610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,190700,349641010,12230,12230,12230,12230,121
|
|
20230809,190600,349641010,12230,12230,12230,12230,0
|
|
20230809,190500,349641010,12230,12230,12230,12230,0
|
|
20230809,190400,349641010,12230,12230,12230,12230,0
|
|
20230809,190300,349641010,12230,12230,12230,12230,0
|
|
20230809,190200,349641010,12230,12230,12230,12230,0
|
|
20230809,190100,349641010,12230,12230,12230,12230,0
|
|
20230809,190000,349641010,12230,12230,12230,12230,0
|
|
20230809,185900,349641010,12230,12230,12230,12230,0
|
|
20230809,185800,349641010,12230,12230,12230,12230,0
|
|
20230809,185700,349641010,12230,12230,12230,12230,0
|
|
20230809,185600,349641010,12230,12230,12230,12230,0
|
|
20230809,185500,349641010,12230,12230,12230,12230,0
|
|
20230809,185400,349641010,12230,12230,12230,12230,0
|
|
20230809,185300,349641010,12230,12230,12230,12230,0
|
|
20230809,185200,349641010,12230,12230,12230,12230,0
|
|
20230809,185100,349641010,12230,12230,12230,12230,0
|
|
20230809,185000,349641010,12230,12230,12230,12230,0
|
|
20230809,184900,349641010,12230,12230,12230,12230,0
|
|
20230809,184800,349641010,12230,12230,12230,12230,0
|
|
20230809,184700,349641010,12230,12230,12230,12230,0
|
|
20230809,184600,349641010,12230,12230,12230,12230,0
|
|
20230809,184500,349641010,12230,12230,12230,12230,0
|
|
20230809,184400,349641010,12230,12230,12230,12230,0
|
|
20230809,184300,349641010,12230,12230,12230,12230,0
|
|
20230809,184200,349641010,12230,12230,12230,12230,0
|
|
20230809,184100,349641010,12230,12230,12230,12230,0
|
|
20230809,184000,349641010,12230,12230,12230,12230,0
|
|
20230809,183900,349641010,12230,12230,12230,12230,0
|
|
20230809,183800,349641010,12230,12230,12230,12230,0
|
|
20230809,183700,349641010,12230,12230,12230,12230,121
|
|
20230809,183600,349641010,12230,12230,12230,12230,0
|
|
20230809,183500,349641010,12230,12230,12230,12230,0
|
|
20230809,183400,349641010,12230,12230,12230,12230,0
|
|
20230809,183300,349641010,12230,12230,12230,12230,0
|
|
20230809,183200,349641010,12230,12230,12230,12230,0
|
|
20230809,183100,349641010,12230,12230,12230,12230,0
|
|
20230809,183000,349641010,12230,12230,12230,12230,0
|
|
20230809,182900,349641010,12230,12230,12230,12230,0
|
|
20230809,182800,349641010,12230,12230,12230,12230,0
|
|
20230809,182700,349641010,12230,12230,12230,12230,0
|
|
20230809,182600,349641010,12230,12230,12230,12230,0
|
|
20230809,182500,349641010,12230,12230,12230,12230,0
|
|
20230809,182400,349641010,12230,12230,12230,12230,0
|
|
20230809,182300,349641010,12230,12230,12230,12230,0
|
|
20230809,182200,349641010,12230,12230,12230,12230,0
|
|
20230809,182100,349641010,12230,12230,12230,12230,0
|
|
20230809,182000,349641010,12230,12230,12230,12230,0
|
|
20230809,181900,349641010,12230,12230,12230,12230,0
|
|
20230809,181800,349641010,12230,12230,12230,12230,0
|
|
20230809,181700,349641010,12230,12230,12230,12230,0
|
|
20230809,181600,349641010,12230,12230,12230,12230,0
|
|
20230809,181500,349641010,12230,12230,12230,12230,0
|
|
20230809,181400,349641010,12230,12230,12230,12230,0
|
|
20230809,181300,349641010,12230,12230,12230,12230,0
|
|
20230809,181200,349641010,12230,12230,12230,12230,0
|
|
20230809,181100,349641010,12230,12230,12230,12230,0
|
|
20230809,181000,349641010,12230,12230,12230,12230,0
|
|
20230809,180900,349641010,12230,12230,12230,12230,0
|
|
20230809,180800,349641010,12230,12230,12230,12230,0
|
|
20230809,180700,349641010,12230,12230,12230,12230,121
|
|
20230809,180600,349641010,12230,12230,12230,12230,0
|
|
20230809,180500,349641010,12230,12230,12230,12230,0
|
|
20230809,180400,349641010,12230,12230,12230,12230,0
|
|
20230809,180300,349641010,12230,12230,12230,12230,0
|
|
20230809,180200,349641010,12230,12230,12230,12230,0
|
|
20230809,180100,349641010,12230,12230,12230,12230,0
|
|
20230809,180000,349641010,12230,12230,12230,12230,0
|
|
20230809,175900,349641010,12230,12230,12230,12230,0
|
|
20230809,175800,349641010,12230,12230,12230,12230,0
|
|
20230809,175700,349641010,12230,12230,12230,12230,0
|
|
20230809,175600,349641010,12230,12230,12230,12230,0
|
|
20230809,175500,349641010,12230,12230,12230,12230,0
|
|
20230809,175400,349641010,12230,12230,12230,12230,0
|
|
20230809,175300,349641010,12230,12230,12230,12230,0
|
|
