603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,190000,60610360,12000,12000,12000,12000,55
|
|
20230809,185900,60610360,12000,12000,12000,12000,0
|
|
20230809,185800,60610360,12000,12000,12000,12000,0
|
|
20230809,185700,60610360,12000,12000,12000,12000,0
|
|
20230809,185600,60610360,12000,12000,12000,12000,0
|
|
20230809,185500,60610360,12000,12000,12000,12000,0
|
|
20230809,185400,60610360,12000,12000,12000,12000,0
|
|
20230809,185300,60610360,12000,12000,12000,12000,0
|
|
20230809,185200,60610360,12000,12000,12000,12000,0
|
|
20230809,185100,60610360,12000,12000,12000,12000,0
|
|
20230809,185000,60610360,12000,12000,12000,12000,0
|
|
20230809,184900,60610360,12000,12000,12000,12000,0
|
|
20230809,184800,60610360,12000,12000,12000,12000,0
|
|
20230809,184700,60610360,12000,12000,12000,12000,0
|
|
20230809,184600,60610360,12000,12000,12000,12000,0
|
|
20230809,184500,60610360,12000,12000,12000,12000,0
|
|
20230809,184400,60610360,12000,12000,12000,12000,0
|
|
20230809,184300,60610360,12000,12000,12000,12000,0
|
|
20230809,184200,60610360,12000,12000,12000,12000,0
|
|
20230809,184100,60610360,12000,12000,12000,12000,0
|
|
20230809,184000,60610360,12000,12000,12000,12000,0
|
|
20230809,183900,60610360,12000,12000,12000,12000,0
|
|
20230809,183800,60610360,12000,12000,12000,12000,0
|
|
20230809,183700,60610360,12000,12000,12000,12000,0
|
|
20230809,183600,60610360,12000,12000,12000,12000,0
|
|
20230809,183500,60610360,12000,12000,12000,12000,0
|
|
20230809,183400,60610360,12000,12000,12000,12000,0
|
|
20230809,183300,60610360,12000,12000,12000,12000,0
|
|
20230809,183200,60610360,12000,12000,12000,12000,0
|
|
20230809,183100,60610360,12000,12000,12000,12000,0
|
|
20230809,183000,60610360,12000,12000,12000,12000,55
|
|
20230809,182900,60610360,12000,12000,12000,12000,0
|
|
20230809,182800,60610360,12000,12000,12000,12000,0
|
|
20230809,182700,60610360,12000,12000,12000,12000,0
|
|
20230809,182600,60610360,12000,12000,12000,12000,0
|
|
20230809,182500,60610360,12000,12000,12000,12000,0
|
|
20230809,182400,60610360,12000,12000,12000,12000,0
|
|
20230809,182300,60610360,12000,12000,12000,12000,0
|
|
20230809,182200,60610360,12000,12000,12000,12000,0
|
|
20230809,182100,60610360,12000,12000,12000,12000,0
|
|
20230809,182000,60610360,12000,12000,12000,12000,0
|
|
20230809,181900,60610360,12000,12000,12000,12000,0
|
|
20230809,181800,60610360,12000,12000,12000,12000,0
|
|
20230809,181700,60610360,12000,12000,12000,12000,0
|
|
20230809,181600,60610360,12000,12000,12000,12000,0
|
|
20230809,181500,60610360,12000,12000,12000,12000,0
|
|
20230809,181400,60610360,12000,12000,12000,12000,0
|
|
20230809,181300,60610360,12000,12000,12000,12000,0
|
|
20230809,181200,60610360,12000,12000,12000,12000,0
|
|
20230809,181100,60610360,12000,12000,12000,12000,0
|
|
20230809,181000,60610360,12000,12000,12000,12000,0
|
|
20230809,180900,60610360,12000,12000,12000,12000,0
|
|
20230809,180800,60610360,12000,12000,12000,12000,0
|
|
20230809,180700,60610360,12000,12000,12000,12000,0
|
|
20230809,180600,60610360,12000,12000,12000,12000,0
|
|
20230809,180500,60610360,12000,12000,12000,12000,0
|
|
20230809,180400,60610360,12000,12000,12000,12000,0
|
|
20230809,180300,60610360,12000,12000,12000,12000,0
|
|
20230809,180200,60610360,12000,12000,12000,12000,0
|
|
20230809,180100,60610360,12000,12000,12000,12000,0
|
|
20230809,180000,60610360,12000,12000,12000,12000,55
|
|
20230809,175900,60610360,12000,12000,12000,12000,0
|
|
20230809,175800,60610360,12000,12000,12000,12000,0
|
|
20230809,175700,60610360,12000,12000,12000,12000,0
|
|
20230809,175600,60610360,12000,12000,12000,12000,0
|
|
20230809,175500,60610360,12000,12000,12000,12000,0
|
|
20230809,175400,60610360,12000,12000,12000,12000,0
|
|
20230809,175300,60610360,12000,12000,12000,12000,0
|
|
20230809,175200,60610360,12000,12000,12000,12000,0
|
|
20230809,175100,60610360,12000,12000,12000,12000,0
|
|
20230809,175000,60610360,12000,12000,12000,12000,0
|
|
20230809,174900,60610360,12000,12000,12000,12000,0
|
|
20230809,174800,60610360,12000,12000,12000,12000,0
|
|
20230809,174700,60610360,12000,12000,12000,12000,0
|
|
