575 lines
29 KiB
CSV
575 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,183200,151528060,10410,10410,10410,10410,67
|
|
20230829,183100,151528060,10410,10410,10410,10410,0
|
|
20230829,183000,151528060,10410,10410,10410,10410,0
|
|
20230829,182900,151528060,10410,10410,10410,10410,0
|
|
20230829,182800,151528060,10410,10410,10410,10410,0
|
|
20230829,182700,151528060,10410,10410,10410,10410,0
|
|
20230829,182600,151528060,10410,10410,10410,10410,0
|
|
20230829,182500,151528060,10410,10410,10410,10410,0
|
|
20230829,182400,151528060,10410,10410,10410,10410,0
|
|
20230829,182300,151528060,10410,10410,10410,10410,0
|
|
20230829,182200,151528060,10410,10410,10410,10410,0
|
|
20230829,182100,151528060,10410,10410,10410,10410,0
|
|
20230829,182000,151528060,10410,10410,10410,10410,0
|
|
20230829,181900,151528060,10410,10410,10410,10410,0
|
|
20230829,181800,151528060,10410,10410,10410,10410,0
|
|
20230829,181700,151528060,10410,10410,10410,10410,0
|
|
20230829,181600,151528060,10410,10410,10410,10410,0
|
|
20230829,181500,151528060,10410,10410,10410,10410,0
|
|
20230829,181400,151528060,10410,10410,10410,10410,0
|
|
20230829,181300,151528060,10410,10410,10410,10410,0
|
|
20230829,181200,151528060,10410,10410,10410,10410,0
|
|
20230829,181100,151528060,10410,10410,10410,10410,0
|
|
20230829,181000,151528060,10410,10410,10410,10410,0
|
|
20230829,180900,151528060,10410,10410,10410,10410,0
|
|
20230829,180800,151528060,10410,10410,10410,10410,0
|
|
20230829,180700,151528060,10410,10410,10410,10410,0
|
|
20230829,180600,151528060,10410,10410,10410,10410,0
|
|
20230829,180500,151528060,10410,10410,10410,10410,0
|
|
20230829,180400,151528060,10410,10410,10410,10410,0
|
|
20230829,180300,151528060,10410,10410,10410,10410,0
|
|
20230829,180200,151528060,10410,10410,10410,10410,67
|
|
20230829,180100,151528060,10410,10410,10410,10410,0
|
|
20230829,180000,151528060,10410,10410,10410,10410,0
|
|
20230829,175900,151528060,10410,10410,10410,10410,0
|
|
20230829,175800,151528060,10410,10410,10410,10410,0
|
|
20230829,175700,151528060,10410,10410,10410,10410,0
|
|
20230829,175600,151528060,10410,10410,10410,10410,0
|
|
20230829,175500,151528060,10410,10410,10410,10410,0
|
|
20230829,175400,151528060,10410,10410,10410,10410,0
|
|
20230829,175300,151528060,10410,10410,10410,10410,0
|
|
20230829,175200,151528060,10410,10410,10410,10410,0
|
|
20230829,175100,151528060,10410,10410,10410,10410,0
|
|
20230829,175000,151528060,10410,10410,10410,10410,0
|
|
20230829,174900,151528060,10410,10410,10410,10410,0
|
|
20230829,174800,151528060,10410,10410,10410,10410,0
|
|
20230829,174700,151528060,10410,10410,10410,10410,0
|
|
20230829,174600,151528060,10410,10410,10410,10410,0
|
|
20230829,174500,151528060,10410,10410,10410,10410,0
|
|
20230829,174400,151528060,10410,10410,10410,10410,0
|
|
20230829,174300,151528060,10410,10410,10410,10410,0
|
|
20230829,174200,151528060,10410,10410,10410,10410,0
|
|
20230829,174100,151528060,10410,10410,10410,10410,0
|
|
20230829,174000,151528060,10410,10410,10410,10410,0
|
|
20230829,173900,151528060,10410,10410,10410,10410,0
|
|
20230829,173800,151528060,10410,10410,10410,10410,0
|
|
20230829,173700,151528060,10410,10410,10410,10410,0
|
|
20230829,173600,151528060,10410,10410,10410,10410,0
|
|
20230829,173500,151528060,10410,10410,10410,10410,0
|
|
20230829,173400,151528060,10410,10410,10410,10410,0
|
|
20230829,173300,151528060,10410,10410,10410,10410,0
|
|
20230829,173200,151528060,10410,10410,10410,10410,67
|
|
20230829,173100,151528060,10410,10410,10410,10410,0
|
|
20230829,173000,151528060,10410,10410,10410,10410,0
|
|
20230829,172900,151528060,10410,10410,10410,10410,0
|
|
20230829,172800,151528060,10410,10410,10410,10410,0
|
|
20230829,172700,151528060,10410,10410,10410,10410,0
|
|
20230829,172600,151528060,10410,10410,10410,10410,0
|
|
20230829,172500,151528060,10410,10410,10410,10410,0
|
|
20230829,172400,151528060,10410,10410,10410,10410,0
|
|
20230829,172300,151528060,10410,10410,10410,10410,0
|
|