20230809,175200,349641010,12230,12230,12230,12230,0
|
|
20230809,175100,349641010,12230,12230,12230,12230,0
|
|
20230809,175000,349641010,12230,12230,12230,12230,0
|
|
20230809,174900,349641010,12230,12230,12230,12230,0
|
|
20230809,174800,349641010,12230,12230,12230,12230,0
|
|
20230809,174700,349641010,12230,12230,12230,12230,0
|
|
20230809,174600,349641010,12230,12230,12230,12230,0
|
|
20230809,174500,349641010,12230,12230,12230,12230,0
|
|
20230809,174400,349641010,12230,12230,12230,12230,0
|
|
20230809,174300,349641010,12230,12230,12230,12230,0
|
|
20230809,174200,349641010,12230,12230,12230,12230,0
|
|
20230809,174100,349641010,12230,12230,12230,12230,0
|
|
20230809,174000,349641010,12230,12230,12230,12230,0
|
|
20230809,173900,349641010,12230,12230,12230,12230,0
|
|
20230809,173800,349641010,12230,12230,12230,12230,0
|
|
20230809,173700,349641010,12230,12230,12230,12230,121
|
|
20230809,173600,349641010,12230,12230,12230,12230,0
|
|
20230809,173500,349641010,12230,12230,12230,12230,0
|
|
20230809,173400,349641010,12230,12230,12230,12230,0
|
|
20230809,173300,349641010,12230,12230,12230,12230,0
|
|
20230809,173200,349641010,12230,12230,12230,12230,0
|
|
20230809,173100,349641010,12230,12230,12230,12230,0
|
|
20230809,173000,349641010,12230,12230,12230,12230,0
|
|
20230809,172900,349641010,12230,12230,12230,12230,0
|
|
20230809,172800,349641010,12230,12230,12230,12230,0
|
|
20230809,172700,349641010,12230,12230,12230,12230,0
|
|
20230809,172600,349641010,12230,12230,12230,12230,0
|
|
20230809,172500,349641010,12230,12230,12230,12230,0
|
|
20230809,172400,349641010,12230,12230,12230,12230,0
|
|
20230809,172300,349641010,12230,12230,12230,12230,0
|
|
20230809,172200,349641010,12230,12230,12230,12230,0
|
|
20230809,172100,349641010,12230,12230,12230,12230,0
|
|
20230809,172000,349641010,12230,12230,12230,12230,0
|
|
20230809,171900,349641010,12230,12230,12230,12230,0
|
|
20230809,171800,349641010,12230,12230,12230,12230,0
|
|
20230809,171700,349641010,12230,12230,12230,12230,0
|
|
20230809,171600,349641010,12230,12230,12230,12230,0
|
|
20230809,171500,349641010,12230,12230,12230,12230,0
|
|
20230809,171400,349641010,12230,12230,12230,12230,0
|
|
20230809,171300,349641010,12230,12230,12230,12230,0
|
|
20230809,171200,349641010,12230,12230,12230,12230,0
|
|
20230809,171100,349641010,12230,12230,12230,12230,0
|
|
20230809,171000,349641010,12230,12230,12230,12230,0
|
|
20230809,170900,349641010,12230,12230,12230,12230,0
|
|
20230809,170800,349641010,12230,12230,12230,12230,0
|
|
20230809,170700,349641010,12230,12230,12230,12230,121
|
|
20230809,170600,349641010,12230,12230,12230,12230,0
|
|
20230809,170500,349641010,12230,12230,12230,12230,0
|
|
20230809,170400,349641010,12230,12230,12230,12230,0
|
|
20230809,170300,349641010,12230,12230,12230,12230,0
|
|
20230809,170200,349641010,12230,12230,12230,12230,0
|
|
20230809,170100,349641010,12230,12230,12230,12230,0
|
|
20230809,170000,349641010,12230,12230,12230,12230,0
|
|
20230809,165900,349641010,12230,12230,12230,12230,0
|
|
20230809,165800,349641010,12230,12230,12230,12230,0
|
|
20230809,165700,349641010,12230,12230,12230,12230,0
|
|
20230809,165600,349641010,12230,12230,12230,12230,0
|
|
20230809,165500,349641010,12230,12230,12230,12230,0
|
|
20230809,165400,349641010,12230,12230,12230,12230,0
|
|
20230809,165300,349641010,12230,12230,12230,12230,0
|
|
20230809,165200,349641010,12230,12230,12230,12230,0
|
|
20230809,165100,349641010,12230,12230,12230,12230,0
|
|
20230809,165000,349641010,12230,12230,12230,12230,0
|
|
20230809,164900,349641010,12230,12230,12230,12230,0
|
|
20230809,164800,349641010,12230,12230,12230,12230,0
|
|
20230809,164700,349641010,12230,12230,12230,12230,0
|
|
20230809,164600,349641010,12230,12230,12230,12230,0
|
|
20230809,164500,349641010,12230,12230,12230,12230,0
|
|
20230809,164400,349641010,12230,12230,12230,12230,0
|
|
20230809,164300,349641010,12230,12230,12230,12230,0
|
|
20230809,164200,349641010,12230,12230,12230,12230,0
|
|
20230809,164100,349641010,12230,12230,12230,12230,0
|
|
20230809,164000,349641010,12230,12230,12230,12230,0
|
|
20230809,163900,349641010,12230,12230,12230,12230,0
|
|
20230809,163800,349641010,12230,12230,12230,12230,0
|
|
20230809,163700,349641010,12230,12230,12230,12230,121
|
|
20230809,163600,349641010,12230,12230,12230,12230,0
