577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,183400,72213440,11620,11620,11620,11620,56
|
|
20230824,183300,72213440,11620,11620,11620,11620,0
|
|
20230824,183200,72213440,11620,11620,11620,11620,0
|
|
20230824,183100,72213440,11620,11620,11620,11620,0
|
|
20230824,183000,72213440,11620,11620,11620,11620,0
|
|
20230824,182900,72213440,11620,11620,11620,11620,0
|
|
20230824,182800,72213440,11620,11620,11620,11620,0
|
|
20230824,182700,72213440,11620,11620,11620,11620,0
|
|
20230824,182600,72213440,11620,11620,11620,11620,0
|
|
20230824,182500,72213440,11620,11620,11620,11620,0
|
|
20230824,182400,72213440,11620,11620,11620,11620,0
|
|
20230824,182300,72213440,11620,11620,11620,11620,0
|
|
20230824,182200,72213440,11620,11620,11620,11620,0
|
|
20230824,182100,72213440,11620,11620,11620,11620,0
|
|
20230824,182000,72213440,11620,11620,11620,11620,0
|
|
20230824,181900,72213440,11620,11620,11620,11620,0
|
|
20230824,181800,72213440,11620,11620,11620,11620,0
|
|
20230824,181700,72213440,11620,11620,11620,11620,0
|
|
20230824,181600,72213440,11620,11620,11620,11620,0
|
|
20230824,181500,72213440,11620,11620,11620,11620,0
|
|
20230824,181400,72213440,11620,11620,11620,11620,0
|
|
20230824,181300,72213440,11620,11620,11620,11620,0
|
|
20230824,181200,72213440,11620,11620,11620,11620,0
|
|
20230824,181100,72213440,11620,11620,11620,11620,0
|
|
20230824,181000,72213440,11620,11620,11620,11620,0
|
|
20230824,180900,72213440,11620,11620,11620,11620,0
|
|
20230824,180800,72213440,11620,11620,11620,11620,0
|
|
20230824,180700,72213440,11620,11620,11620,11620,0
|
|
20230824,180600,72213440,11620,11620,11620,11620,0
|
|
20230824,180500,72213440,11620,11620,11620,11620,0
|
|
20230824,180400,72213440,11620,11620,11620,11620,56
|
|
20230824,180300,72213440,11620,11620,11620,11620,0
|
|
20230824,180200,72213440,11620,11620,11620,11620,0
|
|
20230824,180100,72213440,11620,11620,11620,11620,0
|
|
20230824,180000,72213440,11620,11620,11620,11620,0
|
|
20230824,175900,72213440,11620,11620,11620,11620,0
|
|
20230824,175800,72213440,11620,11620,11620,11620,0
|
|
20230824,175700,72213440,11620,11620,11620,11620,0
|
|
20230824,175600,72213440,11620,11620,11620,11620,0
|
|
20230824,175500,72213440,11620,11620,11620,11620,0
|
|
20230824,175400,72213440,11620,11620,11620,11620,0
|
|
20230824,175300,72213440,11620,11620,11620,11620,0
|
|
20230824,175200,72213440,11620,11620,11620,11620,0
|
|
20230824,175100,72213440,11620,11620,11620,11620,0
|
|
20230824,175000,72213440,11620,11620,11620,11620,0
|
|
20230824,174900,72213440,11620,11620,11620,11620,0
|
|
20230824,174800,72213440,11620,11620,11620,11620,0
|
|
20230824,174700,72213440,11620,11620,11620,11620,0
|
|
20230824,174600,72213440,11620,11620,11620,11620,0
|
|
20230824,174500,72213440,11620,11620,11620,11620,0
|
|
20230824,174400,72213440,11620,11620,11620,11620,0
|
|
20230824,174300,72213440,11620,11620,11620,11620,0
|
|
20230824,174200,72213440,11620,11620,11620,11620,0
|
|
20230824,174100,72213440,11620,11620,11620,11620,0
|
|
20230824,174000,72213440,11620,11620,11620,11620,0
|
|
20230824,173900,72213440,11620,11620,11620,11620,0
|
|
20230824,173800,72213440,11620,11620,11620,11620,0
|
|
20230824,173700,72213440,11620,11620,11620,11620,0
|
|
20230824,173600,72213440,11620,11620,11620,11620,0
|
|
20230824,173500,72213440,11620,11620,11620,11620,0
|
|
20230824,173400,72213440,11620,11620,11620,11620,56
|
|
20230824,173300,72213440,11620,11620,11620,11620,0
|
|
20230824,173200,72213440,11620,11620,11620,11620,0
|
|
20230824,173100,72213440,11620,11620,11620,11620,0
|
|
20230824,173000,72213440,11620,11620,11620,11620,0
|
|
20230824,172900,72213440,11620,11620,11620,11620,0
|
|
20230824,172800,72213440,11620,11620,11620,11620,0
|
|
20230824,172700,72213440,11620,11620,11620,11620,0
|
|
20230824,172600,72213440,11620,11620,11620,11620,0
|
|
20230824,172500,72213440,11620,11620,11620,11620,0
|
|
20230824,172400,72213440,11620,11620,11620,11620,0
|
|