20230809,174600,60610360,12000,12000,12000,12000,0
|
|
20230809,174500,60610360,12000,12000,12000,12000,0
|
|
20230809,174400,60610360,12000,12000,12000,12000,0
|
|
20230809,174300,60610360,12000,12000,12000,12000,0
|
|
20230809,174200,60610360,12000,12000,12000,12000,0
|
|
20230809,174100,60610360,12000,12000,12000,12000,0
|
|
20230809,174000,60610360,12000,12000,12000,12000,0
|
|
20230809,173900,60610360,12000,12000,12000,12000,0
|
|
20230809,173800,60610360,12000,12000,12000,12000,0
|
|
20230809,173700,60610360,12000,12000,12000,12000,0
|
|
20230809,173600,60610360,12000,12000,12000,12000,0
|
|
20230809,173500,60610360,12000,12000,12000,12000,0
|
|
20230809,173400,60610360,12000,12000,12000,12000,0
|
|
20230809,173300,60610360,12000,12000,12000,12000,0
|
|
20230809,173200,60610360,12000,12000,12000,12000,0
|
|
20230809,173100,60610360,12000,12000,12000,12000,0
|
|
20230809,173000,60610360,12000,12000,12000,12000,55
|
|
20230809,172900,60610360,12000,12000,12000,12000,0
|
|
20230809,172800,60610360,12000,12000,12000,12000,0
|
|
20230809,172700,60610360,12000,12000,12000,12000,0
|
|
20230809,172600,60610360,12000,12000,12000,12000,0
|
|
20230809,172500,60610360,12000,12000,12000,12000,0
|
|
20230809,172400,60610360,12000,12000,12000,12000,0
|
|
20230809,172300,60610360,12000,12000,12000,12000,0
|
|
20230809,172200,60610360,12000,12000,12000,12000,0
|
|
20230809,172100,60610360,12000,12000,12000,12000,0
|
|
20230809,172000,60610360,12000,12000,12000,12000,0
|
|
20230809,171900,60610360,12000,12000,12000,12000,0
|
|
20230809,171800,60610360,12000,12000,12000,12000,0
|
|
20230809,171700,60610360,12000,12000,12000,12000,0
|
|
20230809,171600,60610360,12000,12000,12000,12000,0
|
|
20230809,171500,60610360,12000,12000,12000,12000,0
|
|
20230809,171400,60610360,12000,12000,12000,12000,0
|
|
20230809,171300,60610360,12000,12000,12000,12000,0
|
|
20230809,171200,60610360,12000,12000,12000,12000,0
|
|
20230809,171100,60610360,12000,12000,12000,12000,0
|
|
20230809,171000,60610360,12000,12000,12000,12000,0
|
|
20230809,170900,60610360,12000,12000,12000,12000,0
|
|
20230809,170800,60610360,12000,12000,12000,12000,0
|
|
20230809,170700,60610360,12000,12000,12000,12000,0
|
|
20230809,170600,60610360,12000,12000,12000,12000,0
|
|
20230809,170500,60610360,12000,12000,12000,12000,0
|
|
20230809,170400,60610360,12000,12000,12000,12000,0
|
|
20230809,170300,60610360,12000,12000,12000,12000,0
|
|
20230809,170200,60610360,12000,12000,12000,12000,0
|
|
20230809,170100,60610360,12000,12000,12000,12000,0
|
|
20230809,170000,60610360,12000,12000,12000,12000,55
|
|
20230809,165900,60610360,12000,12000,12000,12000,0
|
|
20230809,165800,60610360,12000,12000,12000,12000,0
|
|
20230809,165700,60610360,12000,12000,12000,12000,0
|
|
20230809,165600,60610360,12000,12000,12000,12000,0
|
|
20230809,165500,60610360,12000,12000,12000,12000,0
|
|
20230809,165400,60610360,12000,12000,12000,12000,0
|
|
20230809,165300,60610360,12000,12000,12000,12000,0
|
|
20230809,165200,60610360,12000,12000,12000,12000,0
|
|
20230809,165100,60610360,12000,12000,12000,12000,0
|
|
20230809,165000,60610360,12000,12000,12000,12000,0
|
|
20230809,164900,60610360,12000,12000,12000,12000,0
|
|
20230809,164800,60610360,12000,12000,12000,12000,0
|
|
20230809,164700,60610360,12000,12000,12000,12000,0
|
|
20230809,164600,60610360,12000,12000,12000,12000,0
|
|
20230809,164500,60610360,12000,12000,12000,12000,0
|
|
20230809,164400,60610360,12000,12000,12000,12000,0
|
|
20230809,164300,60610360,12000,12000,12000,12000,0
|
|
20230809,164200,60610360,12000,12000,12000,12000,0
|
|
20230809,164100,60610360,12000,12000,12000,12000,0
|
|
20230809,164000,60610360,12000,12000,12000,12000,0
|
|
20230809,163900,60610360,12000,12000,12000,12000,0
|
|
20230809,163800,60610360,12000,12000,12000,12000,0
|
|
20230809,163700,60610360,12000,12000,12000,12000,0
|
|
20230809,163600,60610360,12000,12000,12000,12000,0
|
|
20230809,163500,60610360,12000,12000,12000,12000,0
|
|
20230809,163400,60610360,12000,12000,12000,12000,0
|
|
20230809,163300,60610360,12000,12000,12000,12000,0
|
|
20230809,163200,60610360,12000,12000,12000,12000,0
|
|
