599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,185600,133360630,14230,14230,14230,14230,292
|
|
20230803,185500,133360630,14230,14230,14230,14230,0
|
|
20230803,185400,133360630,14230,14230,14230,14230,0
|
|
20230803,185300,133360630,14230,14230,14230,14230,0
|
|
20230803,185200,133360630,14230,14230,14230,14230,0
|
|
20230803,185100,133360630,14230,14230,14230,14230,0
|
|
20230803,185000,133360630,14230,14230,14230,14230,0
|
|
20230803,184900,133360630,14230,14230,14230,14230,0
|
|
20230803,184800,133360630,14230,14230,14230,14230,0
|
|
20230803,184700,133360630,14230,14230,14230,14230,0
|
|
20230803,184600,133360630,14230,14230,14230,14230,0
|
|
20230803,184500,133360630,14230,14230,14230,14230,0
|
|
20230803,184400,133360630,14230,14230,14230,14230,0
|
|
20230803,184300,133360630,14230,14230,14230,14230,0
|
|
20230803,184200,133360630,14230,14230,14230,14230,0
|
|
20230803,184100,133360630,14230,14230,14230,14230,0
|
|
20230803,184000,133360630,14230,14230,14230,14230,0
|
|
20230803,183900,133360630,14230,14230,14230,14230,0
|
|
20230803,183800,133360630,14230,14230,14230,14230,0
|
|
20230803,183700,133360630,14230,14230,14230,14230,0
|
|
20230803,183600,133360630,14230,14230,14230,14230,0
|
|
20230803,183500,133360630,14230,14230,14230,14230,0
|
|
20230803,183400,133360630,14230,14230,14230,14230,0
|
|
20230803,183300,133360630,14230,14230,14230,14230,0
|
|
20230803,183200,133360630,14230,14230,14230,14230,0
|
|
20230803,183100,133360630,14230,14230,14230,14230,0
|
|
20230803,183000,133360630,14230,14230,14230,14230,0
|
|
20230803,182900,133360630,14230,14230,14230,14230,0
|
|
20230803,182800,133360630,14230,14230,14230,14230,0
|
|
20230803,182700,133360630,14230,14230,14230,14230,0
|
|
20230803,182600,133360630,14230,14230,14230,14230,292
|
|
20230803,182500,133360630,14230,14230,14230,14230,0
|
|
20230803,182400,133360630,14230,14230,14230,14230,0
|
|
20230803,182300,133360630,14230,14230,14230,14230,0
|
|
20230803,182200,133360630,14230,14230,14230,14230,0
|
|
20230803,182100,133360630,14230,14230,14230,14230,0
|
|
20230803,182000,133360630,14230,14230,14230,14230,0
|
|
20230803,181900,133360630,14230,14230,14230,14230,0
|
|
20230803,181800,133360630,14230,14230,14230,14230,0
|
|
20230803,181700,133360630,14230,14230,14230,14230,0
|
|
20230803,181600,133360630,14230,14230,14230,14230,0
|
|
20230803,181500,133360630,14230,14230,14230,14230,0
|
|
20230803,181400,133360630,14230,14230,14230,14230,0
|
|
20230803,181300,133360630,14230,14230,14230,14230,0
|
|
20230803,181200,133360630,14230,14230,14230,14230,0
|
|
20230803,181100,133360630,14230,14230,14230,14230,0
|
|
20230803,181000,133360630,14230,14230,14230,14230,0
|
|
20230803,180900,133360630,14230,14230,14230,14230,0
|
|
20230803,180800,133360630,14230,14230,14230,14230,0
|
|
20230803,180700,133360630,14230,14230,14230,14230,0
|
|
20230803,180600,133360630,14230,14230,14230,14230,0
|
|
20230803,180500,133360630,14230,14230,14230,14230,0
|
|
20230803,180400,133360630,14230,14230,14230,14230,0
|
|
20230803,180300,133360630,14230,14230,14230,14230,0
|
|
20230803,180200,133360630,14230,14230,14230,14230,0
|
|
20230803,180100,133360630,14230,14230,14230,14230,0
|
|
20230803,180000,133360630,14230,14230,14230,14230,0
|
|
20230803,175900,133360630,14230,14230,14230,14230,0
|
|
20230803,175800,133360630,14230,14230,14230,14230,0
|
|
20230803,175700,133360630,14230,14230,14230,14230,0
|
|
20230803,175600,133360630,14230,14230,14230,14230,292
|
|
20230803,175500,133360630,14230,14230,14230,14230,0
|
|
20230803,175400,133360630,14230,14230,14230,14230,0
|
|
20230803,175300,133360630,14230,14230,14230,14230,0
|
|
20230803,175200,133360630,14230,14230,14230,14230,0
|
|
20230803,175100,133360630,14230,14230,14230,14230,0
|
|
20230803,175000,133360630,14230,14230,14230,14230,0
|
|
20230803,174900,133360630,14230,14230,14230,14230,0
|
|
20230803,174800,133360630,14230,14230,14230,14230,0
|
|
20230803,174700,133360630,14230,14230,14230,14230,0
|
|
20230803,174600,133360630,14230,14230,14230,14230,0
|
|
20230803,174500,133360630,14230,14230,14230,14230,0
|
|
20230803,174400,133360630,14230,14230,14230,14230,0
|
|
20230803,174300,133360630,14230,14230,14230,14230,0