20230824,172300,72213440,11620,11620,11620,11620,0
|
|
20230824,172200,72213440,11620,11620,11620,11620,0
|
|
20230824,172100,72213440,11620,11620,11620,11620,0
|
|
20230824,172000,72213440,11620,11620,11620,11620,0
|
|
20230824,171900,72213440,11620,11620,11620,11620,0
|
|
20230824,171800,72213440,11620,11620,11620,11620,0
|
|
20230824,171700,72213440,11620,11620,11620,11620,0
|
|
20230824,171600,72213440,11620,11620,11620,11620,0
|
|
20230824,171500,72213440,11620,11620,11620,11620,0
|
|
20230824,171400,72213440,11620,11620,11620,11620,0
|
|
20230824,171300,72213440,11620,11620,11620,11620,0
|
|
20230824,171200,72213440,11620,11620,11620,11620,0
|
|
20230824,171100,72213440,11620,11620,11620,11620,0
|
|
20230824,171000,72213440,11620,11620,11620,11620,0
|
|
20230824,170900,72213440,11620,11620,11620,11620,0
|
|
20230824,170800,72213440,11620,11620,11620,11620,0
|
|
20230824,170700,72213440,11620,11620,11620,11620,0
|
|
20230824,170600,72213440,11620,11620,11620,11620,0
|
|
20230824,170500,72213440,11620,11620,11620,11620,0
|
|
20230824,170400,72213440,11620,11620,11620,11620,56
|
|
20230824,170300,72213440,11620,11620,11620,11620,0
|
|
20230824,170200,72213440,11620,11620,11620,11620,0
|
|
20230824,170100,72213440,11620,11620,11620,11620,0
|
|
20230824,170000,72213440,11620,11620,11620,11620,0
|
|
20230824,165900,72213440,11620,11620,11620,11620,0
|
|
20230824,165800,72213440,11620,11620,11620,11620,0
|
|
20230824,165700,72213440,11620,11620,11620,11620,0
|
|
20230824,165600,72213440,11620,11620,11620,11620,0
|
|
20230824,165500,72213440,11620,11620,11620,11620,0
|
|
20230824,165400,72213440,11620,11620,11620,11620,0
|
|
20230824,165300,72213440,11620,11620,11620,11620,0
|
|
20230824,165200,72213440,11620,11620,11620,11620,0
|
|
20230824,165100,72213440,11620,11620,11620,11620,0
|
|
20230824,165000,72213440,11620,11620,11620,11620,0
|
|
20230824,164900,72213440,11620,11620,11620,11620,0
|
|
20230824,164800,72213440,11620,11620,11620,11620,0
|
|
20230824,164700,72213440,11620,11620,11620,11620,0
|
|
20230824,164600,72213440,11620,11620,11620,11620,0
|
|
20230824,164500,72213440,11620,11620,11620,11620,0
|
|
20230824,164400,72213440,11620,11620,11620,11620,0
|
|
20230824,164300,72213440,11620,11620,11620,11620,0
|
|
20230824,164200,72213440,11620,11620,11620,11620,0
|
|
20230824,164100,72213440,11620,11620,11620,11620,0
|
|
20230824,164000,72213440,11620,11620,11620,11620,0
|
|
20230824,163900,72213440,11620,11620,11620,11620,0
|
|
20230824,163800,72213440,11620,11620,11620,11620,0
|
|
20230824,163700,72213440,11620,11620,11620,11620,0
|
|
20230824,163600,72213440,11620,11620,11620,11620,0
|
|
20230824,163500,72213440,11620,11620,11620,11620,0
|
|
20230824,163400,72213440,11620,11620,11620,11620,56
|
|
20230824,163300,72213440,11620,11620,11620,11620,0
|
|
20230824,163200,72213440,11620,11620,11620,11620,0
|
|
20230824,163100,72213440,11620,11620,11620,11620,0
|
|
20230824,163000,72213440,11620,11620,11620,11620,0
|
|
20230824,162900,72213440,11620,11620,11620,11620,0
|
|
20230824,162800,72213440,11620,11620,11620,11620,0
|
|
20230824,162700,72213440,11620,11620,11620,11620,0
|
|
20230824,162600,72213440,11620,11620,11620,11620,0
|
|
20230824,162500,72213440,11620,11620,11620,11620,0
|
|
20230824,162400,72213440,11620,11620,11620,11620,0
|
|
20230824,162300,72213440,11620,11620,11620,11620,0
|
|
20230824,162200,72213440,11620,11620,11620,11620,0
|
|
20230824,162100,72213440,11620,11620,11620,11620,0
|
|
20230824,162000,72213440,11620,11620,11620,11620,0
|
|
20230824,161900,72213440,11620,11620,11620,11620,0
|
|
20230824,161800,72213440,11620,11620,11620,11620,0
|
|
20230824,161700,72213440,11620,11620,11620,11620,0
|
|
20230824,161600,72213440,11620,11620,11620,11620,0
|
|
20230824,161500,72213440,11620,11620,11620,11620,0
|
|
20230824,161400,72213440,11620,11620,11620,11620,0
|
|
20230824,161300,72213440,11620,11620,11620,11620,0
|
|
20230824,161200,72213440,11620,11620,11620,11620,0
|
|