20230809,163100,60610360,12000,12000,12000,12000,0
|
|
20230809,163000,60610360,12000,12000,12000,12000,55
|
|
20230809,162900,60610360,12000,12000,12000,12000,0
|
|
20230809,162800,60610360,12000,12000,12000,12000,0
|
|
20230809,162700,60610360,12000,12000,12000,12000,0
|
|
20230809,162600,60610360,12000,12000,12000,12000,0
|
|
20230809,162500,60610360,12000,12000,12000,12000,0
|
|
20230809,162400,60610360,12000,12000,12000,12000,0
|
|
20230809,162300,60610360,12000,12000,12000,12000,0
|
|
20230809,162200,60610360,12000,12000,12000,12000,0
|
|
20230809,162100,60610360,12000,12000,12000,12000,0
|
|
20230809,162000,60610360,12000,12000,12000,12000,0
|
|
20230809,161900,60610360,12000,12000,12000,12000,0
|
|
20230809,161800,60610360,12000,12000,12000,12000,0
|
|
20230809,161700,60610360,12000,12000,12000,12000,0
|
|
20230809,161600,60610360,12000,12000,12000,12000,0
|
|
20230809,161500,60610360,12000,12000,12000,12000,0
|
|
20230809,161400,60610360,12000,12000,12000,12000,0
|
|
20230809,161300,60610360,12000,12000,12000,12000,0
|
|
20230809,161200,60610360,12000,12000,12000,12000,0
|
|
20230809,161100,60610360,12000,12000,12000,12000,0
|
|
20230809,161000,60610360,12000,12000,12000,12000,0
|
|
20230809,160900,60610360,12000,12000,12000,12000,0
|
|
20230809,160800,60610360,12000,12000,12000,12000,0
|
|
20230809,160700,60610360,12000,12000,12000,12000,0
|
|
20230809,160600,60610360,12000,12000,12000,12000,0
|
|
20230809,160500,60610360,12000,12000,12000,12000,0
|
|
20230809,160400,60610360,12000,12000,12000,12000,0
|
|
20230809,160300,60610360,12000,12000,12000,12000,0
|
|
20230809,160200,60610360,12000,12000,12000,12000,0
|
|
20230809,160100,60610360,12000,12000,12000,12000,0
|
|
20230809,160000,60610360,12000,12000,12000,12000,55
|
|
20230809,155900,60610360,12000,12000,12000,12000,0
|
|
20230809,155800,60610360,12000,12000,12000,12000,0
|
|
20230809,155700,60610360,12000,12000,12000,12000,0
|
|
20230809,155600,60610360,12000,12000,12000,12000,0
|
|
20230809,155500,60610360,12000,12000,12000,12000,0
|
|
20230809,155400,60610360,12000,12000,12000,12000,0
|
|
20230809,155300,60610360,12000,12000,12000,12000,0
|
|
20230809,155200,60610360,12000,12000,12000,12000,0
|
|
20230809,155100,60610360,12000,12000,12000,12000,0
|
|
20230809,155000,60610360,12000,12000,12000,12000,0
|
|
20230809,154900,60610360,12000,12000,12000,12000,0
|
|
20230809,154800,60610360,12000,12000,12000,12000,0
|
|
20230809,154700,60610360,12000,12000,12000,12000,0
|
|
20230809,154600,60610360,12000,12000,12000,12000,0
|
|
20230809,154500,60610360,12000,12000,12000,12000,0
|
|
20230809,154400,60610360,12000,12000,12000,12000,0
|
|
20230809,154300,60610360,12000,12000,12000,12000,0
|
|
20230809,154200,60610360,12000,12000,12000,12000,0
|
|
20230809,154100,60610360,12000,12000,12000,12000,0
|
|
20230809,154000,60610360,12000,12000,12000,12000,0
|
|
20230809,153900,60610360,12000,12000,12000,12000,0
|
|
20230809,153800,60610360,12000,12000,12000,12000,0
|
|
20230809,153700,60610360,12000,12000,12000,12000,0
|
|
20230809,153600,60610360,12000,12000,12000,12000,0
|
|
20230809,153500,60610360,12000,12000,12000,12000,0
|
|
20230809,153400,60610360,12000,12000,12000,12000,0
|
|
20230809,153300,60610360,12000,12000,12000,12000,0
|
|
20230809,153200,60610360,12000,12000,12000,12000,0
|
|
20230809,153100,60610360,12000,12000,12000,12000,0
|
|
20230809,153000,60610360,12000,12000,12000,12000,110
|
|
20230809,152900,59950360,12030,12030,12030,12030,0
|
|
20230809,152800,59950360,12030,12030,12030,12030,0
|
|
20230809,152700,59950360,12030,12030,12030,12030,0
|
|
20230809,152600,59950360,12030,12030,12030,12030,0
|
|
20230809,152500,59950360,12030,12030,12030,12030,0
|
|
20230809,152400,59950360,12030,12030,12030,12030,0
|
|
20230809,152300,59950360,12030,12030,12030,12030,0
|
|
20230809,152200,59950360,12030,12030,12030,12030,0
|
|
20230809,152100,59950360,12030,12030,12030,12030,0
|
|
20230809,152000,59950360,12030,12030,12030,12030,0
|
|
20230809,151900,59950360,12030,12030,12030,12000,249
|
|
20230809,151800,56961580,12030,12030,12030,12030,418
|
|
20230809,151700,51933040,12030,12000,12030,12000,113
|
|