|
|
20230803,174200,133360630,14230,14230,14230,14230,0
|
|
20230803,174100,133360630,14230,14230,14230,14230,0
|
|
20230803,174000,133360630,14230,14230,14230,14230,0
|
|
20230803,173900,133360630,14230,14230,14230,14230,0
|
|
20230803,173800,133360630,14230,14230,14230,14230,0
|
|
20230803,173700,133360630,14230,14230,14230,14230,0
|
|
20230803,173600,133360630,14230,14230,14230,14230,0
|
|
20230803,173500,133360630,14230,14230,14230,14230,0
|
|
20230803,173400,133360630,14230,14230,14230,14230,0
|
|
20230803,173300,133360630,14230,14230,14230,14230,0
|
|
20230803,173200,133360630,14230,14230,14230,14230,0
|
|
20230803,173100,133360630,14230,14230,14230,14230,0
|
|
20230803,173000,133360630,14230,14230,14230,14230,0
|
|
20230803,172900,133360630,14230,14230,14230,14230,0
|
|
20230803,172800,133360630,14230,14230,14230,14230,0
|
|
20230803,172700,133360630,14230,14230,14230,14230,0
|
|
20230803,172600,133360630,14230,14230,14230,14230,292
|
|
20230803,172500,133360630,14230,14230,14230,14230,0
|
|
20230803,172400,133360630,14230,14230,14230,14230,0
|
|
20230803,172300,133360630,14230,14230,14230,14230,0
|
|
20230803,172200,133360630,14230,14230,14230,14230,0
|
|
20230803,172100,133360630,14230,14230,14230,14230,0
|
|
20230803,172000,133360630,14230,14230,14230,14230,0
|
|
20230803,171900,133360630,14230,14230,14230,14230,0
|
|
20230803,171800,133360630,14230,14230,14230,14230,0
|
|
20230803,171700,133360630,14230,14230,14230,14230,0
|
|
20230803,171600,133360630,14230,14230,14230,14230,0
|
|
20230803,171500,133360630,14230,14230,14230,14230,0
|
|
20230803,171400,133360630,14230,14230,14230,14230,0
|
|
20230803,171300,133360630,14230,14230,14230,14230,0
|
|
20230803,171200,133360630,14230,14230,14230,14230,0
|
|
20230803,171100,133360630,14230,14230,14230,14230,0
|
|
20230803,171000,133360630,14230,14230,14230,14230,0
|
|
20230803,170900,133360630,14230,14230,14230,14230,0
|
|
20230803,170800,133360630,14230,14230,14230,14230,0
|
|
20230803,170700,133360630,14230,14230,14230,14230,0
|
|
20230803,170600,133360630,14230,14230,14230,14230,0
|
|
20230803,170500,133360630,14230,14230,14230,14230,0
|
|
20230803,170400,133360630,14230,14230,14230,14230,0
|
|
20230803,170300,133360630,14230,14230,14230,14230,0
|
|
20230803,170200,133360630,14230,14230,14230,14230,0
|
|
20230803,170100,133360630,14230,14230,14230,14230,0
|
|
20230803,170000,133360630,14230,14230,14230,14230,0
|
|
20230803,165900,133360630,14230,14230,14230,14230,0
|
|
20230803,165800,133360630,14230,14230,14230,14230,0
|
|
20230803,165700,133360630,14230,14230,14230,14230,0
|
|
20230803,165600,133360630,14230,14230,14230,14230,292
|
|
20230803,165500,133360630,14230,14230,14230,14230,0
|
|
20230803,165400,133360630,14230,14230,14230,14230,0
|
|
20230803,165300,133360630,14230,14230,14230,14230,0
|
|
20230803,165200,133360630,14230,14230,14230,14230,0
|
|
20230803,165100,133360630,14230,14230,14230,14230,0
|
|
20230803,165000,133360630,14230,14230,14230,14230,0
|
|
20230803,164900,133360630,14230,14230,14230,14230,0
|
|
20230803,164800,133360630,14230,14230,14230,14230,0
|
|
20230803,164700,133360630,14230,14230,14230,14230,0
|
|
20230803,164600,133360630,14230,14230,14230,14230,0
|
|
20230803,164500,133360630,14230,14230,14230,14230,0
|
|
20230803,164400,133360630,14230,14230,14230,14230,0
|
|
20230803,164300,133360630,14230,14230,14230,14230,0
|
|
20230803,164200,133360630,14230,14230,14230,14230,0
|
|
20230803,164100,133360630,14230,14230,14230,14230,0
|
|
20230803,164000,133360630,14230,14230,14230,14230,0
|
|
20230803,163900,133360630,14230,14230,14230,14230,0
|
|
20230803,163800,133360630,14230,14230,14230,14230,0
|
|
20230803,163700,133360630,14230,14230,14230,14230,0
|
|
20230803,163600,133360630,14230,14230,14230,14230,0
|
|
20230803,163500,133360630,14230,14230,14230,14230,0
|
|
20230803,163400,133360630,14230,14230,14230,14230,0
|
|
20230803,163300,133360630,14230,14230,14230,14230,0
|
|
20230803,163200,133360630,14230,14230,14230,14230,0
|
|
20230803,163100,133360630,14230,14230,14230,14230,0
|
|
20230803,163000,133360630,14230,14230,14230,14230,0
|
|
20230803,162900,133360630,14230,14230,14230,14230,0
|
|
