,143246870,12080,12080,12080,12080,99
|
|
20230807,153400,143246870,12080,12080,12080,12080,0
|
|
20230807,153300,143246870,12080,12080,12080,12080,0
|
|
20230807,153200,143246870,12080,12080,12080,12080,0
|
|
20230807,153100,143246870,12080,12080,12080,12080,0
|
|
20230807,153000,143246870,12080,12080,12080,12080,99
|
|
20230807,152900,142050950,12070,12070,12070,12070,0
|
|
20230807,152800,142050950,12070,12070,12070,12070,0
|
|
20230807,152700,142050950,12070,12070,12070,12070,0
|
|
20230807,152600,142050950,12070,12070,12070,12070,0
|
|
20230807,152500,142050950,12070,12070,12070,12070,0
|
|
20230807,152400,142050950,12070,12070,12070,12070,0
|
|
20230807,152300,142050950,12070,12070,12070,12070,0
|
|
20230807,152200,142050950,12070,12070,12070,12070,0
|
|
20230807,152100,142050950,12070,12070,12070,12070,0
|
|
20230807,152000,142050950,12070,12070,12070,12070,0
|
|
20230807,151900,142050950,12070,12070,12070,12070,13
|
|
20230807,151800,141894040,12090,12070,12090,12070,9
|
|
20230807,151700,141785290,12070,12080,12080,12070,4
|
|
20230807,151600,141736990,12090,12090,12090,12080,1037
|
|
20230807,151500,129199970,12090,12090,12090,12090,6
|
|
20230807,151400,129127430,12090,12090,12090,12090,12
|
|
20230807,151300,128982350,12090,12090,12090,12090,0
|
|
20230807,151200,128982350,12090,12090,12090,12090,6
|
|
20230807,151100,128909810,12090,12090,12090,12090,2
|
|
20230807,151000,128885630,12100,12120,12120,12100,1042
|
|
20230807,150900,116277320,12130,12130,12130,12130,1
|
|
20230807,150800,116265190,12140,12140,12140,12140,0
|
|
20230807,150700,116265190,12140,12140,12140,12140,0
|
|
20230807,150600,116265190,12140,12140,12140,12140,1
|
|
20230807,150500,116253050,12130,12130,12130,12130,36
|
|
20230807,150400,115816370,12130,12130,12130,12130,14
|
|
20230807,150300,115646550,12130,12130,12130,12130,0
|
|
20230807,150200,115646550,12130,12130,12130,12130,0
|
|
20230807,150100,115646550,12130,12130,12130,12130,0
|
|
20230807,150000,115646550,12130,12140,12140,12130,6
|
|
20230807,145900,115573760,12130,12130,12130,12130,30
|
|
20230807,145800,115209860,12130,12130,12130,12130,3
|
|
20230807,145700,115173470,12130,12130,12130,12130,20
|
|
20230807,145600,114930870,12130,12130,12130,12130,0
|
|
20230807,145500,114930870,12130,12130,12130,12130,0
|
|
20230807,145400,114930870,12130,12120,12130,12120,73
|
|
20230807,145300,114046100,12120,12120,12120,12120,75
|
|
20230807,145200,113137100,12120,12120,12120,12120,1
|
|
20230807,145100,113124980,12100,12100,12100,12100,6
|
|
20230807,145000,113052380,12100,12100,12100,12100,5
|
|
20230807,144900,112991880,12100,12100,12100,12100,40
|
|
20230807,144800,112507880,12100,12100,12100,12100,2
|
|
20230807,144700,112483680,12100,12100,12100,12100,472
|
|
20230807,144600,106772480,12130,12130,12130,12130,1
|
|
20230807,144500,106760350,12130,12130,12130,12130,0
|
|
20230807,144400,106760350,12130,12120,12130,12120,19
|
|
20230807,144300,106529960,12100,12100,12100,12100,3
|
|
20230807,144200,106493660,12100,12100,12100,12100,2
|
|
20230807,144100,106469460,12100,12090,12100,12090,47
|
|
20230807,144000,105901160,12100,12100,12100,12100,0
