603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,190000,106298090,11600,11600,11600,11600,37
|
|
20230823,185900,106298090,11600,11600,11600,11600,0
|
|
20230823,185800,106298090,11600,11600,11600,11600,0
|
|
20230823,185700,106298090,11600,11600,11600,11600,0
|
|
20230823,185600,106298090,11600,11600,11600,11600,0
|
|
20230823,185500,106298090,11600,11600,11600,11600,0
|
|
20230823,185400,106298090,11600,11600,11600,11600,0
|
|
20230823,185300,106298090,11600,11600,11600,11600,0
|
|
20230823,185200,106298090,11600,11600,11600,11600,0
|
|
20230823,185100,106298090,11600,11600,11600,11600,0
|
|
20230823,185000,106298090,11600,11600,11600,11600,0
|
|
20230823,184900,106298090,11600,11600,11600,11600,0
|
|
20230823,184800,106298090,11600,11600,11600,11600,0
|
|
20230823,184700,106298090,11600,11600,11600,11600,0
|
|
20230823,184600,106298090,11600,11600,11600,11600,0
|
|
20230823,184500,106298090,11600,11600,11600,11600,0
|
|
20230823,184400,106298090,11600,11600,11600,11600,0
|
|
20230823,184300,106298090,11600,11600,11600,11600,0
|
|
20230823,184200,106298090,11600,11600,11600,11600,0
|
|
20230823,184100,106298090,11600,11600,11600,11600,0
|
|
20230823,184000,106298090,11600,11600,11600,11600,0
|
|
20230823,183900,106298090,11600,11600,11600,11600,0
|
|
20230823,183800,106298090,11600,11600,11600,11600,0
|
|
20230823,183700,106298090,11600,11600,11600,11600,0
|
|
20230823,183600,106298090,11600,11600,11600,11600,0
|
|
20230823,183500,106298090,11600,11600,11600,11600,0
|
|
20230823,183400,106298090,11600,11600,11600,11600,0
|
|
20230823,183300,106298090,11600,11600,11600,11600,0
|
|
20230823,183200,106298090,11600,11600,11600,11600,0
|
|
20230823,183100,106298090,11600,11600,11600,11600,0
|
|
20230823,183000,106298090,11600,11600,11600,11600,37
|
|
20230823,182900,106298090,11600,11600,11600,11600,0
|
|
20230823,182800,106298090,11600,11600,11600,11600,0
|
|
20230823,182700,106298090,11600,11600,11600,11600,0
|
|
20230823,182600,106298090,11600,11600,11600,11600,0
|
|
20230823,182500,106298090,11600,11600,11600,11600,0
|
|
20230823,182400,106298090,11600,11600,11600,11600,0
|
|
20230823,182300,106298090,11600,11600,11600,11600,0
|
|
20230823,182200,106298090,11600,11600,11600,11600,0
|
|
20230823,182100,106298090,11600,11600,11600,11600,0
|
|
20230823,182000,106298090,11600,11600,11600,11600,0
|
|
20230823,181900,106298090,11600,11600,11600,11600,0
|
|
20230823,181800,106298090,11600,11600,11600,11600,0
|
|
20230823,181700,106298090,11600,11600,11600,11600,0
|
|
20230823,181600,106298090,11600,11600,11600,11600,0
|
|
20230823,181500,106298090,11600,11600,11600,11600,0
|
|
20230823,181400,106298090,11600,11600,11600,11600,0
|
|
20230823,181300,106298090,11600,11600,11600,11600,0
|
|
20230823,181200,106298090,11600,11600,11600,11600,0
|
|
20230823,181100,106298090,11600,11600,11600,11600,0
|
|
20230823,181000,106298090,11600,11600,11600,11600,0
|
|
20230823,180900,106298090,11600,11600,11600,11600,0
|
|
20230823,180800,106298090,11600,11600,11600,11600,0
|
|
20230823,180700,106298090,11600,11600,11600,11600,0
|
|
20230823,180600,106298090,11600,11600,11600,11600,0
|
|
20230823,180500,106298090,11600,11600,11600,11600,0
|
|
20230823,180400,106298090,11600,11600,11600,11600,0
|
|
20230823,180300,106298090,11600,11600,11600,11600,0
|
|
20230823,180200,106298090,11600,11600,11600,11600,0
|
|
20230823,180100,106298090,11600,11600,11600,11600,0
|
|
20230823,180000,106298090,11600,11600,11600,11600,37
|
|
20230823,175900,106298090,11600,11600,11600,11600,0
|
|
20230823,175800,106298090,11600,11600,11600,11600,0
|
|
20230823,175700,106298090,11600,11600,11600,11600,0
|
|