20230803,162800,133360630,14230,14230,14230,14230,0
|
|
20230803,162700,133360630,14230,14230,14230,14230,0
|
|
20230803,162600,133360630,14230,14230,14230,14230,292
|
|
20230803,162500,133360630,14230,14230,14230,14230,0
|
|
20230803,162400,133360630,14230,14230,14230,14230,0
|
|
20230803,162300,133360630,14230,14230,14230,14230,0
|
|
20230803,162200,133360630,14230,14230,14230,14230,0
|
|
20230803,162100,133360630,14230,14230,14230,14230,0
|
|
20230803,162000,133360630,14230,14230,14230,14230,0
|
|
20230803,161900,133360630,14230,14230,14230,14230,0
|
|
20230803,161800,133360630,14230,14230,14230,14230,0
|
|
20230803,161700,133360630,14230,14230,14230,14230,0
|
|
20230803,161600,133360630,14230,14230,14230,14230,0
|
|
20230803,161500,133360630,14230,14230,14230,14230,0
|
|
20230803,161400,133360630,14230,14230,14230,14230,0
|
|
20230803,161300,133360630,14230,14230,14230,14230,0
|
|
20230803,161200,133360630,14230,14230,14230,14230,0
|
|
20230803,161100,133360630,14230,14230,14230,14230,0
|
|
20230803,161000,133360630,14230,14230,14230,14230,0
|
|
20230803,160900,133360630,14230,14230,14230,14230,0
|
|
20230803,160800,133360630,14230,14230,14230,14230,0
|
|
20230803,160700,133360630,14230,14230,14230,14230,0
|
|
20230803,160600,133360630,14230,14230,14230,14230,0
|
|
20230803,160500,133360630,14230,14230,14230,14230,0
|
|
20230803,160400,133360630,14230,14230,14230,14230,0
|
|
20230803,160300,133360630,14230,14230,14230,14230,0
|
|
20230803,160200,133360630,14230,14230,14230,14230,0
|
|
20230803,160100,133360630,14230,14230,14230,14230,0
|
|
20230803,160000,133360630,14230,14230,14230,14230,0
|
|
20230803,155900,133360630,14230,14230,14230,14230,0
|
|
20230803,155800,133360630,14230,14230,14230,14230,0
|
|
20230803,155700,133360630,14230,14230,14230,14230,0
|
|
20230803,155600,133360630,14230,14230,14230,14230,292
|
|
20230803,155500,133360630,14230,14230,14230,14230,0
|
|
20230803,155400,133360630,14230,14230,14230,14230,0
|
|
20230803,155300,133360630,14230,14230,14230,14230,0
|
|
20230803,155200,133360630,14230,14230,14230,14230,0
|
|
20230803,155100,133360630,14230,14230,14230,14230,0
|
|
20230803,155000,133360630,14230,14230,14230,14230,0
|
|
20230803,154900,133360630,14230,14230,14230,14230,0
|
|
20230803,154800,133360630,14230,14230,14230,14230,0
|
|
20230803,154700,133360630,14230,14230,14230,14230,0
|
|
20230803,154600,133360630,14230,14230,14230,14230,0
|
|
20230803,154500,133360630,14230,14230,14230,14230,0
|
|
20230803,154400,133360630,14230,14230,14230,14230,0
|
|
20230803,154300,133360630,14230,14230,14230,14230,0
|
|
20230803,154200,133360630,14230,14230,14230,14230,0
|
|
20230803,154100,133360630,14230,14230,14230,14230,0
|
|
20230803,154000,133360630,14230,14230,14230,14230,0
|
|
20230803,153900,133360630,14230,14230,14230,14230,0
|
|
20230803,153800,133360630,14230,14230,14230,14230,0
|
|
20230803,153700,133360630,14230,14230,14230,14230,0
|
|
20230803,153600,133360630,14230,14230,14230,14230,0
|
|
20230803,153500,133360630,14230,14230,14230,14230,0
|
|
20230803,153400,133360630,14230,14230,14230,14230,0
|
|
20230803,153300,133360630,14230,14230,14230,14230,0
|
|
20230803,153200,133360630,14230,14230,14230,14230,0
|
|
20230803,153100,133360630,14230,14230,14230,14230,0
|
|
20230803,153000,133360630,14230,14230,14230,14230,292
|
|
20230803,152900,129205470,14240,14240,14240,14240,0
|
|
20230803,152800,129205470,14240,14240,14240,14240,0
|
|
20230803,152700,129205470,14240,14240,14240,14240,0
|
|
20230803,152600,129205470,14240,14240,14240,14240,0
|
|
20230803,152500,129205470,14240,14240,14240,14240,0
|
|
20230803,152400,129205470,14240,14240,14240,14240,0
|
|
20230803,152300,129205470,14240,14240,14240,14240,0
|
|
20230803,152200,129205470,14240,14240,14240,14240,0
|
|
20230803,152100,129205470,14240,14240,14240,14240,0
|
|
20230803,152000,129205470,14240,14240,14240,14240,0
|
|
20230803,151900,129205470,14240,14240,14240,14240,2
|
|
20230803,151800,129176990,14240,14240,14240,14240,2
|
|
20230803,151700,129148510,14240,14240,14240,14240,2
|
|
20230803,151600,129120030,14230,14230,14230,14230,100
|
|
20230803,151500,127697030,14230,14240,14240,14230,240
|
|