|
|
20230809,163500,349641010,12230,12230,12230,12230,0
|
|
20230809,163400,349641010,12230,12230,12230,12230,0
|
|
20230809,163300,349641010,12230,12230,12230,12230,0
|
|
20230809,163200,349641010,12230,12230,12230,12230,0
|
|
20230809,163100,349641010,12230,12230,12230,12230,0
|
|
20230809,163000,349641010,12230,12230,12230,12230,0
|
|
20230809,162900,349641010,12230,12230,12230,12230,0
|
|
20230809,162800,349641010,12230,12230,12230,12230,0
|
|
20230809,162700,349641010,12230,12230,12230,12230,0
|
|
20230809,162600,349641010,12230,12230,12230,12230,0
|
|
20230809,162500,349641010,12230,12230,12230,12230,0
|
|
20230809,162400,349641010,12230,12230,12230,12230,0
|
|
20230809,162300,349641010,12230,12230,12230,12230,0
|
|
20230809,162200,349641010,12230,12230,12230,12230,0
|
|
20230809,162100,349641010,12230,12230,12230,12230,0
|
|
20230809,162000,349641010,12230,12230,12230,12230,0
|
|
20230809,161900,349641010,12230,12230,12230,12230,0
|
|
20230809,161800,349641010,12230,12230,12230,12230,0
|
|
20230809,161700,349641010,12230,12230,12230,12230,0
|
|
20230809,161600,349641010,12230,12230,12230,12230,0
|
|
20230809,161500,349641010,12230,12230,12230,12230,0
|
|
20230809,161400,349641010,12230,12230,12230,12230,0
|
|
20230809,161300,349641010,12230,12230,12230,12230,0
|
|
20230809,161200,349641010,12230,12230,12230,12230,0
|
|
20230809,161100,349641010,12230,12230,12230,12230,0
|
|
20230809,161000,349641010,12230,12230,12230,12230,0
|
|
20230809,160900,349641010,12230,12230,12230,12230,0
|
|
20230809,160800,349641010,12230,12230,12230,12230,0
|
|
20230809,160700,349641010,12230,12230,12230,12230,121
|
|
20230809,160600,349641010,12230,12230,12230,12230,0
|
|
20230809,160500,349641010,12230,12230,12230,12230,0
|
|
20230809,160400,349641010,12230,12230,12230,12230,0
|
|
20230809,160300,349641010,12230,12230,12230,12230,0
|
|
20230809,160200,349641010,12230,12230,12230,12230,0
|
|
20230809,160100,349641010,12230,12230,12230,12230,0
|
|
20230809,160000,349641010,12230,12230,12230,12230,0
|
|
20230809,155900,349641010,12230,12230,12230,12230,0
|
|
20230809,155800,349641010,12230,12230,12230,12230,0
|
|
20230809,155700,349641010,12230,12230,12230,12230,0
|
|
20230809,155600,349641010,12230,12230,12230,12230,0
|
|
20230809,155500,349641010,12230,12230,12230,12230,0
|
|
20230809,155400,349641010,12230,12230,12230,12230,0
|
|
20230809,155300,349641010,12230,12230,12230,12230,0
|
|
20230809,155200,349641010,12230,12230,12230,12230,0
|
|
20230809,155100,349641010,12230,12230,12230,12230,0
|
|
20230809,155000,349641010,12230,12230,12230,12230,0
|
|
20230809,154900,349641010,12230,12230,12230,12230,0
|
|
20230809,154800,349641010,12230,12230,12230,12230,0
|
|
20230809,154700,349641010,12230,12230,12230,12230,0
|
|
20230809,154600,349641010,12230,12230,12230,12230,0
|
|
20230809,154500,349641010,12230,12230,12230,12230,0
|
|
20230809,154400,349641010,12230,12230,12230,12230,0
|
|
20230809,154300,349641010,12230,12230,12230,12230,0
|
|
20230809,154200,349641010,12230,12230,12230,12230,0
|
|
20230809,154100,349641010,12230,12230,12230,12230,0
|
|
20230809,154000,349641010,12230,12230,12230,12230,0
|
|
20230809,153900,349641010,12230,12230,12230,12230,0
|
|
20230809,153800,349641010,12230,12230,12230,12230,0
|
|
20230809,153700,349641010,12230,12230,12230,12230,121
|
|
20230809,153600,349641010,12230,12230,12230,12230,0
|
|
20230809,153500,349641010,12230,12230,12230,12230,0
|
|
20230809,153400,349641010,12230,12230,12230,12230,0
|
|
20230809,153300,349641010,12230,12230,12230,12230,0
|
|
20230809,153200,349641010,12230,12230,12230,12230,0
|
|
20230809,153100,349641010,12230,12230,12230,12230,0
|
|
20230809,153000,349641010,12230,12230,12230,12230,121
|
|
20230809,152900,348161180,12220,12220,12220,12220,0
|
|
20230809,152800,348161180,12220,12220,12220,12220,0
|
|
20230809,152700,348161180,12220,12220,12220,12220,0
|
|
20230809,152600,348161180,12220,12220,12220,12220,0
|
|
20230809,152500,348161180,12220,12220,12220,12220,0
|
|
20230809,152400,348161180,12220,12220,12220,12220,0
|
|
20230809,152300,348161180,12220,12220,12220,12220,0
|
|
20230809,152200,348161180,12220,12220,12220,12220,0
|
|
20230809,152100,348161180,12220,12220,12220,12220,0
|
|
20230809,152000,348161180,12220,12220,12220,12220,0