20230829,172200,151528060,10410,10410,10410,10410,0
|
|
20230829,172100,151528060,10410,10410,10410,10410,0
|
|
20230829,172000,151528060,10410,10410,10410,10410,0
|
|
20230829,171900,151528060,10410,10410,10410,10410,0
|
|
20230829,171800,151528060,10410,10410,10410,10410,0
|
|
20230829,171700,151528060,10410,10410,10410,10410,0
|
|
20230829,171600,151528060,10410,10410,10410,10410,0
|
|
20230829,171500,151528060,10410,10410,10410,10410,0
|
|
20230829,171400,151528060,10410,10410,10410,10410,0
|
|
20230829,171300,151528060,10410,10410,10410,10410,0
|
|
20230829,171200,151528060,10410,10410,10410,10410,0
|
|
20230829,171100,151528060,10410,10410,10410,10410,0
|
|
20230829,171000,151528060,10410,10410,10410,10410,0
|
|
20230829,170900,151528060,10410,10410,10410,10410,0
|
|
20230829,170800,151528060,10410,10410,10410,10410,0
|
|
20230829,170700,151528060,10410,10410,10410,10410,0
|
|
20230829,170600,151528060,10410,10410,10410,10410,0
|
|
20230829,170500,151528060,10410,10410,10410,10410,0
|
|
20230829,170400,151528060,10410,10410,10410,10410,0
|
|
20230829,170300,151528060,10410,10410,10410,10410,0
|
|
20230829,170200,151528060,10410,10410,10410,10410,67
|
|
20230829,170100,151528060,10410,10410,10410,10410,0
|
|
20230829,170000,151528060,10410,10410,10410,10410,0
|
|
20230829,165900,151528060,10410,10410,10410,10410,0
|
|
20230829,165800,151528060,10410,10410,10410,10410,0
|
|
20230829,165700,151528060,10410,10410,10410,10410,0
|
|
20230829,165600,151528060,10410,10410,10410,10410,0
|
|
20230829,165500,151528060,10410,10410,10410,10410,0
|
|
20230829,165400,151528060,10410,10410,10410,10410,0
|
|
20230829,165300,151528060,10410,10410,10410,10410,0
|
|
20230829,165200,151528060,10410,10410,10410,10410,0
|
|
20230829,165100,151528060,10410,10410,10410,10410,0
|
|
20230829,165000,151528060,10410,10410,10410,10410,0
|
|
20230829,164900,151528060,10410,10410,10410,10410,0
|
|
20230829,164800,151528060,10410,10410,10410,10410,0
|
|
20230829,164700,151528060,10410,10410,10410,10410,0
|
|
20230829,164600,151528060,10410,10410,10410,10410,0
|
|
20230829,164500,151528060,10410,10410,10410,10410,0
|
|
20230829,164400,151528060,10410,10410,10410,10410,0
|
|
20230829,164300,151528060,10410,10410,10410,10410,0
|
|
20230829,164200,151528060,10410,10410,10410,10410,0
|
|
20230829,164100,151528060,10410,10410,10410,10410,0
|
|
20230829,164000,151528060,10410,10410,10410,10410,0
|
|
20230829,163900,151528060,10410,10410,10410,10410,0
|
|
20230829,163800,151528060,10410,10410,10410,10410,0
|
|
20230829,163700,151528060,10410,10410,10410,10410,0
|
|
20230829,163600,151528060,10410,10410,10410,10410,0
|
|
20230829,163500,151528060,10410,10410,10410,10410,0
|
|
20230829,163400,151528060,10410,10410,10410,10410,0
|
|
20230829,163300,151528060,10410,10410,10410,10410,0
|
|
20230829,163200,151528060,10410,10410,10410,10410,67
|
|
20230829,163100,151528060,10410,10410,10410,10410,0
|
|
20230829,163000,151528060,10410,10410,10410,10410,0
|
|
20230829,162900,151528060,10410,10410,10410,10410,0
|
|
20230829,162800,151528060,10410,10410,10410,10410,0
|
|
20230829,162700,151528060,10410,10410,10410,10410,0
|
|
20230829,162600,151528060,10410,10410,10410,10410,0
|
|
20230829,162500,151528060,10410,10410,10410,10410,0
|
|
20230829,162400,151528060,10410,10410,10410,10410,0
|
|
20230829,162300,151528060,10410,10410,10410,10410,0
|
|
20230829,162200,151528060,10410,10410,10410,10410,0
|
|
20230829,162100,151528060,10410,10410,10410,10410,0
|
|
20230829,162000,151528060,10410,10410,10410,10410,0
|
|
20230829,161900,151528060,10410,10410,10410,10410,0
|
|
20230829,161800,151528060,10410,10410,10410,10410,0
|
|
20230829,161700,151528060,10410,10410,10410,10410,0
|
|
20230829,161600,151528060,10410,10410,10410,10410,0
|
|
20230829,161500,151528060,10410,10410,10410,10410,0
|
|
20230829,161400,151528060,10410,10410,10410,10410,0
|
|
20230829,161300,151528060,10410,10410,10410,10410,0
|
|
20230829,161200,151528060,10410,10410,10410,10410,0
|
|
20230829,161100,151528060,10410,10410,10410,10410,0