20230803,151400,124281430,14240,14240,14240,14240,0
|
|
20230803,151300,124281430,14240,14240,14240,14240,3
|
|
20230803,151200,124238710,14240,14240,14240,14240,0
|
|
20230803,151100,124238710,14240,14240,14240,14240,0
|
|
20230803,151000,124238710,14240,14240,14240,14240,2
|
|
20230803,150900,124210230,14250,14250,14250,14250,0
|
|
20230803,150800,124210230,14250,14250,14250,14250,45
|
|
20230803,150700,123568980,14250,14250,14250,14250,0
|
|
20230803,150600,123568980,14250,14250,14250,14250,114
|
|
20230803,150500,121944480,14250,14250,14250,14250,72
|
|
20230803,150400,120918480,14250,14250,14250,14250,0
|
|
20230803,150300,120918480,14250,14250,14250,14250,0
|
|
20230803,150200,120918480,14250,14250,14250,14250,0
|
|
20230803,150100,120918480,14250,14250,14250,14250,0
|
|
20230803,150000,120918480,14250,14250,14250,14250,1
|
|
20230803,145900,120904230,14240,14240,14240,14240,0
|
|
20230803,145800,120904230,14240,14240,14240,14240,0
|
|
20230803,145700,120904230,14240,14240,14240,14240,0
|
|
20230803,145600,120904230,14240,14240,14240,14240,65
|
|
20230803,145500,119978630,14230,14230,14230,14230,0
|
|
20230803,145400,119978630,14230,14230,14230,14230,0
|
|
20230803,145300,119978630,14230,14230,14230,14230,0
|
|
20230803,145200,119978630,14230,14240,14240,14230,38
|
|
20230803,145100,119437870,14230,14230,14230,14230,0
|
|
20230803,145000,119437870,14230,14230,14230,14230,5
|
|
20230803,144900,119366720,14230,14230,14230,14230,0
|
|
20230803,144800,119366720,14230,14230,14230,14230,0
|
|
20230803,144700,119366720,14230,14230,14230,14230,0
|
|
20230803,144600,119366720,14230,14230,14230,14230,0
|
|
20230803,144500,119366720,14230,14230,14230,14230,0
|
|
20230803,144400,119366720,14230,14230,14230,14230,22
|
|
20230803,144300,119053660,14230,14230,14230,14230,0
|
|
20230803,144200,119053660,14230,14230,14230,14230,0
|
|
20230803,144100,119053660,14230,14230,14230,14230,0
|
|
20230803,144000,119053660,14230,14230,14230,14230,0
|
|
20230803,143900,119053660,14230,14230,14230,14230,0
|
|
20230803,143800,119053660,14230,14230,14230,14230,0
|
|
20230803,143700,119053660,14230,14240,14240,14230,8
|
|
20230803,143600,118939810,14250,14250,14250,14250,0
|
|
20230803,143500,118939810,14250,14250,14250,14250,2
|
|
20230803,143400,118911310,14240,14240,14240,14240,0
|
|
20230803,143300,118911310,14240,14240,14240,14240,0
|
|
20230803,143200,118911310,14240,14240,14240,14240,0
|
|
20230803,143100,118911310,14240,14240,14240,14240,0
|
|
20230803,143000,118911310,14240,14240,14240,14240,0
|
|
20230803,142900,118911310,14240,14240,14240,14240,0
|
|
20230803,142800,118911310,14240,14240,14240,14240,0
|
|
20230803,142700,118911310,14240,14240,14240,14240,0
|
|
20230803,142600,118911310,14240,14240,14240,14240,0
|
|
20230803,142500,118911310,14240,14240,14240,14240,0
|
|
20230803,142400,118911310,14240,14240,14240,14240,2
|
|
20230803,142300,118882830,14230,14230,14230,14230,1
|
|
20230803,142200,118868600,14230,14230,14230,14230,1
|
|
20230803,142100,118854370,14240,14240,14240,14240,1
|
|
20230803,142000,118840130,14240,14240,14240,14240,0
|
|
20230803,141900,118840130,14240,14240,14240,14240,0
|
|
20230803,141800,118840130,14240,14240,14240,14240,0
|
|
20230803,141700,118840130,14240,14240,14240,14240,0
|
|
20230803,141600,118840130,14240,14240,14240,14240,0
|
|
20230803,141500,118840130,14240,14240,14240,14240,50
|
|
20230803,141400,118128130,14250,14250,14250,14250,1
|
|
20230803,141300,118113880,14250,14250,14250,14250,2
|
|
20230803,141200,118085380,14250,14250,14250,14250,30
|
|
20230803,141100,117657880,14260,14260,14260,14260,5
|
|
20230803,141000,117586580,14260,14270,14270,14260,6
|
|
20230803,140900,117500990,14270,14270,14270,14270,0
|
|
20230803,140800,117500990,14270,14270,14270,14270,53
|
|
20230803,140700,116744680,14270,14270,14270,14270,3
|
|
20230803,140600,116701870,14270,14270,14270,14270,0
|
|
20230803,140500,116701870,14270,14270,14270,14270,7
|
|
20230803,140400,116601980,14270,14270,14270,14270,0
|
|
20230803,140300,116601980,14270,14270,14270,14270,0
|
|
20230803,140200,116601980,14270,14270,14270,14270,0
|
|
20230803,140100,116601980,14270,14270,14270,14270,0
|
|
20230803,140000,116601980,14270,14270,14270,14270,0