20230809,151600,50575710,12000,12000,12000,12000,0
|
|
20230809,151500,50575710,12000,12000,12000,12000,0
|
|
20230809,151400,50575710,12000,12000,12000,12000,12
|
|
20230809,151300,50431710,12000,12000,12000,12000,0
|
|
20230809,151200,50431710,12000,12000,12000,12000,0
|
|
20230809,151100,50431710,12000,12000,12000,12000,0
|
|
20230809,151000,50431710,12000,12000,12000,12000,0
|
|
20230809,150900,50431710,12000,12000,12000,12000,0
|
|
20230809,150800,50431710,12000,12000,12000,12000,0
|
|
20230809,150700,50431710,12000,12000,12000,12000,0
|
|
20230809,150600,50431710,12000,12000,12000,12000,0
|
|
20230809,150500,50431710,12000,12000,12000,12000,0
|
|
20230809,150400,50431710,12000,12000,12000,12000,10
|
|
20230809,150300,50311710,12000,12000,12000,12000,0
|
|
20230809,150200,50311710,12000,12000,12000,12000,0
|
|
20230809,150100,50311710,12000,12000,12000,12000,0
|
|
20230809,150000,50311710,12000,12000,12000,12000,0
|
|
20230809,145900,50311710,12000,12000,12000,12000,0
|
|
20230809,145800,50311710,12000,12000,12000,12000,0
|
|
20230809,145700,50311710,12000,12000,12000,12000,20
|
|
20230809,145600,50071710,12000,12000,12000,12000,0
|
|
20230809,145500,50071710,12000,12000,12000,12000,0
|
|
20230809,145400,50071710,12000,12000,12000,12000,10
|
|
20230809,145300,49951710,12000,12000,12000,12000,0
|
|
20230809,145200,49951710,12000,12000,12000,12000,150
|
|
20230809,145100,48151710,12010,12010,12010,12010,0
|
|
20230809,145000,48151710,12010,12010,12010,12010,0
|
|
20230809,144900,48151710,12010,12010,12010,12010,0
|
|
20230809,144800,48151710,12010,12020,12020,12010,113
|
|
20230809,144700,46794570,12010,12010,12010,12010,0
|
|
20230809,144600,46794570,12010,12010,12010,12010,0
|
|
20230809,144500,46794570,12010,12010,12010,12010,0
|
|
20230809,144400,46794570,12010,12010,12010,12010,1
|
|
20230809,144300,46782560,12020,12020,12020,12020,41
|
|
20230809,144200,46289740,12030,12030,12030,12030,0
|
|
20230809,144100,46289740,12030,12030,12030,12030,0
|
|
20230809,144000,46289740,12030,12030,12030,12030,0
|
|
20230809,143900,46289740,12030,12030,12030,12030,0
|
|
20230809,143800,46289740,12030,12030,12030,12030,0
|
|
20230809,143700,46289740,12030,12030,12030,12030,0
|
|
20230809,143600,46289740,12030,12030,12030,12030,0
|
|
20230809,143500,46289740,12030,12030,12030,12030,0
|
|
20230809,143400,46289740,12030,12030,12030,12030,10
|
|
20230809,143300,46169440,12030,12030,12030,12030,0
|
|
20230809,143200,46169440,12030,12030,12030,12030,0
|
|
20230809,143100,46169440,12030,12030,12030,12030,0
|
|
20230809,143000,46169440,12030,12030,12030,12030,1
|
|
20230809,142900,46157410,12030,12020,12030,12020,51
|
|
20230809,142800,45543890,12030,12030,12030,12030,0
|
|
20230809,142700,45543890,12030,12030,12030,12030,0
|
|
20230809,142600,45543890,12030,12030,12030,12030,50
|
|
20230809,142500,44942390,12030,12030,12030,12030,0
|
|
20230809,142400,44942390,12030,12030,12030,12030,10
|
|
20230809,142300,44822090,12030,12030,12030,12030,0
|
|
20230809,142200,44822090,12030,12030,12030,12030,10
|
|
20230809,142100,44701790,12030,12030,12030,12030,0
|
|
20230809,142000,44701790,12030,12030,12030,12030,0
|
|
20230809,141900,44701790,12030,12030,12030,12030,0
|
|
20230809,141800,44701790,12030,12030,12030,12030,0
|
|
20230809,141700,44701790,12030,12030,12030,12030,0
|
|
20230809,141600,44701790,12030,12030,12030,12030,0
|
|
20230809,141500,44701790,12030,12030,12030,12030,0
|
|
20230809,141400,44701790,12030,12030,12030,12030,10
|
|
20230809,141300,44581490,12030,12030,12030,12030,0
|
|
20230809,141200,44581490,12030,12030,12030,12030,32
|
|
20230809,141100,44196530,12020,12020,12020,12020,0
|
|
20230809,141000,44196530,12020,12020,12020,12020,0
|
|
20230809,140900,44196530,12020,12020,12020,12020,59
|
|
20230809,140800,43487350,12030,12030,12030,12030,0
|
|
20230809,140700,43487350,12030,12030,12030,12030,0
|
|
20230809,140600,43487350,12030,12030,12030,12030,0
|
|
20230809,140500,43487350,12030,12030,12030,12030,0
|
|
20230809,140400,43487350,12030,12030,12030,12030,11
|
|
20230809,140300,43355020,12030,12030,12030,12030,0
|
|
20230809,140200,43355020,12030,12030,12030,12030,0
|
|