|
|
20230809,151900,348161180,12220,12220,12220,12220,94
|
|
20230809,151800,347012500,12220,12220,12220,12220,30
|
|
20230809,151700,346645900,12230,12220,12230,12220,19
|
|
20230809,151600,346413710,12200,12200,12200,12200,2
|
|
20230809,151500,346389310,12210,12210,12210,12210,0
|
|
20230809,151400,346389310,12210,12210,12210,12210,13
|
|
20230809,151300,346230580,12210,12210,12210,12210,1
|
|
20230809,151200,346218370,12220,12220,12220,12220,93
|
|
20230809,151100,345081910,12250,12250,12250,12250,10
|
|
20230809,151000,344959410,12230,12270,12270,12230,400
|
|
20230809,150900,340061820,12270,12270,12270,12270,4
|
|
20230809,150800,340012740,12270,12270,12270,12270,0
|
|
20230809,150700,340012740,12270,12270,12270,12270,0
|
|
20230809,150600,340012740,12270,12270,12270,12270,0
|
|
20230809,150500,340012740,12270,12270,12270,12270,0
|
|
20230809,150400,340012740,12270,12270,12270,12270,0
|
|
20230809,150300,340012740,12270,12270,12270,12270,301
|
|
20230809,150200,336319470,12260,12260,12260,12260,27
|
|
20230809,150100,335988450,12270,12270,12270,12270,104
|
|
20230809,150000,334712370,12310,12310,12310,12310,0
|
|
20230809,145900,334712370,12310,12310,12310,12310,0
|
|
20230809,145800,334712370,12310,12290,12310,12290,418
|
|
20230809,145700,329570980,12300,12300,12300,12300,100
|
|
20230809,145600,328340980,12280,12310,12310,12280,5
|
|
20230809,145500,328279520,12280,12300,12360,12280,201
|
|
20230809,145400,325806720,12360,12360,12360,12360,2
|
|
20230809,145300,325782000,12360,12340,12360,12340,455
|
|
20230809,145200,320163600,12310,12290,12350,12280,2547
|
|
20230809,145100,288747920,12290,12290,12290,12290,0
|
|
20230809,145000,288747920,12290,12290,12290,12290,0
|
|
20230809,144900,288747920,12290,12290,12290,12290,0
|
|
20230809,144800,288747920,12290,12290,12290,12290,0
|
|
20230809,144700,288747920,12290,12290,12290,12290,0
|
|
20230809,144600,288747920,12290,12290,12290,12290,1
|
|
20230809,144500,288735630,12290,12290,12290,12290,0
|
|
20230809,144400,288735630,12290,12290,12290,12290,0
|
|
20230809,144300,288735630,12290,12290,12290,12290,0
|
|
20230809,144200,288735630,12290,12290,12290,12290,0
|
|
20230809,144100,288735630,12290,12290,12290,12290,1
|
|
20230809,144000,288723340,12290,12290,12290,12290,0
|
|
20230809,143900,288723340,12290,12290,12290,12290,0
|
|
20230809,143800,288723340,12290,12290,12290,12290,0
|
|
20230809,143700,288723340,12290,12290,12290,12290,0
|
|
20230809,143600,288723340,12290,12290,12290,12290,10
|
|
20230809,143500,288600440,12290,12290,12290,12290,0
|
|
20230809,143400,288600440,12290,12290,12290,12290,0
|
|
20230809,143300,288600440,12290,12290,12290,12290,0
|
|
20230809,143200,288600440,12290,12290,12290,12290,0
|
|
20230809,143100,288600440,12290,12290,12290,12290,0
|
|
20230809,143000,288600440,12290,12290,12290,12290,0
|
|
20230809,142900,288600440,12290,12290,12290,12290,0
|
|
20230809,142800,288600440,12290,12290,12290,12290,0
|
|
20230809,142700,288600440,12290,12290,12290,12290,1
|
|
20230809,142600,288588150,12260,12260,12260,12260,0
|
|
20230809,142500,288588150,12260,12260,12260,12260,164
|
|
20230809,142400,286577510,12220,12250,12250,12220,168
|
|
20230809,142300,284521210,12300,12300,12300,12300,1
|
|
20230809,142200,284508910,12300,12300,12300,12300,533
|
|
20230809,142100,277953010,12300,12300,12300,12300,0
|
|
20230809,142000,277953010,12300,12300,12300,12300,0
|
|
20230809,141900,277953010,12300,12300,12300,12300,2
|
|
20230809,141800,277928410,12250,12290,12290,12250,18
|
|
20230809,141700,277707270,12290,12290,12290,12290,0
|
|
20230809,141600,277707270,12290,12290,12290,12290,8
|
|
20230809,141500,277608950,12290,12290,12290,12290,0
|
|
20230809,141400,277608950,12290,12290,12290,12290,0
|
|
20230809,141300,277608950,12290,12290,12290,12290,144
|
|
20230809,141200,275839190,12290,12280,12290,12280,100
|
|
20230809,141100,274610370,12280,12280,12280,12280,5
|
|
20230809,141000,274548970,12290,12290,12290,12290,0
|
|
20230809,140900,274548970,12290,12290,12290,12290,0
|
|
20230809,140800,274548970,12290,12290,12290,12290,0
|
|
20230809,140700,274548970,12290,12290,12290,12290,0
|
|
20230809,140600,274548970,12290,12290,12290,12290,0
|
|
20230809,140500,274548970,12290,12290,12290,12290,0
|
|