|
|
20230807,143900,105901160,12100,12100,12100,12100,0
|
|
20230807,143800,105901160,12100,12100,12100,12100,1
|
|
20230807,143700,105889060,12100,12100,12100,12100,2
|
|
20230807,143600,105864860,12100,12100,12100,12100,7
|
|
20230807,143500,105780160,12080,12080,12080,12080,0
|
|
20230807,143400,105780160,12080,12110,12110,12080,63
|
|
20230807,143300,105018160,12110,12080,12110,12080,52
|
|
20230807,143200,104389730,12080,12080,12080,12080,22
|
|
20230807,143100,104123970,12070,12070,12070,12070,7
|
|
20230807,143000,104039480,12070,12080,12080,12070,13
|
|
20230807,142900,103882470,12080,12080,12080,12080,0
|
|
20230807,142800,103882470,12080,12080,12080,12080,28
|
|
20230807,142700,103544230,12080,12080,12080,12080,0
|
|
20230807,142600,103544230,12080,12090,12090,12080,347
|
|
20230807,142500,99350090,12090,12090,12090,12090,3
|
|
20230807,142400,99313820,12100,12100,12100,12090,32
|
|
20230807,142300,98926920,12090,12090,12090,12090,2
|
|
20230807,142200,98902740,12090,12100,12100,12090,4
|
|
20230807,142100,98854370,12100,12100,12100,12100,0
|
|
20230807,142000,98854370,12100,12100,12100,12100,0
|
|
20230807,141900,98854370,12100,12100,12100,12100,16
|
|
20230807,141800,98660770,12090,12090,12090,12090,31
|
|
20230807,141700,98285980,12090,12090,12090,12090,0
|
|
20230807,141600,98285980,12090,12100,12100,12090,17
|
|
20230807,141500,98080310,12100,12100,12100,12100,9
|
|
20230807,141400,97971410,12100,12100,12100,12100,0
|
|
20230807,141300,97971410,12100,12100,12100,12100,7
|
|
20230807,141200,97886710,12100,12100,12100,12100,0
|
|
20230807,141100,97886710,12100,12100,12100,12100,126
|
|
20230807,141000,96362110,12110,12110,12110,12110,1
|
|
20230807,140900,96350000,12110,12110,12110,12110,0
|
|
20230807,140800,96350000,12110,12110,12110,12110,0
|
|
20230807,140700,96350000,12110,12110,12110,12110,1
|
|
20230807,140600,96337890,12110,12110,12110,12110,17
|
|
20230807,140500,96132020,12100,12100,12100,12100,5
|
|
20230807,140400,96071520,12100,12100,12100,12100,13
|
|
20230807,140300,95914220,12100,12100,12100,12100,30
|
|
20230807,140200,95551220,12100,12100,12100,12100,34
|
|
20230807,140100,95139820,12100,12100,12100,12100,108
|
|
20230807,140000,93833020,12100,12100,12100,12100,0
|
|
20230807,135900,93833020,12100,12090,12100,12090,3
|
|
20230807,135800,93796740,12100,12100,12100,12100,0
|
|
20230807,135700,93796740,12100,12090,12100,12090,5
|
|
20230807,135600,93736280,12090,12090,12090,12090,6
|
|
20230807,135500,93663740,12090,12090,12090,12090,0
|
|
20230807,135400,93663740,12090,12100,12100,12090,6
|
|
20230807,135300,93591150,12090,12090,12090,12090,5
|
|
20230807,135200,93530700,12090,12090,12090,12090,0
|
|
20230807,135100,93530700,12090,12090,12090,12090,2
|
|
20230807,135000,93506520,12100,12100,12100,12100,10
|
|
20230807,134900,93385520,12100,12100,12100,12100,3
|
|
20230807,134800,93349220,12100,12100,12100,12100,0
|
|
20230807,134700,93349220,12100,12100,12100,12100,0
|
|
20230807,134600,93349220,12100,12100,12100,12100,0
|
|
20230807,134500,93349220,12100,12100,12100,12100,1
|
|
20230807,134400,93337120,12090,12090,12090,12090,6
|
|