20230824,161100,72213440,11620,11620,11620,11620,0
|
|
20230824,161000,72213440,11620,11620,11620,11620,0
|
|
20230824,160900,72213440,11620,11620,11620,11620,0
|
|
20230824,160800,72213440,11620,11620,11620,11620,0
|
|
20230824,160700,72213440,11620,11620,11620,11620,0
|
|
20230824,160600,72213440,11620,11620,11620,11620,0
|
|
20230824,160500,72213440,11620,11620,11620,11620,0
|
|
20230824,160400,72213440,11620,11620,11620,11620,56
|
|
20230824,160300,72213440,11620,11620,11620,11620,0
|
|
20230824,160200,72213440,11620,11620,11620,11620,0
|
|
20230824,160100,72213440,11620,11620,11620,11620,0
|
|
20230824,160000,72213440,11620,11620,11620,11620,0
|
|
20230824,155900,72213440,11620,11620,11620,11620,0
|
|
20230824,155800,72213440,11620,11620,11620,11620,0
|
|
20230824,155700,72213440,11620,11620,11620,11620,0
|
|
20230824,155600,72213440,11620,11620,11620,11620,0
|
|
20230824,155500,72213440,11620,11620,11620,11620,0
|
|
20230824,155400,72213440,11620,11620,11620,11620,0
|
|
20230824,155300,72213440,11620,11620,11620,11620,0
|
|
20230824,155200,72213440,11620,11620,11620,11620,0
|
|
20230824,155100,72213440,11620,11620,11620,11620,0
|
|
20230824,155000,72213440,11620,11620,11620,11620,0
|
|
20230824,154900,72213440,11620,11620,11620,11620,0
|
|
20230824,154800,72213440,11620,11620,11620,11620,0
|
|
20230824,154700,72213440,11620,11620,11620,11620,0
|
|
20230824,154600,72213440,11620,11620,11620,11620,0
|
|
20230824,154500,72213440,11620,11620,11620,11620,0
|
|
20230824,154400,72213440,11620,11620,11620,11620,0
|
|
20230824,154300,72213440,11620,11620,11620,11620,0
|
|
20230824,154200,72213440,11620,11620,11620,11620,0
|
|
20230824,154100,72213440,11620,11620,11620,11620,0
|
|
20230824,154000,72213440,11620,11620,11620,11620,0
|
|
20230824,153900,72213440,11620,11620,11620,11620,0
|
|
20230824,153800,72213440,11620,11620,11620,11620,0
|
|
20230824,153700,72213440,11620,11620,11620,11620,0
|
|
20230824,153600,72213440,11620,11620,11620,11620,0
|
|
20230824,153500,72213440,11620,11620,11620,11620,0
|
|
20230824,153400,72213440,11620,11620,11620,11620,56
|
|
20230824,153300,72213440,11620,11620,11620,11620,0
|
|
20230824,153200,72213440,11620,11620,11620,11620,0
|
|
20230824,153100,72213440,11620,11620,11620,11620,0
|
|
20230824,153000,72213440,11620,11620,11620,11620,56
|
|
20230824,152900,71562720,11620,11620,11620,11620,0
|
|
20230824,152800,71562720,11620,11620,11620,11620,0
|
|
20230824,152700,71562720,11620,11620,11620,11620,0
|
|
20230824,152600,71562720,11620,11620,11620,11620,0
|
|
20230824,152500,71562720,11620,11620,11620,11620,0
|
|
20230824,152400,71562720,11620,11620,11620,11620,0
|
|
20230824,152300,71562720,11620,11620,11620,11620,0
|
|
20230824,152200,71562720,11620,11620,11620,11620,0
|
|
20230824,152100,71562720,11620,11620,11620,11620,0
|
|
20230824,152000,71562720,11620,11620,11620,11620,0
|
|
20230824,151900,71562720,11620,11620,11620,11620,0
|
|
20230824,151800,71562720,11620,11620,11620,11620,0
|
|
20230824,151700,71562720,11620,11620,11620,11620,0
|
|
20230824,151600,71562720,11620,11620,11620,11620,1
|
|
20230824,151500,71551100,11640,11640,11640,11640,1
|
|
20230824,151400,71539460,11610,11610,11610,11610,0
|
|
20230824,151300,71539460,11610,11610,11610,11610,0
|
|
20230824,151200,71539460,11610,11610,11610,11610,52
|
|
20230824,151100,70935740,11610,11610,11610,11610,0
|
|
20230824,151000,70935740,11610,11590,11610,11590,3
|
|
20230824,150900,70900930,11600,11600,11600,11600,0
|
|
20230824,150800,70900930,11600,11600,11600,11600,81
|
|
20230824,150700,69961330,11590,11590,11590,11590,0
|
|
20230824,150600,69961330,11590,11590,11590,11590,0
|
|
20230824,150500,69961330,11590,11590,11590,11590,0
|
|
20230824,150400,69961330,11590,11590,11590,11590,0
|
|
20230824,150300,69961330,11590,11600,11600,11590,47
|
|
20230824,150200,69416590,11590,11590,11590,11590,0
|
|
20230824,150100,69416590,11590,11590,11590,11590,0
|
|
20230824,150000,69416590,11590,11590,11590,11590,0
|