|
|
20230803,135900,116601980,14270,14270,14270,14270,0
|
|
20230803,135800,116601980,14270,14270,14270,14270,2
|
|
20230803,135700,116573440,14270,14270,14270,14270,0
|
|
20230803,135600,116573440,14270,14270,14270,14270,0
|
|
20230803,135500,116573440,14270,14270,14270,14270,0
|
|
20230803,135400,116573440,14270,14270,14270,14270,7
|
|
20230803,135300,116473550,14270,14270,14270,14270,2
|
|
20230803,135200,116445010,14270,14270,14270,14270,0
|
|
20230803,135100,116445010,14270,14270,14270,14270,0
|
|
20230803,135000,116445010,14270,14270,14270,14270,2
|
|
20230803,134900,116416470,14270,14270,14270,14270,0
|
|
20230803,134800,116416470,14270,14270,14270,14270,0
|
|
20230803,134700,116416470,14270,14270,14270,14270,0
|
|
20230803,134600,116416470,14270,14270,14270,14270,2
|
|
20230803,134500,116387930,14270,14270,14270,14270,0
|
|
20230803,134400,116387930,14270,14270,14270,14270,0
|
|
20230803,134300,116387930,14270,14270,14270,14270,2
|
|
20230803,134200,116359390,14270,14270,14270,14270,0
|
|
20230803,134100,116359390,14270,14270,14270,14270,0
|
|
20230803,134000,116359390,14270,14270,14270,14270,0
|
|
20230803,133900,116359390,14270,14270,14270,14270,0
|
|
20230803,133800,116359390,14270,14270,14270,14270,0
|
|
20230803,133700,116359390,14270,14270,14270,14270,0
|
|
20230803,133600,116359390,14270,14270,14270,14270,2
|
|
20230803,133500,116330850,14270,14270,14270,14270,2
|
|
20230803,133400,116302310,14270,14270,14270,14270,2
|
|
20230803,133300,116273770,14270,14270,14270,14270,73
|
|
20230803,133200,115232060,14270,14270,14270,14270,0
|
|
20230803,133100,115232060,14270,14270,14270,14270,0
|
|
20230803,133000,115232060,14270,14270,14270,14270,0
|
|
20230803,132900,115232060,14270,14270,14270,14270,4
|
|
20230803,132800,115174980,14270,14270,14270,14270,1
|
|
20230803,132700,115160710,14270,14270,14270,14270,3
|
|
20230803,132600,115117900,14240,14270,14270,14240,25
|
|
20230803,132500,114761480,14270,14270,14270,14270,32
|
|
20230803,132400,114304840,14270,14270,14270,14270,2
|
|
20230803,132300,114276300,14270,14270,14270,14270,42
|
|
20230803,132200,113676960,14270,14270,14270,14270,2
|
|
20230803,132100,113648420,14260,14270,14270,14260,52
|
|
20230803,132000,112906880,14270,14280,14280,14270,306
|
|
20230803,131900,108540040,14280,14270,14280,14270,102
|
|
20230803,131800,107084480,14280,14280,14280,14280,2
|
|
20230803,131700,107055920,14280,14270,14280,14270,20
|
|
20230803,131600,106770500,14270,14270,14270,14270,0
|
|
20230803,131500,106770500,14270,14270,14270,14270,2
|
|
20230803,131400,106741960,14270,14270,14270,14270,0
|
|
20230803,131300,106741960,14270,14270,14270,14270,1
|
|
20230803,131200,106727690,14270,14270,14270,14270,1
|
|
20230803,131100,106713420,14270,14270,14270,14270,0
|
|
20230803,131000,106713420,14270,14270,14270,14270,0
|
|
20230803,130900,106713420,14270,14270,14270,14270,2
|
|
20230803,130800,106684880,14270,14270,14270,14270,2
|
|
20230803,130700,106656340,14270,14270,14270,14270,22
|
|
20230803,130600,106342400,14270,14270,14270,14270,0
|
|
20230803,130500,106342400,14270,14270,14270,14270,2
|
|
20230803,130400,106313860,14270,14270,14270,14270,0
|
|
20230803,130300,106313860,14270,14270,14270,14270,0
|
|
20230803,130200,106313860,14270,14270,14270,14270,2
|
|
20230803,130100,106285320,14270,14270,14270,14270,0
|
|
20230803,130000,106285320,14270,14270,14270,14270,0
|
|
20230803,125900,106285320,14270,14270,14270,14270,5
|
|
20230803,125800,106213970,14280,14280,14280,14280,0
|
|
20230803,125700,106213970,14280,14280,14280,14280,0
|
|
20230803,125600,106213970,14280,14280,14280,14280,0
|
|
20230803,125500,106213970,14280,14280,14280,14280,1
|
|
20230803,125400,106199690,14280,14280,14280,14280,1
|
|
20230803,125300,106185410,14260,14260,14260,14260,0
|
|
20230803,125200,106185410,14260,14260,14260,14260,0
|
|
20230803,125100,106185410,14260,14260,14260,14260,0
|
|
20230803,125000,106185410,14260,14270,14270,14260,12
|
|
20230803,124900,106014250,14270,14270,14270,14270,1
|
|
20230803,124800,105999980,14280,14280,14280,14280,0
|
|
20230803,124700,105999980,14280,14280,14280,14280,2
|
|
20230803,124600,105971420,14280,14280,14280,14280,0
|
|