20230807,134300,93264580,12090,12090,12090,12090,4
|
|
20230807,134200,93216220,12090,12090,12090,12090,0
|
|
20230807,134100,93216220,12090,12090,12090,12090,3
|
|
20230807,134000,93179950,12090,12090,12090,12090,58
|
|
20230807,133900,92478730,12100,12100,12100,12100,0
|
|
20230807,133800,92478730,12100,12100,12100,12100,0
|
|
20230807,133700,92478730,12100,12110,12110,12100,455
|
|
20230807,133600,86973070,12110,12110,12110,12110,3
|
|
20230807,133500,86936740,12110,12110,12110,12110,2
|
|
20230807,133400,86912520,12110,12110,12110,12110,69
|
|
20230807,133300,86076930,12100,12100,12100,12100,8
|
|
20230807,133200,85980130,12110,12110,12110,12110,0
|
|
20230807,133100,85980130,12110,12110,12110,12110,3
|
|
20230807,133000,85943800,12110,12110,12110,12110,0
|
|
20230807,132900,85943800,12110,12110,12110,12110,1
|
|
20230807,132800,85931690,12110,12110,12110,12110,0
|
|
20230807,132700,85931690,12110,12110,12110,12110,2
|
|
20230807,132600,85907470,12110,12110,12110,12110,2
|
|
20230807,132500,85883250,12110,12100,12110,12100,5
|
|
20230807,132400,85822730,12100,12100,12100,12100,15
|
|
20230807,132300,85641230,12100,12100,12100,12100,0
|
|
20230807,132200,85641230,12100,12100,12100,12100,4
|
|
20230807,132100,85592830,12100,12100,12100,12100,3
|
|
20230807,132000,85556530,12100,12100,12100,12100,0
|
|
20230807,131900,85556530,12100,12110,12110,12100,12
|
|
20230807,131800,85411230,12110,12110,12110,12110,0
|
|
20230807,131700,85411230,12110,12100,12110,12100,3
|
|
20230807,131600,85374920,12110,12110,12110,12110,2
|
|
20230807,131500,85350700,12100,12100,12100,12100,3
|
|
20230807,131400,85314400,12100,12100,12100,12100,1
|
|
20230807,131300,85302300,12110,12110,12110,12110,8
|
|
20230807,131200,85205420,12100,12100,12100,12100,6
|
|
20230807,131100,85132820,12100,12100,12100,12100,2
|
|
20230807,131000,85108620,12110,12110,12110,12110,2
|
|
20230807,130900,85084400,12100,12100,12100,12100,437
|
|
20230807,130800,79796700,12110,12120,12120,12110,10
|
|
20230807,130700,79675520,12120,12120,12120,12120,0
|
|
20230807,130600,79675520,12120,12120,12120,12120,0
|
|
20230807,130500,79675520,12120,12120,12120,12120,0
|
|
20230807,130400,79675520,12120,12120,12120,12120,0
|
|
20230807,130300,79675520,12120,12120,12120,12120,1
|
|
20230807,130200,79663400,12100,12100,12100,12100,3
|
|
20230807,130100,79627100,12100,12100,12100,12100,4
|
|
20230807,130000,79578700,12100,12100,12100,12100,0
|
|
20230807,125900,79578700,12100,12100,12100,12100,0
|
|
20230807,125800,79578700,12100,12100,12100,12100,4
|
|
20230807,125700,79530300,12100,12100,12100,12100,0
|
|
20230807,125600,79530300,12100,12100,12100,12100,0
|
|
20230807,125500,79530300,12100,12100,12100,12100,405
|
|
20230807,125400,74629800,12120,12120,12120,12120,0
|
|
20230807,125300,74629800,12120,12100,12120,12100,3
|
|
20230807,125200,74593480,12100,12100,12100,12100,3
|
|
20230807,125100,74557180,12100,12100,12100,12100,0
|
|
20230807,125000,74557180,12100,12110,12110,12100,26
|
|
20230807,124900,74242540,12110,12110,12110,12110,6
|
|
20230807,124800,74169880,12110,12110,12110,12110,0
|
|
20230807,124700,74169880,12110,12110,12110,12110,4