|
|
20230829,161000,151528060,10410,10410,10410,10410,0
|
|
20230829,160900,151528060,10410,10410,10410,10410,0
|
|
20230829,160800,151528060,10410,10410,10410,10410,0
|
|
20230829,160700,151528060,10410,10410,10410,10410,0
|
|
20230829,160600,151528060,10410,10410,10410,10410,0
|
|
20230829,160500,151528060,10410,10410,10410,10410,0
|
|
20230829,160400,151528060,10410,10410,10410,10410,0
|
|
20230829,160300,151528060,10410,10410,10410,10410,0
|
|
20230829,160200,151528060,10410,10410,10410,10410,67
|
|
20230829,160100,151528060,10410,10410,10410,10410,0
|
|
20230829,160000,151528060,10410,10410,10410,10410,0
|
|
20230829,155900,151528060,10410,10410,10410,10410,0
|
|
20230829,155800,151528060,10410,10410,10410,10410,0
|
|
20230829,155700,151528060,10410,10410,10410,10410,0
|
|
20230829,155600,151528060,10410,10410,10410,10410,0
|
|
20230829,155500,151528060,10410,10410,10410,10410,0
|
|
20230829,155400,151528060,10410,10410,10410,10410,0
|
|
20230829,155300,151528060,10410,10410,10410,10410,0
|
|
20230829,155200,151528060,10410,10410,10410,10410,0
|
|
20230829,155100,151528060,10410,10410,10410,10410,0
|
|
20230829,155000,151528060,10410,10410,10410,10410,0
|
|
20230829,154900,151528060,10410,10410,10410,10410,0
|
|
20230829,154800,151528060,10410,10410,10410,10410,0
|
|
20230829,154700,151528060,10410,10410,10410,10410,0
|
|
20230829,154600,151528060,10410,10410,10410,10410,0
|
|
20230829,154500,151528060,10410,10410,10410,10410,0
|
|
20230829,154400,151528060,10410,10410,10410,10410,0
|
|
20230829,154300,151528060,10410,10410,10410,10410,0
|
|
20230829,154200,151528060,10410,10410,10410,10410,0
|
|
20230829,154100,151528060,10410,10410,10410,10410,0
|
|
20230829,154000,151528060,10410,10410,10410,10410,0
|
|
20230829,153900,151528060,10410,10410,10410,10410,0
|
|
20230829,153800,151528060,10410,10410,10410,10410,0
|
|
20230829,153700,151528060,10410,10410,10410,10410,0
|
|
20230829,153600,151528060,10410,10410,10410,10410,0
|
|
20230829,153500,151528060,10410,10410,10410,10410,0
|
|
20230829,153400,151528060,10410,10410,10410,10410,0
|
|
20230829,153300,151528060,10410,10410,10410,10410,0
|
|
20230829,153200,151528060,10410,10410,10410,10410,67
|
|
20230829,153100,151528060,10410,10410,10410,10410,0
|
|
20230829,153000,151528060,10410,10410,10410,10410,67
|
|
20230829,152900,150830590,10380,10380,10380,10380,0
|
|
20230829,152800,150830590,10380,10380,10380,10380,0
|
|
20230829,152700,150830590,10380,10380,10380,10380,0
|
|
20230829,152600,150830590,10380,10380,10380,10380,0
|
|
20230829,152500,150830590,10380,10380,10380,10380,0
|
|
20230829,152400,150830590,10380,10380,10380,10380,0
|
|
20230829,152300,150830590,10380,10380,10380,10380,0
|
|
20230829,152200,150830590,10380,10380,10380,10380,0
|
|
20230829,152100,150830590,10380,10380,10380,10380,0
|
|
20230829,152000,150830590,10380,10380,10380,10380,0
|
|
20230829,151900,150830590,10380,10380,10380,10380,1
|
|
20230829,151800,150820210,10380,10380,10380,10380,0
|
|
20230829,151700,150820210,10380,10380,10380,10380,2
|
|
20230829,151600,150799450,10390,10390,10390,10390,4
|
|
20230829,151500,150757890,10360,10360,10360,10360,0
|
|
20230829,151400,150757890,10360,10350,10360,10350,6
|
|
20230829,151300,150695740,10360,10360,10360,10360,2
|
|
20230829,151200,150675020,10360,10360,10360,10360,0
|
|
20230829,151100,150675020,10360,10360,10360,10360,0
|
|
20230829,151000,150675020,10360,10360,10360,10360,1
|
|
20230829,150900,150664660,10350,10350,10350,10350,0
|
|
20230829,150800,150664660,10350,10350,10350,10350,0
|
|
20230829,150700,150664660,10350,10420,10430,10340,734
|
|
20230829,150600,143043880,10420,10420,10420,10420,0
|
|
20230829,150500,143043880,10420,10420,10420,10420,0
|
|
20230829,150400,143043880,10420,10420,10420,10420,0
|
|
20230829,150300,143043880,10420,10420,10420,10420,0
|
|
20230829,150200,143043880,10420,10420,10420,10420,0
|
|
20230829,150100,143043880,10420,10400,10420,10400,3
|
|
20230829,150000,143012650,10400,10400,10400,10400,0