20230809,140100,43355020,12030,12030,12030,12030,0
|
|
20230809,140000,43355020,12030,12030,12030,12030,0
|
|
20230809,135900,43355020,12030,12030,12030,12030,56
|
|
20230809,135800,42681340,12030,12030,12030,12030,0
|
|
20230809,135700,42681340,12030,12030,12030,12030,0
|
|
20230809,135600,42681340,12030,12030,12030,12030,67
|
|
20230809,135500,41875330,12030,12030,12030,12030,24
|
|
20230809,135400,41586610,12020,12020,12020,12020,0
|
|
20230809,135300,41586610,12020,12020,12020,12020,0
|
|
20230809,135200,41586610,12020,12020,12020,12020,0
|
|
20230809,135100,41586610,12020,12020,12020,12020,0
|
|
20230809,135000,41586610,12020,12020,12020,12020,0
|
|
20230809,134900,41586610,12020,12020,12020,12020,0
|
|
20230809,134800,41586610,12020,12020,12020,12020,3
|
|
20230809,134700,41550550,12030,12030,12030,12030,0
|
|
20230809,134600,41550550,12030,12030,12030,12030,0
|
|
20230809,134500,41550550,12030,12030,12030,12030,0
|
|
20230809,134400,41550550,12030,12030,12030,12030,10
|
|
20230809,134300,41430250,12030,12030,12030,12030,0
|
|
20230809,134200,41430250,12030,12030,12030,12030,0
|
|
20230809,134100,41430250,12030,12030,12030,12030,0
|
|
20230809,134000,41430250,12030,12030,12030,12030,0
|
|
20230809,133900,41430250,12030,12030,12030,12030,81
|
|
20230809,133800,40455820,12030,12030,12030,12030,0
|
|
20230809,133700,40455820,12030,12030,12030,12030,11
|
|
20230809,133600,40323490,12030,12030,12030,12030,0
|
|
20230809,133500,40323490,12030,12030,12030,12030,0
|
|
20230809,133400,40323490,12030,12030,12030,12030,0
|
|
20230809,133300,40323490,12030,12030,12030,12030,33
|
|
20230809,133200,39926500,12030,12030,12030,12030,0
|
|
20230809,133100,39926500,12030,12030,12030,12030,69
|
|
20230809,133000,39096430,12030,12030,12030,12030,0
|
|
20230809,132900,39096430,12030,12030,12030,12030,0
|
|
20230809,132800,39096430,12030,12030,12030,12030,30
|
|
20230809,132700,38735530,12030,12030,12030,12030,0
|
|
20230809,132600,38735530,12030,12030,12030,12030,0
|
|
20230809,132500,38735530,12030,12030,12030,12030,0
|
|
20230809,132400,38735530,12030,12030,12030,12030,0
|
|
20230809,132300,38735530,12030,12030,12030,12030,0
|
|
20230809,132200,38735530,12030,12030,12030,12030,0
|
|
20230809,132100,38735530,12030,12030,12030,12030,0
|
|
20230809,132000,38735530,12030,12030,12030,12030,0
|
|
20230809,131900,38735530,12030,12030,12030,12030,0
|
|
20230809,131800,38735530,12030,12030,12030,12030,0
|
|
20230809,131700,38735530,12030,12030,12030,12030,0
|
|
20230809,131600,38735530,12030,12030,12030,12030,0
|
|
20230809,131500,38735530,12030,12030,12030,12030,0
|
|
20230809,131400,38735530,12030,12030,12030,12030,0
|
|
20230809,131300,38735530,12030,12030,12030,12030,0
|
|
20230809,131200,38735530,12030,12030,12030,12030,0
|
|
20230809,131100,38735530,12030,12030,12030,12030,1
|
|
20230809,131000,38723500,12060,12060,12060,12060,0
|
|
20230809,130900,38723500,12060,12060,12060,12060,18
|
|
20230809,130800,38506420,12060,12060,12060,12060,0
|
|
20230809,130700,38506420,12060,12060,12060,12060,0
|
|
20230809,130600,38506420,12060,12060,12060,12060,8
|
|
20230809,130500,38409940,12060,12060,12060,12060,0
|
|
20230809,130400,38409940,12060,12060,12060,12060,47
|
|
20230809,130300,37843120,12060,12060,12060,12060,0
|
|
20230809,130200,37843120,12060,12060,12060,12060,0
|
|
20230809,130100,37843120,12060,12060,12060,12060,0
|
|
20230809,130000,37843120,12060,12060,12060,12060,3
|
|
20230809,125900,37806940,12060,12030,12060,12030,110
|
|
20230809,125800,36480490,12010,12010,12010,12010,0
|
|
20230809,125700,36480490,12010,12010,12010,12010,0
|
|
20230809,125600,36480490,12010,12010,12010,12010,0
|
|
20230809,125500,36480490,12010,12010,12010,12010,0
|
|
20230809,125400,36480490,12010,12010,12010,12010,0
|
|
20230809,125300,36480490,12010,12010,12010,12010,0
|
|
20230809,125200,36480490,12010,12010,12010,12010,0
|
|
20230809,125100,36480490,12010,12010,12010,12010,0
|
|
20230809,125000,36480490,12010,12010,12010,12010,0
|
|
20230809,124900,36480490,12010,12010,12010,12010,0
|
|
20230809,124800,36480490,12010,12010,12010,12010,0
|
|
20230809,124700,36480490,12010,12010,12010,12010,0
|
|