|
|
20230807,124600,74121440,12110,12110,12110,12110,15
|
|
20230807,124500,73939790,12110,12110,12110,12110,1
|
|
20230807,124400,73927680,12120,12120,12120,12120,11
|
|
20230807,124300,73794360,12120,12120,12120,12120,3
|
|
20230807,124200,73758000,12120,12120,12120,12120,0
|
|
20230807,124100,73758000,12120,12120,12120,12120,0
|
|
20230807,124000,73758000,12120,12120,12120,12120,0
|
|
20230807,123900,73758000,12120,12120,12120,12120,1
|
|
20230807,123800,73745880,12100,12100,12100,12100,0
|
|
20230807,123700,73745880,12100,12100,12100,12100,7
|
|
20230807,123600,73661180,12100,12100,12100,12100,0
|
|
20230807,123500,73661180,12100,12100,12100,12100,3
|
|
20230807,123400,73624880,12100,12100,12100,12100,382
|
|
20230807,123300,69002680,12100,12100,12100,12100,0
|
|
20230807,123200,69002680,12100,12110,12110,12100,685
|
|
20230807,123100,60712310,12110,12110,12110,12110,2
|
|
20230807,123000,60688090,12120,12120,12120,12120,0
|
|
20230807,122900,60688090,12120,12120,12120,12120,11
|
|
20230807,122800,60554770,12120,12120,12120,12120,0
|
|
20230807,122700,60554770,12120,12120,12120,12120,0
|
|
20230807,122600,60554770,12120,12130,12130,12120,2
|
|
20230807,122500,60530520,12140,12140,12140,12140,1
|
|
20230807,122400,60518380,12140,12140,12140,12140,0
|
|
20230807,122300,60518380,12140,12140,12140,12140,0
|
|
20230807,122200,60518380,12140,12140,12140,12140,0
|
|
20230807,122100,60518380,12140,12140,12140,12140,4
|
|
20230807,122000,60469820,12140,12140,12140,12140,1
|
|
20230807,121900,60457680,12140,12140,12140,12140,4
|
|
20230807,121800,60409120,12140,12140,12140,12140,0
|
|
20230807,121700,60409120,12140,12140,12140,12140,5
|
|
20230807,121600,60348420,12110,12110,12110,12110,0
|
|
20230807,121500,60348420,12110,12110,12110,12110,2
|
|
20230807,121400,60324200,12110,12110,12110,12110,2
|
|
20230807,121300,60299980,12110,12110,12110,12110,50
|
|
20230807,121200,59694480,12110,12120,12120,12110,13
|
|
20230807,121100,59536960,12120,12120,12120,12120,9
|
|
20230807,121000,59427880,12110,12110,12110,12110,64
|
|
20230807,120900,58652840,12110,12110,12110,12110,2
|
|
20230807,120800,58628620,12110,12110,12110,12110,0
|
|
20230807,120700,58628620,12110,12110,12110,12110,29
|
|
20230807,120600,58277430,12110,12110,12110,12110,0
|
|
20230807,120500,58277430,12110,12110,12110,12110,3
|
|
20230807,120400,58241100,12110,12110,12110,12110,0
|
|
20230807,120300,58241100,12110,12110,12110,12110,107
|
|
20230807,120200,56945330,12110,12110,12110,12110,8
|
|
20230807,120100,56848450,12110,12110,12110,12110,7
|
|
20230807,120000,56763680,12110,12110,12110,12110,71
|
|
20230807,115900,55903870,12110,12110,12110,12110,3
|
|
20230807,115800,55867540,12110,12120,12120,12110,12
|
|
20230807,115700,55722120,12110,12100,12110,12100,65
|
|
20230807,115600,54935020,12100,12100,12100,12100,4
|
|
20230807,115500,54886620,12100,12110,12110,12100,119
|
|
20230807,115400,53445550,12110,12110,12120,12110,11
|
|
20230807,115300,53312290,12110,12110,12110,12110,3
|
|
20230807,115200,53275960,12110,12110,12110,12110,3
|
|
20230807,115100,53239630,12110,12110,12120,12110,16
|
|
20230807,115000,53045770,12110,12110,12110,12110,3