|
|
20230829,145900,143012650,10400,10400,10400,10400,1
|
|
20230829,145800,143002250,10410,10400,10410,10400,19
|
|
20230829,145700,142804640,10400,10400,10400,10400,0
|
|
20230829,145600,142804640,10400,10400,10400,10400,10
|
|
20230829,145500,142700640,10400,10400,10400,10400,0
|
|
20230829,145400,142700640,10400,10400,10400,10400,0
|
|
20230829,145300,142700640,10400,10400,10400,10400,2
|
|
20230829,145200,142679840,10390,10380,10390,10380,2
|
|
20230829,145100,142659070,10370,10370,10370,10370,0
|
|
20230829,145000,142659070,10370,10370,10370,10370,0
|
|
20230829,144900,142659070,10370,10370,10370,10370,10
|
|
20230829,144800,142555370,10380,10380,10380,10380,2
|
|
20230829,144700,142534610,10370,10370,10370,10370,0
|
|
20230829,144600,142534610,10370,10370,10370,10370,0
|
|
20230829,144500,142534610,10370,10370,10370,10370,1
|
|
20230829,144400,142524240,10370,10370,10370,10370,1
|
|
20230829,144300,142513870,10380,10380,10380,10380,0
|
|
20230829,144200,142513870,10380,10380,10380,10380,0
|
|
20230829,144100,142513870,10380,10380,10380,10380,1
|
|
20230829,144000,142503490,10370,10370,10370,10370,0
|
|
20230829,143900,142503490,10370,10370,10370,10370,0
|
|
20230829,143800,142503490,10370,10370,10370,10370,0
|
|
20230829,143700,142503490,10370,10370,10370,10370,1
|
|
20230829,143600,142493120,10360,10350,10360,10350,4
|
|
20230829,143500,142451710,10350,10350,10350,10350,2
|
|
20230829,143400,142431010,10350,10350,10350,10350,1
|
|
20230829,143300,142420660,10390,10390,10390,10390,0
|
|
20230829,143200,142420660,10390,10390,10390,10390,0
|
|
20230829,143100,142420660,10390,10390,10390,10390,1
|
|
20230829,143000,142410270,10330,10350,10350,10330,257
|
|
20230829,142900,139753430,10380,10380,10380,10380,0
|
|
20230829,142800,139753430,10380,10380,10380,10380,1
|
|
20230829,142700,139743050,10370,10370,10370,10370,0
|
|
20230829,142600,139743050,10370,10370,10370,10370,0
|
|
20230829,142500,139743050,10370,10360,10370,10360,2
|
|
20230829,142400,139722320,10350,10350,10350,10350,0
|
|
20230829,142300,139722320,10350,10350,10350,10350,0
|
|
20230829,142200,139722320,10350,10350,10350,10350,0
|
|
20230829,142100,139722320,10350,10350,10350,10350,1
|
|
20230829,142000,139711970,10350,10350,10350,10350,2
|
|
20230829,141900,139691270,10350,10350,10350,10350,0
|
|
20230829,141800,139691270,10350,10350,10350,10350,8
|
|
20230829,141700,139608470,10360,10360,10360,10360,7
|
|
20230829,141600,139535950,10400,10400,10400,10400,0
|
|
20230829,141500,139535950,10400,10400,10400,10400,0
|
|
20230829,141400,139535950,10400,10400,10400,10400,1
|
|
20230829,141300,139525550,10360,10360,10360,10360,0
|
|
20230829,141200,139525550,10360,10360,10360,10360,50
|
|
20230829,141100,139007550,10370,10370,10370,10370,40
|
|
20230829,141000,138592750,10370,10370,10370,10370,59
|
|
20230829,140900,137980920,10370,10370,10370,10370,1
|
|
20230829,140800,137970550,10370,10370,10370,10370,4
|
|
20230829,140700,137929070,10360,10360,10360,10360,0
|
|
20230829,140600,137929070,10360,10360,10360,10360,0
|
|
20230829,140500,137929070,10360,10360,10360,10360,0
|
|
20230829,140400,137929070,10360,10360,10360,10360,0
|
|
20230829,140300,137929070,10360,10360,10360,10360,0
|
|
20230829,140200,137929070,10360,10360,10360,10360,0
|
|
20230829,140100,137929070,10360,10360,10360,10360,1
|
|
20230829,140000,137918710,10430,10430,10430,10430,0
|
|
20230829,135900,137918710,10430,10430,10430,10430,0
|
|
20230829,135800,137918710,10430,10430,10430,10430,0
|
|
20230829,135700,137918710,10430,10430,10430,10430,0
|
|
20230829,135600,137918710,10430,10430,10430,10430,0
|
|
20230829,135500,137918710,10430,10430,10430,10430,0
|
|
20230829,135400,137918710,10430,10430,10430,10430,1
|
|
20230829,135300,137908280,10380,10380,10380,10380,0
|
|
20230829,135200,137908280,10380,10390,10400,10380,1311
|
|
20230829,135100,124298040,10380,10380,10380,10380,0
|
|
20230829,135000,124298040,10380,10400,10400,10380,2
|
|
20230829,134900,124277260,10400,10400,10400,10400,0
|
|