|
20230824,145900,69416590,11590,11600,11600,11590,290
|
|
20230824,145800,66055250,11610,11610,11610,11610,0
|
|
20230824,145700,66055250,11610,11610,11610,11610,0
|
|
20230824,145600,66055250,11610,11610,11610,11610,43
|
|
20230824,145500,65556020,11590,11590,11590,11590,1
|
|
20230824,145400,65544430,11590,11590,11590,11590,0
|
|
20230824,145300,65544430,11590,11590,11590,11590,0
|
|
20230824,145200,65544430,11590,11590,11590,11590,0
|
|
20230824,145100,65544430,11590,11590,11590,11590,2
|
|
20230824,145000,65521250,11590,11590,11590,11590,0
|
|
20230824,144900,65521250,11590,11590,11590,11590,0
|
|
20230824,144800,65521250,11590,11590,11590,11590,1
|
|
20230824,144700,65509660,11610,11610,11610,11610,0
|
|
20230824,144600,65509660,11610,11610,11610,11610,0
|
|
20230824,144500,65509660,11610,11610,11610,11610,1
|
|
20230824,144400,65498050,11590,11590,11590,11590,1
|
|
20230824,144300,65486460,11590,11590,11590,11590,0
|
|
20230824,144200,65486460,11590,11590,11590,11590,0
|
|
20230824,144100,65486460,11590,11590,11590,11590,1
|
|
20230824,144000,65474870,11600,11600,11600,11600,10
|
|
20230824,143900,65358870,11600,11600,11600,11600,0
|
|
20230824,143800,65358870,11600,11600,11600,11600,0
|
|
20230824,143700,65358870,11600,11590,11600,11590,175
|
|
20230824,143600,63328880,11600,11600,11600,11600,5
|
|
20230824,143500,63270880,11600,11600,11600,11600,5
|
|
20230824,143400,63212880,11600,11590,11600,11590,11
|
|
20230824,143300,63085290,11600,11600,11600,11600,0
|
|
20230824,143200,63085290,11600,11600,11600,11600,0
|
|
20230824,143100,63085290,11600,11600,11600,11600,9
|
|
20230824,143000,62980890,11590,11590,11590,11590,1
|
|
20230824,142900,62969300,11600,11600,11600,11600,3
|
|
20230824,142800,62934500,11590,11590,11590,11590,0
|
|
20230824,142700,62934500,11590,11590,11590,11590,0
|
|
20230824,142600,62934500,11590,11590,11590,11590,2
|
|
20230824,142500,62911320,11600,11600,11600,11600,5
|
|
20230824,142400,62853320,11600,11600,11600,11600,279
|
|
20230824,142300,59616920,11600,11600,11600,11600,1
|
|
20230824,142200,59605320,11600,11600,11600,11600,0
|
|
20230824,142100,59605320,11600,11600,11600,11600,0
|
|
20230824,142000,59605320,11600,11600,11600,11600,0
|
|
20230824,141900,59605320,11600,11600,11600,11600,1
|
|
20230824,141800,59593720,11610,11610,11610,11610,0
|
|
20230824,141700,59593720,11610,11610,11610,11610,1
|
|
20230824,141600,59582110,11600,11600,11600,11600,1
|
|
20230824,141500,59570510,11610,11610,11610,11610,0
|
|
20230824,141400,59570510,11610,11610,11610,11610,0
|
|
20230824,141300,59570510,11610,11610,11610,11610,1
|
|
20230824,141200,59558900,11600,11600,11600,11600,1
|
|
20230824,141100,59547300,11610,11610,11610,11610,0
|
|
20230824,141000,59547300,11610,11610,11610,11610,0
|
|
20230824,140900,59547300,11610,11610,11610,11610,1
|
|
20230824,140800,59535690,11600,11600,11600,11600,1
|
|
20230824,140700,59524090,11600,11600,11600,11600,0
|
|
20230824,140600,59524090,11600,11600,11600,11600,100
|
|
20230824,140500,58364090,11600,11600,11600,11600,1
|
|
20230824,140400,58352490,11600,11610,11610,11600,135
|
|
20230824,140300,56786470,11610,11610,11610,11610,1
|
|
20230824,140200,56774860,11600,11600,11600,11600,0
|
|
20230824,140100,56774860,11600,11600,11600,11600,2
|
|
20230824,140000,56751660,11610,11610,11610,11610,61
|
|
20230824,135900,56043450,11610,11610,11610,11610,236
|
|
20230824,135800,53303490,11610,11610,11610,11610,1
|
|
20230824,135700,53291880,11610,11610,11610,11610,0
|
|
20230824,135600,53291880,11610,11610,11610,11610,0
|
|
20230824,135500,53291880,11610,11610,11610,11610,0
|
|
20230824,135400,53291880,11610,11610,11610,11610,1
|
|
20230824,135300,53280270,11610,11610,11610,11610,0
|
|
20230824,135200,53280270,11610,11610,11610,11610,0
|
|
20230824,135100,53280270,11610,11610,11610,11610,1
|
|
20230824,135000,53268660,11640,11640,11640,11640,0
|
|
20230824,134900,53268660,11640,11640,11640,11640,69
|
|
20230824,134800,52465500,11640,11640,11640,11640,0