|
|
20230807,114900,53009440,12120,12110,12120,12110,9
|
|
20230807,114800,52900410,12110,12110,12110,12110,6
|
|
20230807,114700,52827750,12110,12110,12110,12110,3
|
|
20230807,114600,52791420,12110,12110,12120,12110,6
|
|
20230807,114500,52718750,12110,12110,12110,12110,6
|
|
20230807,114400,52646090,12110,12110,12120,12110,4
|
|
20230807,114300,52597640,12110,12110,12110,12110,7
|
|
20230807,114200,52512870,12110,12110,12110,12110,5
|
|
20230807,114100,52452320,12110,12110,12110,12110,4
|
|
20230807,114000,52403880,12110,12110,12110,12110,3
|
|
20230807,113900,52367550,12110,12110,12110,12110,6
|
|
20230807,113800,52294890,12110,12110,12120,12110,14
|
|
20230807,113700,52125340,12110,12110,12110,12110,3
|
|
20230807,113600,52089010,12110,12110,12110,12110,6
|
|
20230807,113500,52016350,12110,12110,12110,12110,5
|
|
20230807,113400,51955800,12110,12110,12110,12110,3
|
|
20230807,113300,51919470,12110,12110,12110,12110,8
|
|
20230807,113200,51822590,12110,12110,12120,12110,4
|
|
20230807,113100,51774140,12110,12110,12110,12110,5
|
|
20230807,113000,51713590,12110,12120,12120,12110,80
|
|
20230807,112900,50744580,12120,12120,12120,12120,3
|
|
20230807,112800,50708220,12120,12130,12130,12120,19
|
|
20230807,112700,50477860,12130,12130,12130,12130,7
|
|
20230807,112600,50392950,12130,12130,12130,12130,1
|
|
20230807,112500,50380820,12130,12130,12130,12130,10
|
|
20230807,112400,50259520,12130,12130,12130,12130,0
|
|
20230807,112300,50259520,12130,12130,12130,12130,0
|
|
20230807,112200,50259520,12130,12140,12140,12130,3
|
|
20230807,112100,50223120,12160,12160,12160,12160,0
|
|
20230807,112000,50223120,12160,12160,12160,12160,0
|
|
20230807,111900,50223120,12160,12160,12160,12160,0
|
|
20230807,111800,50223120,12160,12160,12160,12160,1
|
|
20230807,111700,50210960,12130,12130,12130,12130,1
|
|
20230807,111600,50198830,12160,12160,12160,12160,10
|
|
20230807,111500,50077230,12160,12160,12160,12160,0
|
|
20230807,111400,50077230,12160,12160,12160,12160,0
|
|
20230807,111300,50077230,12160,12160,12160,12160,0
|
|
20230807,111200,50077230,12160,12160,12160,12160,1
|
|
20230807,111100,50065070,12180,12180,12180,12180,0
|
|
20230807,111000,50065070,12180,12160,12180,12160,11
|
|
20230807,110900,49931290,12160,12160,12160,12160,0
|
|
20230807,110800,49931290,12160,12160,12160,12160,0
|
|
20230807,110700,49931290,12160,12160,12160,12160,7
|
|
20230807,110600,49846170,12160,12160,12160,12160,5
|
|
20230807,110500,49785370,12160,12160,12160,12160,0
|
|
20230807,110400,49785370,12160,12160,12160,12160,1
|
|
20230807,110300,49773210,12130,12130,12130,12130,2
|
|
20230807,110200,49748950,12130,12130,12130,12130,3
|
|
20230807,110100,49712560,12130,12130,12130,12130,1
|
|
20230807,110000,49700430,12130,12130,12130,12130,33
|
|
20230807,105900,49300140,12130,12130,12130,12130,167
|
|
20230807,105800,47274430,12140,12130,12140,12130,8
|
|
20230807,105700,47177370,12130,12130,12130,12130,0
|
|
20230807,105600,47177370,12130,12130,12130,12130,0
|
|
20230807,105500,47177370,12130,12130,12130,12130,2
|
|
20230807,105400,47153110,12130,12130,12130,12130,151
|
|