20230829,134800,124277260,10400,10390,10400,10390,50
|
|
20230829,134700,123757290,10400,10400,10400,10400,0
|
|
20230829,134600,123757290,10400,10400,10400,10400,0
|
|
20230829,134500,123757290,10400,10400,10400,10400,0
|
|
20230829,134400,123757290,10400,10390,10400,10390,2
|
|
20230829,134300,123736500,10390,10390,10390,10390,156
|
|
20230829,134200,122115660,10350,10360,10360,10350,36
|
|
20230829,134100,121743020,10360,10360,10360,10360,1
|
|
20230829,134000,121732660,10410,10410,10410,10410,0
|
|
20230829,133900,121732660,10410,10390,10410,10350,1002
|
|
20230829,133800,111346710,10380,10440,10440,10380,104
|
|
20230829,133700,110261190,10420,10410,10420,10380,299
|
|
20230829,133600,107154120,10450,10450,10450,10450,0
|
|
20230829,133500,107154120,10450,10450,10450,10450,0
|
|
20230829,133400,107154120,10450,10450,10450,10450,0
|
|
20230829,133300,107154120,10450,10450,10450,10450,0
|
|
20230829,133200,107154120,10450,10450,10450,10450,0
|
|
20230829,133100,107154120,10450,10450,10450,10450,0
|
|
20230829,133000,107154120,10450,10450,10450,10450,0
|
|
20230829,132900,107154120,10450,10420,10450,10420,4
|
|
20230829,132800,107112380,10410,10410,10410,10410,0
|
|
20230829,132700,107112380,10410,10410,10410,10410,0
|
|
20230829,132600,107112380,10410,10410,10410,10410,4
|
|
20230829,132500,107070740,10460,10460,10460,10460,0
|
|
20230829,132400,107070740,10460,10460,10460,10460,0
|
|
20230829,132300,107070740,10460,10460,10460,10460,1
|
|
20230829,132200,107060280,10430,10430,10430,10430,0
|
|
20230829,132100,107060280,10430,10450,10450,10400,528
|
|
20230829,132000,101564090,10450,10450,10450,10450,1
|
|
20230829,131900,101553640,10430,10430,10430,10430,0
|
|
20230829,131800,101553640,10430,10430,10430,10430,0
|
|
20230829,131700,101553640,10430,10430,10430,10430,0
|
|
20230829,131600,101553640,10430,10430,10430,10430,0
|
|
20230829,131500,101553640,10430,10430,10430,10430,0
|
|
20230829,131400,101553640,10430,10430,10430,10430,20
|
|
20230829,131300,101345040,10470,10470,10470,10470,0
|
|
20230829,131200,101345040,10470,10470,10470,10470,0
|
|
20230829,131100,101345040,10470,10470,10470,10470,0
|
|
20230829,131000,101345040,10470,10470,10470,10470,0
|
|
20230829,130900,101345040,10470,10470,10470,10470,0
|
|
20230829,130800,101345040,10470,10470,10470,10470,0
|
|
20230829,130700,101345040,10470,10470,10470,10470,0
|
|
20230829,130600,101345040,10470,10470,10470,10470,0
|
|
20230829,130500,101345040,10470,10470,10470,10470,0
|
|
20230829,130400,101345040,10470,10470,10470,10470,0
|
|
20230829,130300,101345040,10470,10470,10470,10470,0
|
|
20230829,130200,101345040,10470,10470,10470,10470,9
|
|
20230829,130100,101250810,10470,10470,10470,10470,0
|
|
20230829,130000,101250810,10470,10470,10470,10470,0
|
|
20230829,125900,101250810,10470,10470,10470,10470,1
|
|
20230829,125800,101240340,10460,10430,10460,10430,862
|
|
20230829,125700,92235120,10430,10430,10430,10430,10
|
|
20230829,125600,92130820,10430,10430,10430,10430,0
|
|
20230829,125500,92130820,10430,10420,10430,10420,6
|
|
20230829,125400,92068290,10420,10420,10420,10420,2
|
|
20230829,125300,92047450,10420,10420,10420,10420,0
|
|
20230829,125200,92047450,10420,10420,10420,10420,0
|
|
20230829,125100,92047450,10420,10420,10420,10420,0
|
|
20230829,125000,92047450,10420,10420,10420,10420,0
|
|
20230829,124900,92047450,10420,10420,10420,10420,0
|
|
20230829,124800,92047450,10420,10420,10420,10420,0
|
|
20230829,124700,92047450,10420,10420,10420,10420,0
|
|
20230829,124600,92047450,10420,10420,10420,10420,0
|
|
20230829,124500,92047450,10420,10420,10420,10420,0
|
|
20230829,124400,92047450,10420,10420,10420,10420,3
|
|
20230829,124300,92016190,10400,10400,10400,10400,0
|
|
20230829,124200,92016190,10400,10400,10400,10400,0
|
|
20230829,124100,92016190,10400,10400,10400,10400,0
|
|
20230829,124000,92016190,10400,10400,10400,10400,0
|
|
20230829,123900,92016190,10400,10400,10400,10400,0
|
|
20230829,123800,92016190,10400,10400,10400,10400,0
|
|