20230803,124500,105971420,14280,14280,14280,14280,0
|
|
20230803,124400,105971420,14280,14270,14280,14270,11
|
|
20230803,124300,105814430,14270,14270,14270,14270,1
|
|
20230803,124200,105800160,14280,14280,14280,14280,1
|
|
20230803,124100,105785880,14270,14270,14270,14270,3
|
|
20230803,124000,105743070,14270,14280,14280,14270,8
|
|
20230803,123900,105628900,14280,14280,14280,14280,2
|
|
20230803,123800,105600340,14270,14270,14270,14270,17
|
|
20230803,123700,105357750,14270,14270,14270,14270,2
|
|
20230803,123600,105329210,14270,14270,14270,14260,30
|
|
20230803,123500,104901250,14270,14270,14270,14270,2
|
|
20230803,123400,104872710,14270,14270,14270,14270,2
|
|
20230803,123300,104844170,14260,14260,14260,14260,127
|
|
20230803,123200,103033150,14260,14260,14260,14260,0
|
|
20230803,123100,103033150,14260,14260,14260,14260,0
|
|
20230803,123000,103033150,14260,14260,14260,14260,2
|
|
20230803,122900,103004630,14260,14260,14260,14260,0
|
|
20230803,122800,103004630,14260,14260,14260,14260,0
|
|
20230803,122700,103004630,14260,14260,14260,14260,2
|
|
20230803,122600,102976110,14250,14250,14250,14250,0
|
|
20230803,122500,102976110,14250,14250,14250,14250,13
|
|
20230803,122400,102790860,14250,14250,14250,14250,2
|
|
20230803,122300,102762360,14250,14250,14250,14250,0
|
|
20230803,122200,102762360,14250,14250,14250,14250,0
|
|
20230803,122100,102762360,14250,14250,14250,14250,2
|
|
20230803,122000,102733860,14250,14250,14250,14250,0
|
|
20230803,121900,102733860,14250,14250,14250,14250,0
|
|
20230803,121800,102733860,14250,14250,14250,14250,2
|
|
20230803,121700,102705360,14250,14250,14250,14250,2
|
|
20230803,121600,102676860,14240,14250,14250,14240,6
|
|
20230803,121500,102591400,14250,14250,14250,14250,130
|
|
20230803,121400,100738900,14250,14250,14250,14250,2
|
|
20230803,121300,100710400,14250,14250,14250,14250,2
|
|
20230803,121200,100681900,14250,14250,14250,14250,82
|
|
20230803,121100,99513400,14250,14250,14250,14250,12
|
|
20230803,121000,99342400,14240,14250,14250,14240,8
|
|
20230803,120900,99228420,14250,14240,14250,14240,510
|
|
20230803,120800,91966010,14240,14240,14240,14240,2
|
|
20230803,120700,91937530,14240,14240,14240,14240,302
|
|
20230803,120600,87637050,14240,14240,14240,14240,2
|
|
20230803,120500,87608570,14240,14240,14240,14240,2
|
|
20230803,120400,87580090,14240,14240,14240,14240,71
|
|
20230803,120300,86569050,14240,14230,14240,14230,12
|
|
20230803,120200,86398270,14230,14230,14230,14230,0
|
|
20230803,120100,86398270,14230,14230,14230,14230,0
|
|
20230803,120000,86398270,14230,14230,14230,14230,0
|
|
20230803,115900,86398270,14230,14230,14230,14230,0
|
|
20230803,115800,86398270,14230,14230,14230,14230,0
|
|
20230803,115700,86398270,14230,14230,14230,14230,0
|
|
20230803,115600,86398270,14230,14230,14230,14230,0
|
|
20230803,115500,86398270,14230,14230,14230,14230,0
|
|
20230803,115400,86398270,14230,14230,14230,14230,0
|
|
20230803,115300,86398270,14230,14230,14230,14230,0
|
|
20230803,115200,86398270,14230,14230,14230,14230,0
|
|
20230803,115100,86398270,14230,14230,14230,14230,0
|
|
20230803,115000,86398270,14230,14220,14230,14220,400
|
|
20230803,114900,80706340,14220,14220,14220,14220,0
|
|
20230803,114800,80706340,14220,14220,14220,14220,0
|
|
20230803,114700,80706340,14220,14220,14220,14220,0
|
|
20230803,114600,80706340,14220,14220,14220,14220,13
|
|
20230803,114500,80521480,14220,14220,14220,14220,0
|
|
20230803,114400,80521480,14220,14220,14220,14220,2
|
|
20230803,114300,80493040,14230,14230,14230,14230,3
|
|
20230803,114200,80450350,14210,14210,14210,14210,0
|
|
20230803,114100,80450350,14210,14210,14210,14210,0
|
|
20230803,114000,80450350,14210,14210,14210,14210,0
|
|
20230803,113900,80450350,14210,14210,14210,14210,0
|
|
20230803,113800,80450350,14210,14210,14210,14210,0
|
|
20230803,113700,80450350,14210,14210,14210,14210,0
|
|
20230803,113600,80450350,14210,14210,14210,14210,0
|
|
20230803,113500,80450350,14210,14210,14210,14210,0
|
|
20230803,113400,80450350,14210,14210,14210,14210,0
|
|
20230803,113300,80450350,14210,14210,14210,14210,0
|
|
20230803,113200,80450350,14210,14210,14210,14210,0
|
|
20230803,113100,80450350,14210,14210,14210,14210,0
|
|