20230809,124600,36480490,12010,12010,12010,12010,0
|
|
20230809,124500,36480490,12010,12010,12010,12010,0
|
|
20230809,124400,36480490,12010,12010,12010,12010,0
|
|
20230809,124300,36480490,12010,12010,12010,12010,0
|
|
20230809,124200,36480490,12010,12010,12010,12010,0
|
|
20230809,124100,36480490,12010,12010,12010,12010,0
|
|
20230809,124000,36480490,12010,12010,12010,12010,0
|
|
20230809,123900,36480490,12010,12010,12010,12010,0
|
|
20230809,123800,36480490,12010,12010,12010,12010,0
|
|
20230809,123700,36480490,12010,12010,12010,12010,0
|
|
20230809,123600,36480490,12010,12010,12010,12010,0
|
|
20230809,123500,36480490,12010,12010,12010,12010,3
|
|
20230809,123400,36444460,12060,12060,12060,12060,9
|
|
20230809,123300,36335920,12060,12060,12060,12060,0
|
|
20230809,123200,36335920,12060,12060,12060,12060,0
|
|
20230809,123100,36335920,12060,12060,12060,12060,0
|
|
20230809,123000,36335920,12060,12060,12060,12060,0
|
|
20230809,122900,36335920,12060,12060,12060,12060,20
|
|
20230809,122800,36094720,12060,12060,12060,12060,9
|
|
20230809,122700,35986180,12060,12060,12060,12060,0
|
|
20230809,122600,35986180,12060,12060,12060,12060,0
|
|
20230809,122500,35986180,12060,12060,12060,12060,0
|
|
20230809,122400,35986180,12060,12060,12060,12060,10
|
|
20230809,122300,35865580,12060,12060,12060,12060,0
|
|
20230809,122200,35865580,12060,12060,12060,12060,0
|
|
20230809,122100,35865580,12060,12060,12060,12060,0
|
|
20230809,122000,35865580,12060,12060,12060,12060,0
|
|
20230809,121900,35865580,12060,12050,12060,12050,20
|
|
20230809,121800,35624560,12060,12060,12060,12060,0
|
|
20230809,121700,35624560,12060,12060,12060,12060,0
|
|
20230809,121600,35624560,12060,12060,12060,12060,0
|
|
20230809,121500,35624560,12060,12060,12060,12060,0
|
|
20230809,121400,35624560,12060,12060,12060,12060,152
|
|
20230809,121300,33791440,12060,12060,12060,12060,0
|
|
20230809,121200,33791440,12060,12060,12060,12060,0
|
|
20230809,121100,33791440,12060,12060,12060,12060,0
|
|
20230809,121000,33791440,12060,12060,12060,12060,0
|
|
20230809,120900,33791440,12060,12060,12060,12060,0
|
|
20230809,120800,33791440,12060,12060,12060,12060,0
|
|
20230809,120700,33791440,12060,12060,12060,12060,0
|
|
20230809,120600,33791440,12060,12060,12060,12060,0
|
|
20230809,120500,33791440,12060,12060,12060,12060,0
|
|
20230809,120400,33791440,12060,12060,12060,12060,0
|
|
20230809,120300,33791440,12060,12060,12060,12060,0
|
|
20230809,120200,33791440,12060,12060,12060,12060,0
|
|
20230809,120100,33791440,12060,12060,12060,12060,0
|
|
20230809,120000,33791440,12060,12060,12060,12060,2
|
|
20230809,115900,33767320,12060,12060,12060,12060,38
|
|
20230809,115800,33309040,12060,12060,12060,12060,0
|
|
20230809,115700,33309040,12060,12060,12060,12060,0
|
|
20230809,115600,33309040,12060,12060,12060,12060,1
|
|
20230809,115500,33296980,12050,12050,12050,12050,0
|
|
20230809,115400,33296980,12050,12050,12050,12050,11
|
|
20230809,115300,33164430,12050,12050,12050,12050,0
|
|
20230809,115200,33164430,12050,12050,12050,12050,0
|
|
20230809,115100,33164430,12050,12050,12050,12050,9
|
|
20230809,115000,33055980,12050,12050,12050,12050,0
|
|
20230809,114900,33055980,12050,12040,12050,12040,40
|
|
20230809,114800,32574060,12060,12060,12060,12060,0
|
|
20230809,114700,32574060,12060,12060,12060,12060,0
|
|
20230809,114600,32574060,12060,12060,12060,12060,0
|
|
20230809,114500,32574060,12060,12060,12060,12060,23
|
|
20230809,114400,32296680,12060,12060,12060,12060,9
|
|
20230809,114300,32188140,12060,12060,12060,12060,0
|
|
20230809,114200,32188140,12060,12060,12060,12060,0
|
|
20230809,114100,32188140,12060,12060,12060,12060,0
|
|
20230809,114000,32188140,12060,12060,12060,12060,0
|
|
20230809,113900,32188140,12060,12060,12060,12060,20
|
|
20230809,113800,31946940,12060,12060,12060,12060,0
|
|
20230809,113700,31946940,12060,12060,12060,12060,0
|
|
20230809,113600,31946940,12060,12060,12060,12060,0
|
|
20230809,113500,31946940,12060,12060,12060,12060,0
|
|
20230809,113400,31946940,12060,12060,12060,12060,10
|
|
20230809,113300,31826340,12060,12060,12060,12060,0
|
|
20230809,113200,31826340,12060,12060,12060,12060,0
|
|