20230809,140400,274548970,12290,12290,12290,12290,0
|
|
20230809,140300,274548970,12290,12290,12290,12290,0
|
|
20230809,140200,274548970,12290,12290,12290,12290,0
|
|
20230809,140100,274548970,12290,12290,12290,12290,0
|
|
20230809,140000,274548970,12290,12290,12290,12290,0
|
|
20230809,135900,274548970,12290,12290,12290,12290,0
|
|
20230809,135800,274548970,12290,12290,12290,12290,0
|
|
20230809,135700,274548970,12290,12290,12290,12290,90
|
|
20230809,135600,273442870,12290,12290,12290,12290,0
|
|
20230809,135500,273442870,12290,12280,12290,12280,184
|
|
20230809,135400,271181760,12280,12240,12280,12240,1800
|
|
20230809,135300,249097250,12240,12240,12240,12240,1
|
|
20230809,135200,249085010,12240,12240,12240,12240,2
|
|
20230809,135100,249060530,12240,12240,12240,12240,101
|
|
20230809,135000,247824290,12240,12240,12240,12240,1
|
|
20230809,134900,247812050,12240,12240,12240,12200,154
|
|
20230809,134800,245933090,12190,12220,12220,12190,204
|
|
20230809,134700,243441410,12190,12190,12190,12190,170
|
|
20230809,134600,241369110,12200,12200,12200,12200,0
|
|
20230809,134500,241369110,12200,12220,12260,12200,1580
|
|
20230809,134400,222053240,12210,12170,12210,12170,411
|
|
20230809,134300,217038710,12150,12150,12150,12150,0
|
|
20230809,134200,217038710,12150,12150,12150,12150,0
|
|
20230809,134100,217038710,12150,12150,12150,12150,0
|
|
20230809,134000,217038710,12150,12150,12150,12150,0
|
|
20230809,133900,217038710,12150,12150,12150,12150,58
|
|
20230809,133800,216334010,12140,12140,12140,12140,0
|
|
20230809,133700,216334010,12140,12140,12140,12140,8
|
|
20230809,133600,216236890,12160,12160,12160,12160,0
|
|
20230809,133500,216236890,12160,12160,12160,12160,7
|
|
20230809,133400,216151770,12160,12160,12160,12160,0
|
|
20230809,133300,216151770,12160,12160,12160,12160,5
|
|
20230809,133200,216090970,12180,12170,12180,12170,3
|
|
20230809,133100,216054450,12160,12160,12160,12160,4
|
|
20230809,133000,216005810,12160,12160,12160,12160,4
|
|
20230809,132900,215957170,12150,12150,12150,12150,150
|
|
20230809,132800,214134670,12150,12150,12150,12150,4
|
|
20230809,132700,214086070,12140,12090,12140,12090,212
|
|
20230809,132600,211517000,12090,12090,12090,12090,0
|
|
20230809,132500,211517000,12090,12090,12090,12090,0
|
|
20230809,132400,211517000,12090,12090,12090,12090,0
|
|
20230809,132300,211517000,12090,12090,12090,12090,0
|
|
20230809,132200,211517000,12090,12090,12090,12090,0
|
|
20230809,132100,211517000,12090,12090,12090,12090,0
|
|
20230809,132000,211517000,12090,12090,12090,12090,0
|
|
20230809,131900,211517000,12090,12090,12090,12090,0
|
|
20230809,131800,211517000,12090,12090,12090,12090,0
|
|
20230809,131700,211517000,12090,12090,12090,12090,0
|
|
20230809,131600,211517000,12090,12090,12090,12090,0
|
|
20230809,131500,211517000,12090,12090,12090,12090,0
|
|
20230809,131400,211517000,12090,12090,12090,12090,182
|
|
20230809,131300,209316620,12090,12090,12090,12090,2
|
|
20230809,131200,209292440,12090,12090,12090,12090,0
|
|
20230809,131100,209292440,12090,12090,12090,12090,10
|
|
20230809,131000,209171540,12110,12110,12110,12110,0
|
|
20230809,130900,209171540,12110,12110,12110,12110,0
|
|
20230809,130800,209171540,12110,12110,12110,12110,0
|
|
20230809,130700,209171540,12110,12110,12110,12110,0
|
|
20230809,130600,209171540,12110,12110,12110,12110,3
|
|
20230809,130500,209135210,12120,12120,12120,12120,0
|
|
20230809,130400,209135210,12120,12120,12120,12120,0
|
|
20230809,130300,209135210,12120,12120,12120,12120,0
|
|
20230809,130200,209135210,12120,12120,12120,12120,0
|
|
20230809,130100,209135210,12120,12120,12120,12120,0
|
|
20230809,130000,209135210,12120,12120,12120,12120,0
|
|
20230809,125900,209135210,12120,12120,12120,12120,0
|
|
20230809,125800,209135210,12120,12120,12120,12120,0
|
|
20230809,125700,209135210,12120,12120,12120,12120,0
|
|
20230809,125600,209135210,12120,12120,12120,12120,0
|
|
20230809,125500,209135210,12120,12070,12120,12070,403
|
|
20230809,125400,204270850,12120,12100,12120,12100,5
|
|
20230809,125300,204210300,12100,12100,12100,12100,0
|
|
20230809,125200,204210300,12100,12100,12100,12100,0
|
|
20230809,125100,204210300,12100,12100,12100,12100,64
|
|
20230809,125000,203435900,12100,12100,12100,12050,1264
|
|
20230809,124900,188169260,12120,12120,12120,12120,0
|
|