20230829,123700,92016190,10400,10400,10400,10400,1
|
|
20230829,123600,92005790,10400,10400,10400,10400,0
|
|
20230829,123500,92005790,10400,10400,10400,10400,0
|
|
20230829,123400,92005790,10400,10400,10400,10400,59
|
|
20230829,123300,91392190,10400,10400,10400,10400,0
|
|
20230829,123200,91392190,10400,10400,10400,10400,0
|
|
20230829,123100,91392190,10400,10400,10400,10400,0
|
|
20230829,123000,91392190,10400,10400,10400,10400,80
|
|
20230829,122900,90560190,10410,10410,10410,10410,0
|
|
20230829,122800,90560190,10410,10410,10410,10410,0
|
|
20230829,122700,90560190,10410,10400,10410,10400,319
|
|
20230829,122600,87242060,10390,10390,10390,10390,0
|
|
20230829,122500,87242060,10390,10390,10390,10390,50
|
|
20230829,122400,86722560,10390,10390,10390,10390,0
|
|
20230829,122300,86722560,10390,10380,10390,10380,91
|
|
20230829,122200,85777570,10380,10380,10380,10380,0
|
|
20230829,122100,85777570,10380,10370,10380,10370,96
|
|
20230829,122000,84781130,10370,10370,10370,10370,0
|
|
20230829,121900,84781130,10370,10370,10370,10370,0
|
|
20230829,121800,84781130,10370,10370,10370,10370,0
|
|
20230829,121700,84781130,10370,10370,10370,10370,5
|
|
20230829,121600,84729280,10370,10370,10370,10370,0
|
|
20230829,121500,84729280,10370,10370,10370,10370,0
|
|
20230829,121400,84729280,10370,10370,10370,10370,0
|
|
20230829,121300,84729280,10370,10370,10370,10370,0
|
|
20230829,121200,84729280,10370,10370,10370,10370,1
|
|
20230829,121100,84718910,10360,10360,10360,10360,0
|
|
20230829,121000,84718910,10360,10360,10360,10360,0
|
|
20230829,120900,84718910,10360,10360,10360,10360,10
|
|
20230829,120800,84615310,10360,10360,10360,10360,0
|
|
20230829,120700,84615310,10360,10360,10360,10360,0
|
|
20230829,120600,84615310,10360,10360,10360,10360,0
|
|
20230829,120500,84615310,10360,10360,10360,10360,0
|
|
20230829,120400,84615310,10360,10360,10360,10360,0
|
|
20230829,120300,84615310,10360,10360,10360,10360,0
|
|
20230829,120200,84615310,10360,10360,10360,10360,3
|
|
20230829,120100,84584230,10360,10360,10360,10360,0
|
|
20230829,120000,84584230,10360,10360,10360,10360,0
|
|
20230829,115900,84584230,10360,10360,10360,10360,0
|
|
20230829,115800,84584230,10360,10360,10360,10360,0
|
|
20230829,115700,84584230,10360,10360,10360,10360,0
|
|
20230829,115600,84584230,10360,10360,10360,10360,0
|
|
20230829,115500,84584230,10360,10360,10360,10360,0
|
|
20230829,115400,84584230,10360,10360,10360,10360,0
|
|
20230829,115300,84584230,10360,10360,10360,10360,0
|
|
20230829,115200,84584230,10360,10360,10360,10360,0
|
|
20230829,115100,84584230,10360,10360,10360,10360,0
|
|
20230829,115000,84584230,10360,10360,10360,10360,0
|
|
20230829,114900,84584230,10360,10360,10360,10360,1
|
|
20230829,114800,84573870,10370,10370,10370,10370,1
|
|
20230829,114700,84563500,10380,10380,10380,10380,6
|
|
20230829,114600,84501220,10390,10390,10390,10390,0
|
|
20230829,114500,84501220,10390,10390,10390,10390,0
|
|
20230829,114400,84501220,10390,10390,10390,10390,6
|
|
20230829,114300,84438880,10390,10390,10390,10390,0
|
|
20230829,114200,84438880,10390,10390,10390,10390,0
|
|
20230829,114100,84438880,10390,10390,10390,10390,0
|
|
20230829,114000,84438880,10390,10390,10390,10390,0
|
|
20230829,113900,84438880,10390,10390,10390,10390,0
|
|
20230829,113800,84438880,10390,10390,10390,10390,0
|
|
20230829,113700,84438880,10390,10390,10390,10390,0
|
|
20230829,113600,84438880,10390,10390,10390,10390,0
|
|
20230829,113500,84438880,10390,10390,10390,10390,0
|
|
20230829,113400,84438880,10390,10390,10390,10390,0
|
|
20230829,113300,84438880,10390,10390,10390,10390,0
|
|
20230829,113200,84438880,10390,10390,10390,10390,0
|
|
20230829,113100,84438880,10390,10390,10390,10390,0
|
|
20230829,113000,84438880,10390,10390,10390,10390,0
|
|
20230829,112900,84438880,10390,10390,10390,10390,3
|
|
20230829,112800,84407710,10400,10400,10400,10400,0
|
|
20230829,112700,84407710,10400,10400,10400,10400,20
|
|
20230829,112600,84199710,10400,10400,10400,10400,0
|
|
20230829,112500,84199710,10400,10400,10400,10400,0
|
|