20230823,175600,106298090,11600,11600,11600,11600,0
|
|
20230823,175500,106298090,11600,11600,11600,11600,0
|
|
20230823,175400,106298090,11600,11600,11600,11600,0
|
|
20230823,175300,106298090,11600,11600,11600,11600,0
|
|
20230823,175200,106298090,11600,11600,11600,11600,0
|
|
20230823,175100,106298090,11600,11600,11600,11600,0
|
|
20230823,175000,106298090,11600,11600,11600,11600,0
|
|
20230823,174900,106298090,11600,11600,11600,11600,0
|
|
20230823,174800,106298090,11600,11600,11600,11600,0
|
|
20230823,174700,106298090,11600,11600,11600,11600,0
|
|
20230823,174600,106298090,11600,11600,11600,11600,0
|
|
20230823,174500,106298090,11600,11600,11600,11600,0
|
|
20230823,174400,106298090,11600,11600,11600,11600,0
|
|
20230823,174300,106298090,11600,11600,11600,11600,0
|
|
20230823,174200,106298090,11600,11600,11600,11600,0
|
|
20230823,174100,106298090,11600,11600,11600,11600,0
|
|
20230823,174000,106298090,11600,11600,11600,11600,0
|
|
20230823,173900,106298090,11600,11600,11600,11600,0
|
|
20230823,173800,106298090,11600,11600,11600,11600,0
|
|
20230823,173700,106298090,11600,11600,11600,11600,0
|
|
20230823,173600,106298090,11600,11600,11600,11600,0
|
|
20230823,173500,106298090,11600,11600,11600,11600,0
|
|
20230823,173400,106298090,11600,11600,11600,11600,0
|
|
20230823,173300,106298090,11600,11600,11600,11600,0
|
|
20230823,173200,106298090,11600,11600,11600,11600,0
|
|
20230823,173100,106298090,11600,11600,11600,11600,0
|
|
20230823,173000,106298090,11600,11600,11600,11600,37
|
|
20230823,172900,106298090,11600,11600,11600,11600,0
|
|
20230823,172800,106298090,11600,11600,11600,11600,0
|
|
20230823,172700,106298090,11600,11600,11600,11600,0
|
|
20230823,172600,106298090,11600,11600,11600,11600,0
|
|
20230823,172500,106298090,11600,11600,11600,11600,0
|
|
20230823,172400,106298090,11600,11600,11600,11600,0
|
|
20230823,172300,106298090,11600,11600,11600,11600,0
|
|
20230823,172200,106298090,11600,11600,11600,11600,0
|
|
20230823,172100,106298090,11600,11600,11600,11600,0
|
|
20230823,172000,106298090,11600,11600,11600,11600,0
|
|
20230823,171900,106298090,11600,11600,11600,11600,0
|
|
20230823,171800,106298090,11600,11600,11600,11600,0
|
|
20230823,171700,106298090,11600,11600,11600,11600,0
|
|
20230823,171600,106298090,11600,11600,11600,11600,0
|
|
20230823,171500,106298090,11600,11600,11600,11600,0
|
|
20230823,171400,106298090,11600,11600,11600,11600,0
|
|
20230823,171300,106298090,11600,11600,11600,11600,0
|
|
20230823,171200,106298090,11600,11600,11600,11600,0
|
|
20230823,171100,106298090,11600,11600,11600,11600,0
|
|
20230823,171000,106298090,11600,11600,11600,11600,0
|
|
20230823,170900,106298090,11600,11600,11600,11600,0
|
|
20230823,170800,106298090,11600,11600,11600,11600,0
|
|
20230823,170700,106298090,11600,11600,11600,11600,0
|
|
20230823,170600,106298090,11600,11600,11600,11600,0
|
|
20230823,170500,106298090,11600,11600,11600,11600,0
|
|
20230823,170400,106298090,11600,11600,11600,11600,0
|
|
20230823,170300,106298090,11600,11600,11600,11600,0
|
|
20230823,170200,106298090,11600,11600,11600,11600,0
|
|
20230823,170100,106298090,11600,11600,11600,11600,0
|
|
20230823,170000,106298090,11600,11600,11600,11600,37
|
|
20230823,165900,106298090,11600,11600,11600,11600,0
|
|
20230823,165800,106298090,11600,11600,11600,11600,0
|
|
20230823,165700,106298090,11600,11600,11600,11600,0
|
|
20230823,165600,106298090,11600,11600,11600,11600,0
|
|
20230823,165500,106298090,11600,11600,11600,11600,0
|
|
20230823,165400,106298090,11600,11600,11600,11600,0
|
|
20230823,165300,106298090,11600,11600,11600,11600,0
|
|
20230823,165200,106298090,11600,11600,11600,11600,0
|
|
20230823,165100,106298090,11600,11600,11600,11600,0