20230803,113000,80450350,14210,14210,14210,14210,0
|
|
20230803,112900,80450350,14210,14210,14210,14210,0
|
|
20230803,112800,80450350,14210,14210,14210,14210,0
|
|
20230803,112700,80450350,14210,14210,14210,14210,0
|
|
20230803,112600,80450350,14210,14210,14210,14210,1
|
|
20230803,112500,80436140,14210,14210,14210,14210,0
|
|
20230803,112400,80436140,14210,14210,14210,14210,0
|
|
20230803,112300,80436140,14210,14210,14210,14210,32
|
|
20230803,112200,79981420,14210,14210,14210,14210,2
|
|
20230803,112100,79953000,14210,14210,14210,14210,16
|
|
20230803,112000,79725640,14210,14210,14210,14210,106
|
|
20230803,111900,78219380,14210,14210,14210,14210,0
|
|
20230803,111800,78219380,14210,14210,14210,14210,0
|
|
20230803,111700,78219380,14210,14210,14210,14210,0
|
|
20230803,111600,78219380,14210,14210,14210,14210,0
|
|
20230803,111500,78219380,14210,14210,14210,14210,0
|
|
20230803,111400,78219380,14210,14210,14210,14210,0
|
|
20230803,111300,78219380,14210,14210,14210,14210,0
|
|
20230803,111200,78219380,14210,14210,14210,14210,0
|
|
20230803,111100,78219380,14210,14210,14210,14210,0
|
|
20230803,111000,78219380,14210,14210,14210,14210,0
|
|
20230803,110900,78219380,14210,14210,14210,14210,0
|
|
20230803,110800,78219380,14210,14210,14210,14210,0
|
|
20230803,110700,78219380,14210,14210,14210,14210,0
|
|
20230803,110600,78219380,14210,14210,14210,14210,134
|
|
20230803,110500,76315240,14210,14210,14210,14210,0
|
|
20230803,110400,76315240,14210,14210,14210,14210,0
|
|
20230803,110300,76315240,14210,14210,14210,14210,0
|
|
20230803,110200,76315240,14210,14210,14210,14210,0
|
|
20230803,110100,76315240,14210,14210,14210,14210,1
|
|
20230803,110000,76301030,14210,14220,14220,14210,8
|
|
20230803,105900,76187320,14230,14230,14230,14230,21
|
|
20230803,105800,75888490,14230,14230,14230,14230,0
|
|
20230803,105700,75888490,14230,14230,14230,14230,0
|
|
20230803,105600,75888490,14230,14230,14230,14230,0
|
|
20230803,105500,75888490,14230,14230,14230,14230,2
|
|
20230803,105400,75860030,14240,14240,14240,14240,1
|
|
20230803,105300,75845790,14250,14250,14250,14250,2
|
|
20230803,105200,75817290,14250,14250,14250,14250,0
|
|
20230803,105100,75817290,14250,14250,14250,14250,3
|
|
20230803,105000,75774540,14250,14240,14250,14230,7
|
|
20230803,104900,75674870,14240,14230,14240,14230,140
|
|
20230803,104800,73682640,14230,14230,14230,14230,3
|
|
20230803,104700,73639950,14230,14230,14230,14230,0
|
|
20230803,104600,73639950,14230,14230,14230,14230,1
|
|
20230803,104500,73625720,14230,14230,14230,14230,0
|
|
20230803,104400,73625720,14230,14230,14230,14230,3
|
|
20230803,104300,73583030,14230,14230,14230,14230,3
|
|
20230803,104200,73540340,14230,14230,14230,14230,34
|
|
20230803,104100,73056520,14230,14230,14230,14230,3
|
|
20230803,104000,73013830,14220,14220,14220,14220,0
|
|
20230803,103900,73013830,14220,14220,14220,14220,0
|
|
20230803,103800,73013830,14220,14220,14220,14220,0
|
|
20230803,103700,73013830,14220,14220,14220,14220,1
|
|
20230803,103600,72999610,14220,14230,14230,14220,4
|
|
20230803,103500,72942720,14230,14230,14230,14210,28
|
|
20230803,103400,72544410,14230,14230,14230,14230,215
|
|
20230803,103300,69484960,14230,14230,14230,14230,0
|
|
20230803,103200,69484960,14230,14230,14230,14230,3
|
|
20230803,103100,69442270,14230,14230,14230,14230,3
|
|
20230803,103000,69399580,14230,14230,14230,14230,4
|
|
20230803,102900,69342660,14230,14230,14230,14230,41
|
|
20230803,102800,68759230,14230,14240,14240,14230,7
|
|
20230803,102700,68659580,14230,14230,14230,14230,64
|
|
20230803,102600,67748860,14220,14230,14230,14220,7
|
|
20230803,102500,67649290,14230,14230,14230,14230,123
|
|
20230803,102400,65899000,14220,14220,14220,14220,10
|
|
20230803,102300,65756800,14210,14210,14210,14210,10
|
|
20230803,102200,65614700,14200,14200,14200,14200,150
|
|
20230803,102100,63484700,14190,14190,14190,14190,57
|
|
20230803,102000,62675870,14190,14190,14190,14190,3
|
|
20230803,101900,62633300,14180,14180,14180,14180,0
|
|
20230803,101800,62633300,14180,14180,14180,14180,113
|
|
20230803,101700,61030960,14160,14160,14160,14160,10
|
|
20230803,101600,60889360,14180,14180,14180,14180,0
|
|