|
|
20230824,134700,52465500,11640,11640,11640,11640,1
|
|
20230824,134600,52453860,11640,11640,11640,11640,0
|
|
20230824,134500,52453860,11640,11640,11640,11640,0
|
|
20230824,134400,52453860,11640,11640,11640,11640,10
|
|
20230824,134300,52337460,11640,11640,11640,11640,1
|
|
20230824,134200,52325820,11640,11640,11640,11640,0
|
|
20230824,134100,52325820,11640,11640,11640,11640,0
|
|
20230824,134000,52325820,11640,11640,11640,11640,11
|
|
20230824,133900,52197780,11640,11630,11640,11630,108
|
|
20230824,133800,50940670,11610,11610,11610,11610,0
|
|
20230824,133700,50940670,11610,11610,11610,11610,0
|
|
20230824,133600,50940670,11610,11610,11610,11610,2
|
|
20230824,133500,50917450,11610,11610,11610,11610,0
|
|
20230824,133400,50917450,11610,11610,11610,11610,0
|
|
20230824,133300,50917450,11610,11610,11610,11610,1
|
|
20230824,133200,50905840,11610,11610,11610,11610,0
|
|
20230824,133100,50905840,11610,11610,11610,11610,0
|
|
20230824,133000,50905840,11610,11610,11610,11610,0
|
|
20230824,132900,50905840,11610,11620,11620,11610,3
|
|
20230824,132800,50871000,11620,11620,11620,11620,0
|
|
20230824,132700,50871000,11620,11620,11620,11620,0
|
|
20230824,132600,50871000,11620,11620,11620,11620,1
|
|
20230824,132500,50859380,11640,11640,11640,11640,0
|
|
20230824,132400,50859380,11640,11640,11640,11640,0
|
|
20230824,132300,50859380,11640,11640,11640,11640,1
|
|
20230824,132200,50847740,11610,11610,11610,11610,1
|
|
20230824,132100,50836130,11610,11610,11610,11610,0
|
|
20230824,132000,50836130,11610,11610,11610,11610,0
|
|
20230824,131900,50836130,11610,11610,11610,11610,0
|
|
20230824,131800,50836130,11610,11640,11640,11610,2
|
|
20230824,131700,50812880,11610,11610,11610,11610,0
|
|
20230824,131600,50812880,11610,11610,11610,11610,0
|
|
20230824,131500,50812880,11610,11620,11620,11610,16
|
|
20230824,131400,50626970,11610,11610,11610,11610,0
|
|
20230824,131300,50626970,11610,11610,11610,11610,0
|
|
20230824,131200,50626970,11610,11610,11610,11610,13
|
|
20230824,131100,50476040,11600,11600,11600,11600,1
|
|
20230824,131000,50464440,11600,11600,11600,11600,0
|
|
20230824,130900,50464440,11600,11600,11600,11600,0
|
|
20230824,130800,50464440,11600,11600,11600,11600,1
|
|
20230824,130700,50452840,11600,11600,11600,11600,0
|
|
20230824,130600,50452840,11600,11600,11600,11600,0
|
|
20230824,130500,50452840,11600,11600,11600,11600,0
|
|
20230824,130400,50452840,11600,11600,11600,11600,1
|
|
20230824,130300,50441240,11600,11600,11600,11600,0
|
|
20230824,130200,50441240,11600,11600,11600,11600,0
|
|
20230824,130100,50441240,11600,11600,11600,11600,37
|
|
20230824,130000,50012040,11600,11600,11600,11600,0
|
|
20230824,125900,50012040,11600,11600,11600,11600,0
|
|
20230824,125800,50012040,11600,11600,11600,11600,0
|
|
20230824,125700,50012040,11600,11600,11600,11600,1
|
|
20230824,125600,50000440,11600,11600,11600,11600,0
|
|
20230824,125500,50000440,11600,11600,11600,11600,0
|
|
20230824,125400,50000440,11600,11600,11600,11600,0
|
|
20230824,125300,50000440,11600,11600,11600,11600,1
|
|
20230824,125200,49988840,11620,11620,11620,11620,0
|
|
20230824,125100,49988840,11620,11620,11620,11620,1
|
|
20230824,125000,49977220,11600,11600,11600,11600,1
|
|
20230824,124900,49965620,11600,11600,11600,11600,0
|
|
20230824,124800,49965620,11600,11600,11600,11600,0
|
|
20230824,124700,49965620,11600,11600,11600,11600,0
|
|
20230824,124600,49965620,11600,11600,11600,11600,1
|
|
20230824,124500,49954020,11600,11600,11600,11600,0
|
|
20230824,124400,49954020,11600,11600,11600,11600,0
|
|
20230824,124300,49954020,11600,11600,11600,11600,1
|
|
20230824,124200,49942420,11600,11600,11600,11600,0
|
|
20230824,124100,49942420,11600,11600,11600,11600,0
|
|
20230824,124000,49942420,11600,11600,11600,11600,0
|
|
20230824,123900,49942420,11600,11600,11600,11600,1
|
|
20230824,123800,49930820,11600,11600,11600,11600,0
|
|
20230824,123700,49930820,11600,11600,11600,11600,8
|
|
20230824,123600,49838020,11600,11600,11600,11600,9