20230809,124800,188169260,12120,12110,12130,12110,186
|
|
20230809,124700,185913460,12100,12130,12130,12100,169
|
|
20230809,124600,183863590,12190,12190,12190,12190,0
|
|
20230809,124500,183863590,12190,12180,12190,12180,4
|
|
20230809,124400,183814850,12130,12130,12130,12130,0
|
|
20230809,124300,183814850,12130,12130,12130,12130,4
|
|
20230809,124200,183766330,12110,12110,12110,12110,1
|
|
20230809,124100,183754220,12110,12170,12170,12110,1002
|
|
20230809,124000,171570880,12270,12270,12270,12270,0
|
|
20230809,123900,171570880,12270,12270,12270,12270,0
|
|
20230809,123800,171570880,12270,12270,12270,12270,0
|
|
20230809,123700,171570880,12270,12270,12270,12270,0
|
|
20230809,123600,171570880,12270,12270,12270,12270,0
|
|
20230809,123500,171570880,12270,12270,12270,12270,0
|
|
20230809,123400,171570880,12270,12270,12270,12270,0
|
|
20230809,123300,171570880,12270,12270,12270,12270,0
|
|
20230809,123200,171570880,12270,12220,12270,12220,8
|
|
20230809,123100,171472890,12170,12170,12170,12170,0
|
|
20230809,123000,171472890,12170,12170,12170,12170,8
|
|
20230809,122900,171375530,12190,12190,12190,12190,0
|
|
20230809,122800,171375530,12190,12190,12190,12190,3
|
|
20230809,122700,171338960,12270,12270,12270,12270,0
|
|
20230809,122600,171338960,12270,12270,12270,12270,0
|
|
20230809,122500,171338960,12270,12270,12270,12270,0
|
|
20230809,122400,171338960,12270,12270,12270,12270,0
|
|
20230809,122300,171338960,12270,12270,12270,12270,0
|
|
20230809,122200,171338960,12270,12270,12270,12270,0
|
|
20230809,122100,171338960,12270,12270,12270,12270,0
|
|
20230809,122000,171338960,12270,12270,12270,12270,0
|
|
20230809,121900,171338960,12270,12190,12270,12190,99
|
|
20230809,121800,170131630,12190,12190,12190,12190,0
|
|
20230809,121700,170131630,12190,12190,12190,12190,0
|
|
20230809,121600,170131630,12190,12190,12190,12190,16
|
|
20230809,121500,169936590,12200,12200,12200,12200,0
|
|
20230809,121400,169936590,12200,12190,12200,12170,215
|
|
20230809,121300,167314750,12200,12200,12200,12200,0
|
|
20230809,121200,167314750,12200,12200,12200,12200,0
|
|
20230809,121100,167314750,12200,12200,12200,12200,0
|
|
20230809,121000,167314750,12200,12200,12200,12200,0
|
|
20230809,120900,167314750,12200,12200,12200,12200,0
|
|
20230809,120800,167314750,12200,12200,12200,12200,13
|
|
20230809,120700,167156150,12200,12200,12200,12200,12
|
|
20230809,120600,167009750,12200,12200,12200,12200,350
|
|
20230809,120500,162739750,12200,12200,12200,12200,0
|
|
20230809,120400,162739750,12200,12230,12230,12200,500
|
|
20230809,120300,156634670,12240,12240,12240,12240,0
|
|
20230809,120200,156634670,12240,12240,12240,12240,0
|
|
20230809,120100,156634670,12240,12240,12240,12240,0
|
|
20230809,120000,156634670,12240,12240,12240,12240,0
|
|
20230809,115900,156634670,12240,12240,12240,12240,23
|
|
20230809,115800,156353150,12240,12240,12240,12240,83
|
|
20230809,115700,155337230,12270,12270,12270,12270,0
|
|
20230809,115600,155337230,12270,12270,12270,12270,0
|
|
20230809,115500,155337230,12270,12270,12270,12270,0
|
|
20230809,115400,155337230,12270,12270,12270,12270,0
|
|
20230809,115300,155337230,12270,12270,12270,12270,0
|
|
20230809,115200,155337230,12270,12270,12270,12270,0
|
|
20230809,115100,155337230,12270,12270,12270,12270,0
|
|
20230809,115000,155337230,12270,12270,12270,12270,0
|
|
20230809,114900,155337230,12270,12270,12270,12270,0
|
|
20230809,114800,155337230,12270,12250,12270,12250,2
|
|
20230809,114700,155312710,12240,12240,12240,12240,0
|
|
20230809,114600,155312710,12240,12240,12240,12240,10
|
|
20230809,114500,155190310,12240,12240,12240,12240,1
|
|
20230809,114400,155178070,12270,12270,12270,12270,0
|
|
20230809,114300,155178070,12270,12270,12270,12270,0
|
|
20230809,114200,155178070,12270,12270,12270,12270,0
|
|
20230809,114100,155178070,12270,12270,12270,12270,0
|
|
20230809,114000,155178070,12270,12270,12270,12270,2
|
|
20230809,113900,155153530,12240,12240,12240,12240,18
|
|
20230809,113800,154933210,12270,12270,12270,12270,200
|
|
20230809,113700,152479210,12270,12270,12270,12270,0
|
|
20230809,113600,152479210,12270,12270,12270,12270,1
|
|
20230809,113500,152466940,12280,12280,12280,12280,0
|
|
20230809,113400,152466940,12280,12280,12280,12280,0
|
|
20230809,113300,152466940,12280,12280,12280,12280,0