20230807,105300,45321480,12110,12110,12110,12110,3
|
|
20230807,105200,45285150,12110,12110,12110,12110,2
|
|
20230807,105100,45260930,12130,12130,12130,12130,0
|
|
20230807,105000,45260930,12130,12110,12130,12100,29
|
|
20230807,104900,44909780,12100,12100,12100,12100,0
|
|
20230807,104800,44909780,12100,12100,12100,12100,0
|
|
20230807,104700,44909780,12100,12110,12110,12100,252
|
|
20230807,104600,41860400,12110,12110,12110,12110,0
|
|
20230807,104500,41860400,12110,12110,12110,12110,18
|
|
20230807,104400,41642420,12110,12110,12110,12110,6
|
|
20230807,104300,41569760,12100,12100,12100,12100,50
|
|
20230807,104200,40964760,12100,12100,12100,12100,0
|
|
20230807,104100,40964760,12100,12100,12110,12100,103
|
|
20230807,104000,39718310,12100,12160,12160,12100,324
|
|
20230807,103900,35792480,12160,12160,12160,12160,10
|
|
20230807,103800,35670880,12160,12160,12160,12160,0
|
|
20230807,103700,35670880,12160,12160,12160,12160,0
|
|
20230807,103600,35670880,12160,12160,12160,12160,0
|
|
20230807,103500,35670880,12160,12160,12160,12160,11
|
|
20230807,103400,35537120,12160,12160,12160,12160,0
|
|
20230807,103300,35537120,12160,12160,12160,12160,0
|
|
20230807,103200,35537120,12160,12160,12160,12160,3
|
|
20230807,103100,35500640,12160,12160,12160,12160,0
|
|
20230807,103000,35500640,12160,12160,12160,12160,4
|
|
20230807,102900,35452000,12170,12170,12170,12170,2
|
|
20230807,102800,35427660,12200,12200,12200,12200,0
|
|
20230807,102700,35427660,12200,12200,12200,12200,0
|
|
20230807,102600,35427660,12200,12200,12200,12200,1
|
|
20230807,102500,35415460,12160,12160,12160,12160,0
|
|
20230807,102400,35415460,12160,12160,12160,12160,0
|
|
20230807,102300,35415460,12160,12190,12190,12100,1002
|
|
20230807,102200,23260470,12200,12200,12200,12200,15
|
|
20230807,102100,23077470,12190,12190,12190,12190,0
|
|
20230807,102000,23077470,12190,12190,12190,12190,0
|
|
20230807,101900,23077470,12190,12190,12190,12190,0
|
|
20230807,101800,23077470,12190,12190,12190,12190,0
|
|
20230807,101700,23077470,12190,12190,12190,12190,0
|
|
20230807,101600,23077470,12190,12190,12190,12190,0
|
|
20230807,101500,23077470,12190,12190,12190,12190,0
|
|
20230807,101400,23077470,12190,12190,12190,12190,3
|
|
20230807,101300,23040900,12190,12190,12190,12190,3
|
|
20230807,101200,23004330,12190,12190,12190,12190,121
|
|
20230807,101100,21529340,12190,12190,12190,12190,0
|
|
20230807,101000,21529340,12190,12190,12190,12190,0
|
|
20230807,100900,21529340,12190,12200,12200,12190,232
|
|
20230807,100800,18701020,12210,12210,12210,12210,0
|
|
20230807,100700,18701020,12210,12210,12210,12210,0
|
|
20230807,100600,18701020,12210,12210,12210,12210,0
|
|
20230807,100500,18701020,12210,12210,12210,12210,0
|
|
20230807,100400,18701020,12210,12210,12210,12210,0
|
|
20230807,100300,18701020,12210,12210,12210,12210,0
|
|
20230807,100200,18701020,12210,12210,12210,12210,0
|
|
20230807,100100,18701020,12210,12210,12210,12210,1
|
|
20230807,100000,18688810,12210,12210,12210,12210,20
|
|
20230807,095900,18444610,12200,12200,12200,12200,5
|
|
20230807,095800,18383610,12210,12210,12210,12210,1
|
|
20230807,095700,18371400,12210,12210,12210,12210,0