|
|
20230824,123500,49733620,11600,11600,11600,11600,0
|
|
20230824,123400,49733620,11600,11600,11600,11600,0
|
|
20230824,123300,49733620,11600,11600,11600,11600,0
|
|
20230824,123200,49733620,11600,11600,11600,11600,1
|
|
20230824,123100,49722020,11600,11600,11600,11600,5
|
|
20230824,123000,49664020,11600,11600,11600,11600,0
|
|
20230824,122900,49664020,11600,11600,11600,11600,0
|
|
20230824,122800,49664020,11600,11600,11600,11600,1
|
|
20230824,122700,49652420,11610,11610,11610,11610,0
|
|
20230824,122600,49652420,11610,11610,11610,11610,0
|
|
20230824,122500,49652420,11610,11620,11620,11610,2
|
|
20230824,122400,49629190,11610,11610,11610,11610,0
|
|
20230824,122300,49629190,11610,11610,11610,11610,0
|
|
20230824,122200,49629190,11610,11610,11610,11610,0
|
|
20230824,122100,49629190,11610,11610,11610,11610,1
|
|
20230824,122000,49617580,11620,11620,11620,11620,0
|
|
20230824,121900,49617580,11620,11610,11620,11610,30
|
|
20230824,121800,49269240,11600,11600,11600,11600,1
|
|
20230824,121700,49257640,11600,11600,11600,11600,0
|
|
20230824,121600,49257640,11600,11600,11600,11600,0
|
|
20230824,121500,49257640,11600,11600,11600,11600,0
|
|
20230824,121400,49257640,11600,11600,11600,11600,1
|
|
20230824,121300,49246040,11600,11600,11600,11600,3
|
|
20230824,121200,49211240,11600,11600,11600,11600,30
|
|
20230824,121100,48863240,11600,11600,11600,11600,1
|
|
20230824,121000,48851640,11600,11600,11600,11600,0
|
|
20230824,120900,48851640,11600,11600,11600,11600,0
|
|
20230824,120800,48851640,11600,11600,11600,11600,0
|
|
20230824,120700,48851640,11600,11600,11600,11600,1
|
|
20230824,120600,48840040,11600,11600,11600,11600,0
|
|
20230824,120500,48840040,11600,11600,11600,11600,0
|
|
20230824,120400,48840040,11600,11600,11600,11600,110
|
|
20230824,120300,47564040,11600,11600,11600,11600,1
|
|
20230824,120200,47552440,11600,11600,11600,11600,0
|
|
20230824,120100,47552440,11600,11600,11600,11600,0
|
|
20230824,120000,47552440,11600,11600,11600,11600,1
|
|
20230824,115900,47540840,11600,11600,11600,11600,1
|
|
20230824,115800,47529240,11600,11600,11600,11600,2
|
|
20230824,115700,47506040,11600,11600,11600,11600,3
|
|
20230824,115600,47471240,11600,11600,11600,11600,3
|
|
20230824,115500,47436440,11600,11600,11600,11600,3
|
|
20230824,115400,47401640,11600,11600,11600,11600,3
|
|
20230824,115300,47366840,11600,11600,11600,11600,403
|
|
20230824,115200,42692040,11600,11600,11600,11600,3
|
|
20230824,115100,42657240,11600,11600,11600,11600,3
|
|
20230824,115000,42622440,11600,11600,11600,11600,2
|
|
20230824,114900,42599240,11600,11600,11600,11600,18
|
|
20230824,114800,42390440,11600,11600,11600,11600,1
|
|
20230824,114700,42378840,11610,11610,11610,11610,4
|
|
20230824,114600,42332400,11610,11600,11610,11600,21
|
|
20230824,114500,42088640,11600,11600,11600,11600,51
|
|
20230824,114400,41497040,11610,11610,11610,11610,1
|
|
20230824,114300,41485430,11600,11600,11600,11600,2
|
|
20230824,114200,41462230,11600,11600,11600,11600,5
|
|
20230824,114100,41404230,11600,11600,11600,11600,2
|
|
20230824,114000,41381030,11600,11600,11600,11600,2
|
|
20230824,113900,41357830,11600,11600,11600,11600,4
|
|
20230824,113800,41311430,11600,11600,11600,11600,3
|
|
20230824,113700,41276630,11600,11600,11600,11600,2
|
|
20230824,113600,41253430,11600,11600,11600,11600,14
|
|
20230824,113500,41091030,11600,11600,11600,11600,3
|
|
20230824,113400,41056230,11600,11600,11600,11600,9
|
|
20230824,113300,40951830,11600,11600,11600,11600,54
|
|
20230824,113200,40325430,11600,11600,11600,11600,2
|
|
20230824,113100,40302230,11600,11600,11600,11600,3
|
|
20230824,113000,40267430,11600,11600,11600,11600,9
|
|
20230824,112900,40163030,11600,11600,11600,11600,2
|
|
20230824,112800,40139830,11600,11600,11600,11600,9
|
|
20230824,112700,40035430,11600,11600,11600,11600,3
|
|
20230824,112600,40000630,11600,11600,11600,11600,2
|
|
20230824,112500,39977430,11600,11600,11600,11600,4
|
|