20230803,101500,60889360,14180,14190,14200,14180,725
|
|
20230803,101400,50606830,14190,14190,14190,14190,1
|
|
20230803,101300,50592640,14180,14180,14180,14180,6
|
|
20230803,101200,50507560,14180,14180,14180,14180,5
|
|
20230803,101100,50436660,14180,14180,14180,14180,0
|
|
20230803,101000,50436660,14180,14180,14180,14180,0
|
|
20230803,100900,50436660,14180,14180,14180,14180,0
|
|
20230803,100800,50436660,14180,14180,14180,14180,0
|
|
20230803,100700,50436660,14180,14180,14180,14180,0
|
|
20230803,100600,50436660,14180,14190,14190,14180,4
|
|
20230803,100500,50379910,14190,14180,14190,14180,528
|
|
20230803,100400,42887860,14180,14180,14180,14180,3
|
|
20230803,100300,42845320,14170,14170,14170,14170,20
|
|
20230803,100200,42561920,14160,14160,14160,14160,10
|
|
20230803,100100,42420320,14160,14170,14170,14160,30
|
|
20230803,100000,41995320,14160,14160,14160,14150,47
|
|
20230803,095900,41330000,14150,14160,14160,14150,33
|
|
20230803,095800,40863020,14190,14190,14190,14190,0
|
|
20230803,095700,40863020,14190,14190,14190,14190,0
|
|
20230803,095600,40863020,14190,14150,14190,14150,928
|
|
20230803,095500,27705380,14150,14150,14150,14150,7
|
|
20230803,095400,27606330,14150,14150,14150,14150,15
|
|
20230803,095300,27394080,14140,14150,14150,14140,13
|
|
20230803,095200,27210240,14150,14150,14150,14150,3
|
|
20230803,095100,27167790,14140,14140,14140,14140,62
|
|
20230803,095000,26291110,14140,14110,14150,14110,34
|
|
20230803,094900,25810580,14150,14150,14150,14150,0
|
|
20230803,094800,25810580,14150,14150,14150,14150,0
|
|
20230803,094700,25810580,14150,14150,14150,14150,0
|
|
20230803,094600,25810580,14150,14120,14150,14120,9
|
|
20230803,094500,25683380,14110,14110,14110,14110,0
|
|
20230803,094400,25683380,14110,14110,14110,14110,33
|
|
20230803,094300,25217750,14110,14110,14110,14110,20
|
|
20230803,094200,24935550,14110,14100,14110,14100,76
|
|
20230803,094100,23863450,14100,14100,14100,14100,2
|
|
20230803,094000,23835250,14100,14100,14100,14100,2
|
|
20230803,093900,23807050,14100,14100,14100,14100,19
|
|
20230803,093800,23539150,14100,14100,14100,14100,0
|
|
20230803,093700,23539150,14100,14100,14100,14100,110
|
|
20230803,093600,21988150,14100,14070,14100,14070,227
|
|
20230803,093500,18788260,14100,14100,14100,14100,0
|
|
20230803,093400,18788260,14100,14100,14100,14100,0
|
|
20230803,093300,18788260,14100,14100,14100,14100,40
|
|
20230803,093200,18224260,14100,14100,14100,14100,0
|
|
20230803,093100,18224260,14100,14100,14100,14100,0
|
|
20230803,093000,18224260,14100,14100,14100,14100,2
|
|
20230803,092900,18196060,14100,14100,14100,14100,0
|
|
20230803,092800,18196060,14100,14100,14100,14100,0
|
|
20230803,092700,18196060,14100,14080,14100,14080,364
|
|
20230803,092600,13067350,14090,14090,14090,14090,0
|
|
20230803,092500,13067350,14090,14090,14090,14090,0
|
|
20230803,092400,13067350,14090,14090,14090,14090,0
|
|
20230803,092300,13067350,14090,14080,14090,14080,142
|
|
20230803,092200,11066730,14090,14090,14090,14090,0
|
|
20230803,092100,11066730,14090,14090,14090,14090,0
|
|
20230803,092000,11066730,14090,14090,14090,14090,0
|
|
20230803,091900,11066730,14090,14090,14090,14090,14
|
|
20230803,091800,10869470,14090,14090,14090,14090,0
|
|
20230803,091700,10869470,14090,14090,14090,14090,0
|
|
20230803,091600,10869470,14090,14090,14090,14090,0
|
|
20230803,091500,10869470,14090,14090,14090,14090,17
|
|
20230803,091400,10629940,14090,14090,14090,14090,58
|
|
20230803,091300,9812720,14090,14090,14090,14090,76
|
|
20230803,091200,8741880,14090,14090,14090,14090,4
|
|
20230803,091100,8685520,14090,14090,14090,14090,0
|
|
20230803,091000,8685520,14090,14090,14090,14090,0
|
|
20230803,090900,8685520,14090,14090,14090,14090,0
|
|
20230803,090800,8685520,14090,14020,14090,14020,2
|
|
20230803,090700,8657410,14090,14090,14090,14090,0
|
|
20230803,090600,8657410,14090,14090,14090,14090,0
|
|
20230803,090500,8657410,14090,14090,14090,14090,0
|
|
20230803,090400,8657410,14090,14090,14090,14090,1
|
|
20230803,090300,8643320,14020,14000,14100,14000,229
|
|
20230803,090200,5434310,13970,13960,13970,13960,8
|
|
20230803,090100,5322570,13970,13970,13970,13970,0
|
|
20230803,090000,5322570,13970,13970,13970,13970,381
|