20230809,113100,31826340,12060,12060,12060,12060,0
|
|
20230809,113000,31826340,12060,12060,12060,12060,1
|
|
20230809,112900,31814280,12000,12000,12000,12000,0
|
|
20230809,112800,31814280,12000,12000,12000,12000,0
|
|
20230809,112700,31814280,12000,12000,12000,12000,0
|
|
20230809,112600,31814280,12000,12000,12000,12000,0
|
|
20230809,112500,31814280,12000,12010,12010,12000,500
|
|
20230809,112400,25812090,12010,12010,12010,12010,30
|
|
20230809,112300,25451790,12060,12060,12060,12060,0
|
|
20230809,112200,25451790,12060,12060,12060,12060,0
|
|
20230809,112100,25451790,12060,12060,12060,12060,8
|
|
20230809,112000,25355310,12070,12070,12070,12070,0
|
|
20230809,111900,25355310,12070,12060,12070,12060,20
|
|
20230809,111800,25113950,12070,12070,12070,12070,0
|
|
20230809,111700,25113950,12070,12070,12070,12070,0
|
|
20230809,111600,25113950,12070,12070,12070,12070,0
|
|
20230809,111500,25113950,12070,12070,12070,12070,0
|
|
20230809,111400,25113950,12070,12070,12070,12070,8
|
|
20230809,111300,25017390,12070,12070,12070,12070,0
|
|
20230809,111200,25017390,12070,12070,12070,12070,2
|
|
20230809,111100,24993250,12070,12070,12070,12070,4
|
|
20230809,111000,24944970,12070,12070,12070,12070,40
|
|
20230809,110900,24462170,12070,12070,12070,12070,8
|
|
20230809,110800,24365610,12070,12070,12070,12070,3
|
|
20230809,110700,24329400,12070,12060,12070,12060,24
|
|
20230809,110600,24039840,12060,12060,12060,12060,5
|
|
20230809,110500,23979540,12000,12010,12010,12000,500
|
|
20230809,110400,17979350,12060,12060,12060,12060,7
|
|
20230809,110300,17894930,12060,12060,12060,12060,1
|
|
20230809,110200,17882870,12010,12070,12070,12010,30
|
|
20230809,110100,17522330,12070,12070,12070,12070,3
|
|
20230809,110000,17486120,12070,12070,12070,12070,6
|
|
20230809,105900,17413700,12070,12070,12070,12070,23
|
|
20230809,105800,17136090,12000,12070,12070,12000,8
|
|
20230809,105700,17039740,12070,12070,12070,12070,3
|
|
20230809,105600,17003530,12070,12070,12070,12070,4
|
|
20230809,105500,16955250,12070,12070,12070,12070,4
|
|
20230809,105400,16906970,12070,12070,12070,12070,3
|
|
20230809,105300,16870760,12070,12070,12070,12070,5
|
|
20230809,105200,16810410,12070,12070,12070,12070,2
|
|
20230809,105100,16786270,12070,12070,12070,12070,0
|
|
20230809,105000,16786270,12070,12070,12070,12070,0
|
|
20230809,104900,16786270,12070,12060,12070,12060,43
|
|
20230809,104800,16267280,12070,12070,12070,12070,0
|
|
20230809,104700,16267280,12070,12010,12070,11970,788
|
|
20230809,104600,6823880,12010,12010,12010,12010,0
|
|
20230809,104500,6823880,12010,12030,12030,12010,100
|
|
20230809,104400,5621170,12030,12030,12030,12030,39
|
|
20230809,104300,5152000,12030,12030,12030,12030,0
|
|
20230809,104200,5152000,12030,12030,12030,12030,0
|
|
20230809,104100,5152000,12030,12030,12030,12030,0
|
|
20230809,104000,5152000,12030,12030,12030,12030,0
|
|
20230809,103900,5152000,12030,12030,12030,12030,0
|
|
20230809,103800,5152000,12030,12030,12030,12030,15
|
|
20230809,103700,4971550,12030,12030,12030,12030,10
|
|
20230809,103600,4851250,12040,12040,12040,12040,0
|
|
20230809,103500,4851250,12040,12040,12040,12040,0
|
|
20230809,103400,4851250,12040,12040,12040,12040,0
|
|
20230809,103300,4851250,12040,12040,12040,12040,0
|
|
20230809,103200,4851250,12040,12040,12040,12040,0
|
|
20230809,103100,4851250,12040,12040,12040,12040,0
|
|
20230809,103000,4851250,12040,12040,12040,12040,0
|
|
20230809,102900,4851250,12040,12040,12040,12040,25
|
|
20230809,102800,4550250,12030,12030,12030,12030,0
|
|
20230809,102700,4550250,12030,12030,12030,12030,0
|
|
20230809,102600,4550250,12030,12030,12030,12030,0
|
|
20230809,102500,4550250,12030,12030,12030,12030,0
|
|
20230809,102400,4550250,12030,12030,12030,12030,0
|
|
20230809,102300,4550250,12030,12030,12030,12030,0
|
|
20230809,102200,4550250,12030,12030,12030,12030,0
|
|
20230809,102100,4550250,12030,12030,12030,12030,0
|
|
20230809,102000,4550250,12030,12030,12030,12030,0
|
|
20230809,101900,4550250,12030,12030,12030,12030,0
|
|
20230809,101800,4550250,12030,12030,12030,12030,0
|
|
20230809,101700,4550250,12030,12030,12030,12030,0
|
|