20230824,112400,39931030,11600,11600,11600,11600,3
|
|
20230824,112300,39896230,11600,11600,11600,11600,3
|
|
20230824,112200,39861430,11600,11600,11600,11600,3
|
|
20230824,112100,39826630,11600,11600,11600,11600,3
|
|
20230824,112000,39791830,11600,11600,11600,11600,3
|
|
20230824,111900,39757030,11600,11600,11600,11600,3
|
|
20230824,111800,39722230,11600,11600,11600,11600,4
|
|
20230824,111700,39675830,11600,11600,11600,11600,3
|
|
20230824,111600,39641030,11600,11600,11600,11600,1
|
|
20230824,111500,39629430,11590,11590,11590,11590,0
|
|
20230824,111400,39629430,11590,11590,11590,11590,0
|
|
20230824,111300,39629430,11590,11590,11590,11590,1
|
|
20230824,111200,39617840,11650,11650,11650,11650,0
|
|
20230824,111100,39617840,11650,11650,11650,11650,1
|
|
20230824,111000,39606190,11590,11620,11620,11590,201
|
|
20230824,110900,37273340,11620,11620,11620,11620,0
|
|
20230824,110800,37273340,11620,11620,11620,11620,0
|
|
20230824,110700,37273340,11620,11620,11620,11620,0
|
|
20230824,110600,37273340,11620,11620,11620,11620,1
|
|
20230824,110500,37261720,11620,11620,11620,11620,1
|
|
20230824,110400,37250100,11620,11620,11620,11620,0
|
|
20230824,110300,37250100,11620,11620,11620,11620,1
|
|
20230824,110200,37238480,11650,11650,11650,11650,0
|
|
20230824,110100,37238480,11650,11650,11650,11650,1
|
|
20230824,110000,37226830,11650,11650,11650,11650,1
|
|
20230824,105900,37215180,11620,11620,11620,11620,1
|
|
20230824,105800,37203560,11620,11620,11620,11620,0
|
|
20230824,105700,37203560,11620,11620,11620,11620,0
|
|
20230824,105600,37203560,11620,11620,11620,11620,1
|
|
20230824,105500,37191940,11650,11650,11650,11650,0
|
|
20230824,105400,37191940,11650,11690,11700,11650,15
|
|
20230824,105300,37017100,11690,11640,11690,11640,12
|
|
20230824,105200,36876940,11610,11610,11610,11610,1
|
|
20230824,105100,36865330,11640,11640,11640,11640,0
|
|
20230824,105000,36865330,11640,11640,11640,11640,0
|
|
20230824,104900,36865330,11640,11640,11640,11640,1
|
|
20230824,104800,36853690,11640,11640,11640,11640,1
|
|
20230824,104700,36842050,11690,11640,11690,11640,2
|
|
20230824,104600,36818720,11790,11580,11790,11580,1000
|
|
20230824,104500,25123980,11570,11570,11570,11570,1
|
|
20230824,104400,25112410,11570,11570,11570,11570,0
|
|
20230824,104300,25112410,11570,11570,11570,11570,0
|
|
20230824,104200,25112410,11570,11570,11570,11570,0
|
|
20230824,104100,25112410,11570,11570,11570,11570,1
|
|
20230824,104000,25100840,11570,11570,11570,11570,0
|
|
20230824,103900,25100840,11570,11570,11570,11570,0
|
|
20230824,103800,25100840,11570,11570,11570,11570,1
|
|
20230824,103700,25089270,11570,11570,11570,11570,0
|
|
20230824,103600,25089270,11570,11580,11580,11570,49
|
|
20230824,103500,24522250,11580,11580,11580,11580,0
|
|
20230824,103400,24522250,11580,11580,11580,11580,1
|
|
20230824,103300,24510670,11570,11570,11570,11570,0
|
|
20230824,103200,24510670,11570,11570,11570,11570,0
|
|
20230824,103100,24510670,11570,11560,11570,11560,2
|
|
20230824,103000,24487540,11560,11560,11560,11560,0
|
|
20230824,102900,24487540,11560,11560,11560,11560,0
|
|
20230824,102800,24487540,11560,11560,11560,11560,0
|
|
20230824,102700,24487540,11560,11560,11560,11560,1
|
|
20230824,102600,24475980,11560,11560,11560,11560,0
|
|
20230824,102500,24475980,11560,11560,11560,11560,0
|
|
20230824,102400,24475980,11560,11560,11560,11560,0
|
|
20230824,102300,24475980,11560,11560,11560,11560,1
|
|
20230824,102200,24464420,11560,11560,11560,11560,0
|
|
20230824,102100,24464420,11560,11560,11560,11560,0
|
|
20230824,102000,24464420,11560,11560,11560,11560,1
|
|
20230824,101900,24452860,11560,11560,11560,11560,8
|
|
20230824,101800,24360380,11560,11560,11560,11560,598
|
|
20230824,101700,17447500,11570,11570,11570,11570,251
|
|
20230824,101600,14543430,11580,11580,11580,11580,203
|
|
20230824,101500,12192690,11590,11590,11590,11590,8
|
|
20230824,101400,12099970,11590,11590,11590,11590,0
|
|
20230824,101300,12099970,11590,11590,11590,11590,1
|
|