|
|
20230809,113200,152466940,12280,12280,12280,12280,0
|
|
20230809,113100,152466940,12280,12280,12280,12280,0
|
|
20230809,113000,152466940,12280,12280,12280,12280,0
|
|
20230809,112900,152466940,12280,12280,12280,12280,0
|
|
20230809,112800,152466940,12280,12280,12280,12280,0
|
|
20230809,112700,152466940,12280,12280,12280,12280,0
|
|
20230809,112600,152466940,12280,12280,12280,12280,0
|
|
20230809,112500,152466940,12280,12280,12280,12280,0
|
|
20230809,112400,152466940,12280,12280,12280,12280,0
|
|
20230809,112300,152466940,12280,12280,12280,12280,0
|
|
20230809,112200,152466940,12280,12280,12280,12280,0
|
|
20230809,112100,152466940,12280,12280,12280,12280,0
|
|
20230809,112000,152466940,12280,12240,12280,12240,17
|
|
20230809,111900,152258780,12250,12250,12250,12250,0
|
|
20230809,111800,152258780,12250,12250,12250,12230,578
|
|
20230809,111700,145182350,12290,12280,12290,12280,3
|
|
20230809,111600,145145490,12290,12280,12290,12280,2
|
|
20230809,111500,145120920,12250,12250,12250,12250,0
|
|
20230809,111400,145120920,12250,12250,12250,12250,0
|
|
20230809,111300,145120920,12250,12250,12250,12250,1
|
|
20230809,111200,145108670,12290,12290,12290,12290,0
|
|
20230809,111100,145108670,12290,12290,12290,12290,0
|
|
20230809,111000,145108670,12290,12290,12290,12290,0
|
|
20230809,110900,145108670,12290,12290,12290,12290,0
|
|
20230809,110800,145108670,12290,12290,12290,12290,0
|
|
20230809,110700,145108670,12290,12290,12290,12290,7
|
|
20230809,110600,145022640,12250,12300,12300,12250,201
|
|
20230809,110500,142550390,12300,12300,12300,12300,0
|
|
20230809,110400,142550390,12300,12300,12300,12300,0
|
|
20230809,110300,142550390,12300,12300,12300,12300,0
|
|
20230809,110200,142550390,12300,12290,12300,12290,393
|
|
20230809,110100,137717920,12290,12290,12290,12290,0
|
|
20230809,110000,137717920,12290,12270,12290,12270,500
|
|
20230809,105900,131579210,12270,12270,12270,12270,0
|
|
20230809,105800,131579210,12270,12260,12270,12230,5
|
|
20230809,105700,131517910,12220,12220,12220,12220,7
|
|
20230809,105600,131432370,12270,12270,12270,12270,1
|
|
20230809,105500,131420100,12270,12270,12270,12270,32
|
|
20230809,105400,131027460,12270,12270,12270,12270,15
|
|
20230809,105300,130843410,12270,12270,12280,12270,99
|
|
20230809,105200,129628630,12270,12270,12270,12270,850
|
|
20230809,105100,119199130,12270,12270,12270,12270,0
|
|
20230809,105000,119199130,12270,12270,12270,12270,0
|
|
20230809,104900,119199130,12270,12270,12270,12270,0
|
|
20230809,104800,119199130,12270,12270,12270,12270,289
|
|
20230809,104700,115653100,12270,12270,12270,12270,0
|
|
20230809,104600,115653100,12270,12270,12270,12270,2
|
|
20230809,104500,115628560,12260,12260,12260,12260,124
|
|
20230809,104400,114108320,12260,12260,12260,12260,1148
|
|
20230809,104300,100033840,12260,12250,12260,12250,17
|
|
20230809,104200,99825570,12220,12260,12260,12220,3
|
|
20230809,104100,99788870,12260,12260,12260,12260,501
|
|
20230809,104000,93646610,12220,12260,12260,12220,16
|
|
20230809,103900,93451010,12220,12220,12260,12220,34
|
|
20230809,103800,93035450,12270,12260,12270,12210,220
|
|
20230809,103700,90338530,12260,12260,12260,12260,0
|
|
20230809,103600,90338530,12260,12240,12260,12240,1034
|
|
20230809,103500,77668770,12210,12210,12210,12210,2
|
|
20230809,103400,77644350,12250,12250,12250,12250,0
|
|
20230809,103300,77644350,12250,12250,12250,12250,0
|
|
20230809,103200,77644350,12250,12250,12250,12250,3
|
|
20230809,103100,77607600,12250,12250,12250,12250,0
|
|
20230809,103000,77607600,12250,12230,12250,12230,500
|
|
20230809,102900,71486680,12220,12220,12220,12220,2
|
|
20230809,102800,71462240,12220,12220,12220,12220,2
|
|
20230809,102700,71437800,12210,12210,12210,12210,199
|
|
20230809,102600,69008010,12230,12210,12230,12210,7
|
|
20230809,102500,68922500,12210,12210,12210,12210,0
|
|
20230809,102400,68922500,12210,12210,12210,12210,1
|
|
20230809,102300,68910290,12220,12220,12220,12220,231
|
|
20230809,102200,66087470,12220,12220,12220,12220,43
|
|
20230809,102100,65562010,12220,12220,12220,12220,0
|
|
20230809,102000,65562010,12220,12220,12220,12220,0
|
|
20230809,101900,65562010,12220,12220,12220,12220,0
|
|
20230809,101800,65562010,12220,12220,12220,12220,0
|
|
20230809,101700,65562010,12220,12220,12220,12220,0
|