20230809,101600,4550250,12030,12030,12030,12030,0
|
|
20230809,101500,4550250,12030,12030,12030,12030,0
|
|
20230809,101400,4550250,12030,12030,12030,12030,0
|
|
20230809,101300,4550250,12030,12030,12030,12030,1
|
|
20230809,101200,4538220,12030,12030,12030,12030,0
|
|
20230809,101100,4538220,12030,12030,12030,12030,0
|
|
20230809,101000,4538220,12030,12030,12030,12030,0
|
|
20230809,100900,4538220,12030,12030,12030,12030,0
|
|
20230809,100800,4538220,12030,12030,12030,12030,0
|
|
20230809,100700,4538220,12030,12030,12030,12030,0
|
|
20230809,100600,4538220,12030,12030,12030,12030,0
|
|
20230809,100500,4538220,12030,12030,12030,12030,0
|
|
20230809,100400,4538220,12030,12030,12030,12030,0
|
|
20230809,100300,4538220,12030,12030,12030,12030,0
|
|
20230809,100200,4538220,12030,12030,12030,12030,0
|
|
20230809,100100,4538220,12030,12030,12030,12030,0
|
|
20230809,100000,4538220,12030,12030,12030,12030,0
|
|
20230809,095900,4538220,12030,12030,12030,12030,0
|
|
20230809,095800,4538220,12030,12040,12040,12030,22
|
|
20230809,095700,4273550,12050,12050,12050,12050,0
|
|
20230809,095600,4273550,12050,12050,12050,12050,0
|
|
20230809,095500,4273550,12050,12050,12050,12050,0
|
|
20230809,095400,4273550,12050,12050,12050,12050,0
|
|
20230809,095300,4273550,12050,12050,12050,12050,16
|
|
20230809,095200,4080750,12030,12030,12030,12030,0
|
|
20230809,095100,4080750,12030,12030,12030,12030,0
|
|
20230809,095000,4080750,12030,12030,12030,12030,0
|
|
20230809,094900,4080750,12030,12030,12030,12030,0
|
|
20230809,094800,4080750,12030,12030,12030,12030,0
|
|
20230809,094700,4080750,12030,12030,12030,12030,1
|
|
20230809,094600,4068720,12070,12070,12070,12070,0
|
|
20230809,094500,4068720,12070,12070,12070,12070,0
|
|
20230809,094400,4068720,12070,12070,12070,12070,0
|
|
20230809,094300,4068720,12070,12070,12070,12070,1
|
|
20230809,094200,4056650,12070,12070,12070,12070,0
|
|
20230809,094100,4056650,12070,12070,12070,12070,0
|
|
20230809,094000,4056650,12070,12070,12070,12070,0
|
|
20230809,093900,4056650,12070,12060,12070,12060,40
|
|
20230809,093800,3573870,12070,12070,12070,12070,0
|
|
20230809,093700,3573870,12070,12070,12070,12070,0
|
|
20230809,093600,3573870,12070,12070,12070,12070,39
|
|
20230809,093500,3103140,12080,12080,12080,12080,3
|
|
20230809,093400,3066900,12100,12100,12100,12100,0
|
|
20230809,093300,3066900,12100,12100,12100,12100,0
|
|
20230809,093200,3066900,12100,12100,12100,12100,0
|
|
20230809,093100,3066900,12100,12100,12100,12100,0
|
|
20230809,093000,3066900,12100,12100,12100,12100,1
|
|
20230809,092900,3054800,12000,12000,12000,12000,0
|
|
20230809,092800,3054800,12000,12000,12000,12000,26
|
|
20230809,092700,2742800,12000,12000,12000,12000,0
|
|
20230809,092600,2742800,12000,12000,12000,12000,5
|
|
20230809,092500,2682800,12000,12060,12060,12000,64
|
|
20230809,092400,1912770,12070,12070,12070,12070,1
|
|
20230809,092300,1900700,12070,12070,12070,12070,0
|
|
20230809,092200,1900700,12070,12080,12080,12070,8
|
|
20230809,092100,1804090,12070,12070,12070,12070,1
|
|
20230809,092000,1792020,12010,12010,12010,12010,0
|
|
20230809,091900,1792020,12010,12010,12010,12010,0
|
|
20230809,091800,1792020,12010,12010,12010,12010,0
|
|
20230809,091700,1792020,12010,12010,12010,12010,0
|
|
20230809,091600,1792020,12010,12010,12010,12010,0
|
|
20230809,091500,1792020,12010,12010,12010,12010,0
|
|
20230809,091400,1792020,12010,12010,12010,12010,0
|
|
20230809,091300,1792020,12010,12010,12010,12010,0
|
|
20230809,091200,1792020,12010,12010,12010,12010,0
|
|
20230809,091100,1792020,12010,12010,12010,12010,0
|
|
20230809,091000,1792020,12010,12010,12010,12010,18
|
|
20230809,090900,1575840,12010,12010,12010,12010,4
|
|
20230809,090800,1527800,12010,12010,12010,12010,78
|
|
20230809,090700,591020,12020,12020,12020,12020,0
|
|
20230809,090600,591020,12020,12020,12020,12020,19
|
|
20230809,090500,362640,12000,12000,12000,12000,10
|
|
20230809,090400,242640,12140,12140,12140,12140,0
|
|
20230809,090300,242640,12140,12140,12140,12140,0
|
|
20230809,090200,242640,12140,12140,12140,12140,0
|
|
20230809,090100,242640,12140,12140,12140,12140,0
|
|
20230809,090000,242640,12140,12100,12140,12100,20
|