20230829,112400,84199710,10400,10400,10400,10400,0
|
|
20230829,112300,84199710,10400,10400,10400,10400,0
|
|
20230829,112200,84199710,10400,10400,10400,10400,1
|
|
20230829,112100,84189310,10400,10400,10400,10400,1
|
|
20230829,112000,84178910,10400,10400,10400,10400,0
|
|
20230829,111900,84178910,10400,10400,10400,10400,0
|
|
20230829,111800,84178910,10400,10400,10400,10400,0
|
|
20230829,111700,84178910,10400,10400,10400,10400,0
|
|
20230829,111600,84178910,10400,10400,10400,10400,0
|
|
20230829,111500,84178910,10400,10400,10400,10400,0
|
|
20230829,111400,84178910,10400,10400,10400,10400,0
|
|
20230829,111300,84178910,10400,10400,10400,10400,0
|
|
20230829,111200,84178910,10400,10400,10400,10400,0
|
|
20230829,111100,84178910,10400,10400,10400,10400,128
|
|
20230829,111000,82847710,10400,10400,10400,10400,0
|
|
20230829,110900,82847710,10400,10400,10400,10400,0
|
|
20230829,110800,82847710,10400,10400,10400,10400,0
|
|
20230829,110700,82847710,10400,10400,10400,10400,0
|
|
20230829,110600,82847710,10400,10400,10400,10400,4
|
|
20230829,110500,82806110,10410,10410,10410,10410,0
|
|
20230829,110400,82806110,10410,10410,10410,10410,0
|
|
20230829,110300,82806110,10410,10410,10410,10410,0
|
|
20230829,110200,82806110,10410,10410,10410,10410,0
|
|
20230829,110100,82806110,10410,10410,10410,10410,0
|
|
20230829,110000,82806110,10410,10410,10410,10410,0
|
|
20230829,105900,82806110,10410,10410,10410,10410,0
|
|
20230829,105800,82806110,10410,10410,10410,10410,0
|
|
20230829,105700,82806110,10410,10410,10410,10410,0
|
|
20230829,105600,82806110,10410,10410,10410,10410,0
|
|
20230829,105500,82806110,10410,10410,10410,10410,0
|
|
20230829,105400,82806110,10410,10420,10430,10410,46
|
|
20230829,105300,82326450,10420,10420,10420,10420,14
|
|
20230829,105200,82180570,10460,10460,10460,10460,0
|
|
20230829,105100,82180570,10460,10460,10460,10460,0
|
|
20230829,105000,82180570,10460,10460,10460,10460,0
|
|
20230829,104900,82180570,10460,10460,10460,10460,0
|
|
20230829,104800,82180570,10460,10460,10460,10460,0
|
|
20230829,104700,82180570,10460,10450,10470,10430,207
|
|
20230829,104600,80014270,10460,10400,10460,10380,686
|
|
20230829,104500,72879300,10390,10390,10390,10390,312
|
|
20230829,104400,69637620,10400,10390,10400,10390,500
|
|
20230829,104300,64439230,10390,10350,10390,10350,733
|
|
20230829,104200,56839630,10360,10320,10360,10320,1811
|
|
20230829,104100,38132470,10320,10320,10320,10320,7
|
|
20230829,104000,38060230,10330,10330,10330,10330,0
|
|
20230829,103900,38060230,10330,10330,10330,10330,0
|
|
20230829,103800,38060230,10330,10330,10330,10330,1
|
|
20230829,103700,38049900,10330,10310,10330,10310,51
|
|
20230829,103600,37524070,10330,10330,10330,10330,0
|
|
20230829,103500,37524070,10330,10330,10330,10330,0
|
|
20230829,103400,37524070,10330,10330,10330,10330,0
|
|
20230829,103300,37524070,10330,10320,10330,10320,2
|
|
20230829,103200,37503420,10330,10330,10330,10330,0
|
|
20230829,103100,37503420,10330,10330,10330,10330,0
|
|
20230829,103000,37503420,10330,10330,10330,10330,0
|
|
20230829,102900,37503420,10330,10300,10330,10260,608
|
|
20230829,102800,31262010,10310,10310,10310,10310,4
|
|
20230829,102700,31220770,10270,10270,10270,10270,0
|
|
20230829,102600,31220770,10270,10270,10270,10270,0
|
|
20230829,102500,31220770,10270,10270,10270,10270,0
|
|
20230829,102400,31220770,10270,10270,10270,10270,0
|
|
20230829,102300,31220770,10270,10310,10310,10270,109
|
|
20230829,102200,30101100,10330,10330,10330,10330,0
|
|
20230829,102100,30101100,10330,10330,10330,10330,0
|
|
20230829,102000,30101100,10330,10330,10330,10330,1
|
|
20230829,101900,30090770,10320,10320,10320,10320,90
|
|
20230829,101800,29161970,10310,10310,10310,10310,0
|
|
20230829,101700,29161970,10310,10310,10310,10310,0
|
|
20230829,101600,29161970,10310,10310,10310,10310,3
|
|
20230829,101500,29131040,10270,10310,10310,10270,10
|
|
20230829,101400,29028140,10320,10320,10320,10320,1
|
|
20230829,101300,29017820,10330,10320,10330,10320,3
|
|