|
20230809,101600,65562010,12220,12220,12220,12220,0
|
|
20230809,101500,65562010,12220,12220,12220,12220,0
|
|
20230809,101400,65562010,12220,12220,12220,12220,5
|
|
20230809,101300,65500910,12220,12220,12220,12220,1
|
|
20230809,101200,65488690,12220,12220,12220,12220,50
|
|
20230809,101100,64877690,12220,12220,12220,12220,0
|
|
20230809,101000,64877690,12220,12220,12220,12220,0
|
|
20230809,100900,64877690,12220,12220,12220,12220,4
|
|
20230809,100800,64828810,12220,12220,12220,12220,0
|
|
20230809,100700,64828810,12220,12220,12220,12220,0
|
|
20230809,100600,64828810,12220,12220,12220,12220,2
|
|
20230809,100500,64804370,12220,12220,12220,12220,21
|
|
20230809,100400,64547750,12220,12220,12220,12220,44
|
|
20230809,100300,64010070,12220,12220,12230,12220,539
|
|
20230809,100200,57420180,12200,12170,12200,12170,245
|
|
20230809,100100,54433030,12170,12170,12170,12170,27
|
|
20230809,100000,54104440,12190,12170,12190,12170,54
|
|
20230809,095900,53447240,12170,12160,12170,12160,706
|
|
20230809,095800,44860270,12160,12220,12220,12160,748
|
|
20230809,095700,35746090,12220,12220,12220,12220,3
|
|
20230809,095600,35709430,12220,12220,12220,12220,43
|
|
20230809,095500,35183970,12220,12220,12220,12220,0
|
|
20230809,095400,35183970,12220,12220,12220,12220,0
|
|
20230809,095300,35183970,12220,12220,12220,12220,0
|
|
20230809,095200,35183970,12220,12220,12220,12220,0
|
|
20230809,095100,35183970,12220,12220,12220,12220,0
|
|
20230809,095000,35183970,12220,12220,12220,12220,0
|
|
20230809,094900,35183970,12220,12220,12220,12220,2
|
|
20230809,094800,35159530,12220,12250,12250,12220,21
|
|
20230809,094700,34902310,12250,12250,12250,12250,0
|
|
20230809,094600,34902310,12250,12250,12250,12250,0
|
|
20230809,094500,34902310,12250,12250,12250,12250,0
|
|
20230809,094400,34902310,12250,12250,12250,12250,0
|
|
20230809,094300,34902310,12250,12250,12250,12250,10
|
|
20230809,094200,34779810,12250,12250,12250,12250,0
|
|
20230809,094100,34779810,12250,12240,12250,12240,261
|
|
20230809,094000,31583360,12230,12230,12230,12220,40
|
|
20230809,093900,31094170,12220,12220,12220,12220,0
|
|
20230809,093800,31094170,12220,12220,12220,12220,181
|
|
20230809,093700,28882350,12210,12210,12210,12210,1
|
|
20230809,093600,28870140,12210,12210,12210,12210,0
|
|
20230809,093500,28870140,12210,12210,12210,12210,150
|
|
20230809,093400,27038640,12210,12210,12210,12210,1
|
|
20230809,093300,27026430,12210,12210,12210,12210,24
|
|
20230809,093200,26733390,12210,12210,12210,12210,0
|
|
20230809,093100,26733390,12210,12210,12210,12210,20
|
|
20230809,093000,26489190,12240,12190,12240,12190,603
|
|
20230809,092900,19114510,12180,12180,12180,12180,0
|
|
20230809,092800,19114510,12180,12180,12180,12180,20
|
|
20230809,092700,18870910,12180,12180,12180,12180,10
|
|
20230809,092600,18749110,12180,12170,12180,12170,9
|
|
20230809,092500,18639500,12180,12180,12180,12180,260
|
|
20230809,092400,15472700,12170,12170,12170,12170,0
|
|
20230809,092300,15472700,12170,12170,12170,12170,1
|
|
20230809,092200,15460530,12170,12170,12170,12170,33
|
|
20230809,092100,15058920,12170,12170,12170,12170,0
|
|
20230809,092000,15058920,12170,12170,12170,12170,50
|
|
20230809,091900,14450420,12160,12160,12160,12160,8
|
|
20230809,091800,14353140,12160,12160,12160,12160,4
|
|
20230809,091700,14304500,12160,12160,12160,12160,8
|
|
20230809,091600,14207220,12160,12160,12160,12160,80
|
|
20230809,091500,13234420,12190,12190,12190,12190,0
|
|
20230809,091400,13234420,12190,12190,12190,12190,4
|
|
20230809,091300,13185660,12200,12200,12200,12200,18
|
|
20230809,091200,12966060,12200,12220,12230,12200,103
|
|
20230809,091100,11706440,12210,12210,12210,12210,62
|
|
20230809,091000,10949420,12210,12210,12210,12210,10
|
|
20230809,090900,10827320,12200,12160,12200,12160,177
|
|
20230809,090800,8668340,12190,12190,12190,12190,0
|
|
20230809,090700,8668340,12190,12160,12190,12160,429
|
|
20230809,090600,3448210,12160,12160,12160,12160,0
|
|
20230809,090500,3448210,12160,12160,12160,12160,3
|
|
20230809,090400,3411730,12160,12160,12160,12160,0
|
|
20230809,090300,3411730,12160,12160,12160,12160,4
|
|
20230809,090200,3363090,12150,12100,12150,12100,69
|
|
20230809,090100,2525000,12100,12100,12100,12100,131
|
|
20230809,090000,939900,12050,12050,12050,12050,78
|