20230824,101200,12088380,11590,11590,11590,11590,0
|
|
20230824,101100,12088380,11590,11590,11590,11590,0
|
|
20230824,101000,12088380,11590,11590,11590,11590,0
|
|
20230824,100900,12088380,11590,11590,11590,11590,1
|
|
20230824,100800,12076790,11590,11590,11590,11590,0
|
|
20230824,100700,12076790,11590,11590,11590,11590,0
|
|
20230824,100600,12076790,11590,11590,11590,11590,21
|
|
20230824,100500,11833400,11590,11590,11590,11590,3
|
|
20230824,100400,11798630,11590,11590,11590,11590,0
|
|
20230824,100300,11798630,11590,11590,11590,11590,0
|
|
20230824,100200,11798630,11590,11590,11590,11590,16
|
|
20230824,100100,11613190,11590,11590,11590,11590,5
|
|
20230824,100000,11555240,11620,11620,11620,11620,1
|
|
20230824,095900,11543620,11590,11590,11590,11590,0
|
|
20230824,095800,11543620,11590,11590,11590,11590,145
|
|
20230824,095700,9863070,11580,11580,11580,11580,0
|
|
20230824,095600,9863070,11580,11580,11580,11580,0
|
|
20230824,095500,9863070,11580,11580,11580,11580,1
|
|
20230824,095400,9851490,11590,11590,11590,11590,0
|
|
20230824,095300,9851490,11590,11590,11590,11590,0
|
|
20230824,095200,9851490,11590,11590,11590,11590,0
|
|
20230824,095100,9851490,11590,11590,11590,11590,1
|
|
20230824,095000,9839900,11620,11620,11620,11620,0
|
|
20230824,094900,9839900,11620,11620,11620,11620,0
|
|
20230824,094800,9839900,11620,11620,11620,11620,1
|
|
20230824,094700,9828280,11630,11630,11630,11630,0
|
|
20230824,094600,9828280,11630,11630,11630,11630,1
|
|
20230824,094500,9816650,11620,11620,11620,11620,1
|
|
20230824,094400,9805030,11620,11620,11620,11620,58
|
|
20230824,094300,9131070,11620,11620,11620,11620,0
|
|
20230824,094200,9131070,11620,11620,11620,11620,0
|
|
20230824,094100,9131070,11620,11620,11620,11620,83
|
|
20230824,094000,8166610,11620,11620,11620,11620,1
|
|
20230824,093900,8154990,11620,11620,11620,11620,96
|
|
20230824,093800,7039470,11620,11620,11620,11620,26
|
|
20230824,093700,6737350,11620,11590,11620,11590,8
|
|
20230824,093600,6644540,11590,11590,11590,11590,0
|
|
20230824,093500,6644540,11590,11590,11590,11590,0
|
|
20230824,093400,6644540,11590,11590,11590,11590,0
|
|
20230824,093300,6644540,11590,11590,11590,11590,1
|
|
20230824,093200,6632950,11620,11620,11620,11620,0
|
|
20230824,093100,6632950,11620,11620,11620,11620,1
|
|
20230824,093000,6621330,11570,11570,11570,11570,1
|
|
20230824,092900,6609760,11570,11570,11570,11570,8
|
|
20230824,092800,6517200,11570,11570,11570,11570,10
|
|
20230824,092700,6401500,11570,11570,11570,11570,1
|
|
20230824,092600,6389930,11570,11570,11570,11570,1
|
|
20230824,092500,6378360,11580,11580,11580,11580,2
|
|
20230824,092400,6355200,11570,11570,11570,11570,0
|
|
20230824,092300,6355200,11570,11570,11570,11570,1
|
|
20230824,092200,6343630,11570,11570,11570,11570,0
|
|
20230824,092100,6343630,11570,11570,11570,11570,0
|
|
20230824,092000,6343630,11570,11570,11570,11570,0
|
|
20230824,091900,6343630,11570,11570,11570,11570,1
|
|
20230824,091800,6332060,11570,11570,11570,11570,0
|
|
20230824,091700,6332060,11570,11570,11570,11570,0
|
|
20230824,091600,6332060,11570,11570,11570,11570,6
|
|
20230824,091500,6262640,11570,11570,11570,11570,0
|
|
20230824,091400,6262640,11570,11570,11570,11570,0
|
|
20230824,091300,6262640,11570,11570,11570,11570,245
|
|
20230824,091200,3427990,11570,11570,11570,11570,2
|
|
20230824,091100,3404850,11640,11640,11640,11640,0
|
|
20230824,091000,3404850,11640,11640,11640,11640,10
|
|
20230824,090900,3288450,11570,11570,11570,11570,0
|
|
20230824,090800,3288450,11570,11590,11590,11570,34
|
|
20230824,090700,2894790,11590,11590,11590,11590,0
|
|
20230824,090600,2894790,11590,11590,11590,11590,99
|
|
20230824,090500,1747380,11570,11570,11570,11570,1
|
|
20230824,090400,1735810,11590,11590,11590,11590,60
|
|
20230824,090300,1040410,11690,11690,11690,11690,0
|
|
20230824,090200,1040410,11690,11690,11690,11690,0
|
|
20230824,090100,1040410,11690,11690,11690,11690,0
|
|
20230824,090000,1040410,11690,11690,11690,11690,89
|