20230829,101200,28986840,10280,10300,10300,10280,109
|
|
20230829,101100,27866160,10330,10320,10330,10320,2
|
|
20230829,101000,27845510,10320,10320,10320,10320,46
|
|
20230829,100900,27370790,10300,10300,10300,10300,0
|
|
20230829,100800,27370790,10300,10300,10300,10300,200
|
|
20230829,100700,25310790,10300,10300,10300,10300,0
|
|
20230829,100600,25310790,10300,10300,10300,10300,0
|
|
20230829,100500,25310790,10300,10300,10300,10300,0
|
|
20230829,100400,25310790,10300,10300,10300,10300,0
|
|
20230829,100300,25310790,10300,10300,10300,10300,230
|
|
20230829,100200,22941790,10330,10330,10330,10330,0
|
|
20230829,100100,22941790,10330,10330,10330,10330,0
|
|
20230829,100000,22941790,10330,10330,10330,10330,2
|
|
20230829,095900,22921130,10200,10270,10270,10200,700
|
|
20230829,095800,15777170,10270,10270,10270,10270,0
|
|
20230829,095700,15777170,10270,10270,10270,10270,0
|
|
20230829,095600,15777170,10270,10270,10270,10270,0
|
|
20230829,095500,15777170,10270,10290,10290,10270,402
|
|
20230829,095400,11647110,10340,10340,10340,10340,0
|
|
20230829,095300,11647110,10340,10340,10340,10340,0
|
|
20230829,095200,11647110,10340,10340,10340,10340,0
|
|
20230829,095100,11647110,10340,10340,10340,10340,0
|
|
20230829,095000,11647110,10340,10340,10340,10340,0
|
|
20230829,094900,11647110,10340,10340,10340,10340,0
|
|
20230829,094800,11647110,10340,10340,10340,10340,0
|
|
20230829,094700,11647110,10340,10340,10340,10340,0
|
|
20230829,094600,11647110,10340,10340,10340,10340,0
|
|
20230829,094500,11647110,10340,10340,10340,10340,1
|
|
20230829,094400,11636770,10300,10300,10300,10300,0
|
|
20230829,094300,11636770,10300,10300,10300,10300,0
|
|
20230829,094200,11636770,10300,10300,10300,10300,0
|
|
20230829,094100,11636770,10300,10300,10300,10300,0
|
|
20230829,094000,11636770,10300,10300,10300,10300,0
|
|
20230829,093900,11636770,10300,10300,10300,10300,0
|
|
20230829,093800,11636770,10300,10300,10300,10300,0
|
|
20230829,093700,11636770,10300,10300,10300,10300,0
|
|
20230829,093600,11636770,10300,10300,10300,10300,0
|
|
20230829,093500,11636770,10300,10300,10300,10300,0
|
|
20230829,093400,11636770,10300,10300,10300,10300,0
|
|
20230829,093300,11636770,10300,10300,10300,10300,0
|
|
20230829,093200,11636770,10300,10300,10300,10300,0
|
|
20230829,093100,11636770,10300,10300,10300,10300,0
|
|
20230829,093000,11636770,10300,10300,10300,10300,2
|
|
20230829,092900,11616170,10280,10310,10310,10280,16
|
|
20230829,092800,11451520,10350,10350,10350,10350,0
|
|
20230829,092700,11451520,10350,10350,10350,10350,1
|
|
20230829,092600,11441170,10350,10320,10350,10320,2
|
|
20230829,092500,11420500,10320,10320,10320,10320,0
|
|
20230829,092400,11420500,10320,10330,10330,10320,45
|
|
20230829,092300,10955810,10340,10330,10340,10330,138
|
|
20230829,092200,9529310,10330,10320,10330,10320,15
|
|
20230829,092100,9374400,10320,10320,10320,10320,1
|
|
20230829,092000,9364080,10310,10310,10310,10310,0
|
|
20230829,091900,9364080,10310,10310,10310,10310,5
|
|
20230829,091800,9312530,10310,10310,10310,10310,0
|
|
20230829,091700,9312530,10310,10310,10310,10310,0
|
|
20230829,091600,9312530,10310,10310,10310,10310,10
|
|
20230829,091500,9209430,10310,10310,10310,10310,1
|
|
20230829,091400,9199120,10330,10330,10330,10330,0
|
|
20230829,091300,9199120,10330,10330,10330,10330,1
|
|
20230829,091200,9188790,10330,10330,10330,10330,1
|
|
20230829,091100,9178460,10330,10330,10330,10330,1
|
|
20230829,091000,9168130,10330,10320,10330,10320,202
|
|
20230829,090900,7081560,10300,10300,10300,10300,2
|
|
20230829,090800,7060960,10330,10300,10330,10300,25
|
|
20230829,090700,6803230,10300,10310,10310,10300,56
|
|
20230829,090600,6225890,10300,10300,10300,10300,103
|
|
20230829,090500,5164990,10310,10310,10310,10310,2
|
|
20230829,090400,5144370,10300,10300,10300,10290,239
|
|
20230829,090300,2682690,10290,10320,10320,10280,15
|
|
20230829,090200,2528210,10320,10310,10340,10310,236
|
|
20230829,090100,92660,10280,10320,10320,10280,5
|
|
20230829,090000,41200,10300,10300,10300,10300,4
|