|
|
20230807,095600,18371400,12210,12210,12210,12210,0
|
|
20230807,095500,18371400,12210,12210,12210,12210,15
|
|
20230807,095400,18188250,12220,12220,12220,12220,0
|
|
20230807,095300,18188250,12220,12220,12220,12220,0
|
|
20230807,095200,18188250,12220,12220,12220,12220,0
|
|
20230807,095100,18188250,12220,12220,12220,12220,0
|
|
20230807,095000,18188250,12220,12220,12220,12220,0
|
|
20230807,094900,18188250,12220,12220,12220,12220,0
|
|
20230807,094800,18188250,12220,12240,12240,12220,231
|
|
20230807,094700,15364770,12240,12240,12240,12240,0
|
|
20230807,094600,15364770,12240,12240,12240,12240,0
|
|
20230807,094500,15364770,12240,12240,12240,12240,15
|
|
20230807,094400,15181170,12240,12280,12280,12240,6
|
|
20230807,094300,15107690,12280,12280,12280,12280,0
|
|
20230807,094200,15107690,12280,12280,12280,12280,0
|
|
20230807,094100,15107690,12280,12280,12280,12280,0
|
|
20230807,094000,15107690,12280,12280,12280,12280,0
|
|
20230807,093900,15107690,12280,12280,12280,12280,1
|
|
20230807,093800,15095410,12280,12280,12280,12280,5
|
|
20230807,093700,15034010,12280,12280,12280,12280,3
|
|
20230807,093600,14997170,12280,12280,12280,12280,1
|
|
20230807,093500,14984890,12240,12240,12240,12240,197
|
|
20230807,093400,12573610,12240,12240,12240,12240,1
|
|
20230807,093300,12561370,12240,12240,12240,12240,1
|
|
20230807,093200,12549130,12240,12240,12240,12240,0
|
|
20230807,093100,12549130,12240,12240,12240,12240,1
|
|
20230807,093000,12536890,12240,12240,12240,12240,1
|
|
20230807,092900,12524650,12220,12220,12220,12220,15
|
|
20230807,092800,12341350,12220,12220,12220,12220,0
|
|
20230807,092700,12341350,12220,12210,12220,12210,200
|
|
20230807,092600,9897410,12170,12240,12240,12170,224
|
|
20230807,092500,7159490,12240,12240,12240,12240,0
|
|
20230807,092400,7159490,12240,12240,12240,12240,0
|
|
20230807,092300,7159490,12240,12240,12240,12240,0
|
|
20230807,092200,7159490,12240,12240,12240,12240,5
|
|
20230807,092100,7098290,12280,12280,12280,12280,0
|
|
20230807,092000,7098290,12280,12280,12280,12280,0
|
|
20230807,091900,7098290,12280,12280,12280,12280,0
|
|
20230807,091800,7098290,12280,12280,12280,12280,2
|
|
20230807,091700,7073730,12280,12280,12280,12280,0
|
|
20230807,091600,7073730,12280,12280,12280,12280,0
|
|
20230807,091500,7073730,12280,12280,12280,12280,0
|
|
20230807,091400,7073730,12280,12280,12280,12280,0
|
|
20230807,091300,7073730,12280,12280,12280,12280,0
|
|
20230807,091200,7073730,12280,12280,12280,12280,0
|
|
20230807,091100,7073730,12280,12270,12280,12240,119
|
|
20230807,091000,5612550,12240,12240,12240,12240,9
|
|
20230807,090900,5502390,12240,12240,12240,12240,0
|
|
20230807,090800,5502390,12240,12240,12240,12240,2
|
|
20230807,090700,5477910,12240,12240,12240,12240,120
|
|
20230807,090600,4009110,12160,12160,12160,12160,0
|
|
20230807,090500,4009110,12160,12240,12240,12160,105
|
|
20230807,090400,2728080,12240,12240,12240,12240,0
|
|
20230807,090300,2728080,12240,12240,12240,12240,1
|
|
20230807,090200,2715840,12240,12240,12240,12240,2
|
|
20230807,090100,2691360,12300,12240,12300,12240,26
|
|
20230807,090000,2372160,12250,12320,12320,12250,193
|