|
|
20230823,165000,106298090,11600,11600,11600,11600,0
|
|
20230823,164900,106298090,11600,11600,11600,11600,0
|
|
20230823,164800,106298090,11600,11600,11600,11600,0
|
|
20230823,164700,106298090,11600,11600,11600,11600,0
|
|
20230823,164600,106298090,11600,11600,11600,11600,0
|
|
20230823,164500,106298090,11600,11600,11600,11600,0
|
|
20230823,164400,106298090,11600,11600,11600,11600,0
|
|
20230823,164300,106298090,11600,11600,11600,11600,0
|
|
20230823,164200,106298090,11600,11600,11600,11600,0
|
|
20230823,164100,106298090,11600,11600,11600,11600,0
|
|
20230823,164000,106298090,11600,11600,11600,11600,0
|
|
20230823,163900,106298090,11600,11600,11600,11600,0
|
|
20230823,163800,106298090,11600,11600,11600,11600,0
|
|
20230823,163700,106298090,11600,11600,11600,11600,0
|
|
20230823,163600,106298090,11600,11600,11600,11600,0
|
|
20230823,163500,106298090,11600,11600,11600,11600,0
|
|
20230823,163400,106298090,11600,11600,11600,11600,0
|
|
20230823,163300,106298090,11600,11600,11600,11600,0
|
|
20230823,163200,106298090,11600,11600,11600,11600,0
|
|
20230823,163100,106298090,11600,11600,11600,11600,0
|
|
20230823,163000,106298090,11600,11600,11600,11600,37
|
|
20230823,162900,106298090,11600,11600,11600,11600,0
|
|
20230823,162800,106298090,11600,11600,11600,11600,0
|
|
20230823,162700,106298090,11600,11600,11600,11600,0
|
|
20230823,162600,106298090,11600,11600,11600,11600,0
|
|
20230823,162500,106298090,11600,11600,11600,11600,0
|
|
20230823,162400,106298090,11600,11600,11600,11600,0
|
|
20230823,162300,106298090,11600,11600,11600,11600,0
|
|
20230823,162200,106298090,11600,11600,11600,11600,0
|
|
20230823,162100,106298090,11600,11600,11600,11600,0
|
|
20230823,162000,106298090,11600,11600,11600,11600,0
|
|
20230823,161900,106298090,11600,11600,11600,11600,0
|
|
20230823,161800,106298090,11600,11600,11600,11600,0
|
|
20230823,161700,106298090,11600,11600,11600,11600,0
|
|
20230823,161600,106298090,11600,11600,11600,11600,0
|
|
20230823,161500,106298090,11600,11600,11600,11600,0
|
|
20230823,161400,106298090,11600,11600,11600,11600,0
|
|
20230823,161300,106298090,11600,11600,11600,11600,0
|
|
20230823,161200,106298090,11600,11600,11600,11600,0
|
|
20230823,161100,106298090,11600,11600,11600,11600,0
|
|
20230823,161000,106298090,11600,11600,11600,11600,0
|
|
20230823,160900,106298090,11600,11600,11600,11600,0
|
|
20230823,160800,106298090,11600,11600,11600,11600,0
|
|
20230823,160700,106298090,11600,11600,11600,11600,0
|
|
20230823,160600,106298090,11600,11600,11600,11600,0
|
|
20230823,160500,106298090,11600,11600,11600,11600,0
|
|
20230823,160400,106298090,11600,11600,11600,11600,0
|
|
20230823,160300,106298090,11600,11600,11600,11600,0
|
|
20230823,160200,106298090,11600,11600,11600,11600,0
|
|
20230823,160100,106298090,11600,11600,11600,11600,0
|
|
20230823,160000,106298090,11600,11600,11600,11600,37
|
|
20230823,155900,106298090,11600,11600,11600,11600,0
|
|
20230823,155800,106298090,11600,11600,11600,11600,0
|
|
20230823,155700,106298090,11600,11600,11600,11600,0
|
|
20230823,155600,106298090,11600,11600,11600,11600,0
|
|
20230823,155500,106298090,11600,11600,11600,11600,0
|
|
20230823,155400,106298090,11600,11600,11600,11600,0
|
|
20230823,155300,106298090,11600,11600,11600,11600,0
|
|
20230823,155200,106298090,11600,11600,11600,11600,0
|
|
20230823,155100,106298090,11600,11600,11600,11600,0
|
|
20230823,155000,106298090,11600,11600,11600,11600,0
|
|
20230823,154900,106298090,11600,11600,11600,11600,0
|
|
20230823,154800,106298090,11600,11600,11600,11600,0
|
|
20230823,154700,106298090,11600,11600,11600,11600,0
|
|
20230823,154600,106298090,11600,11600,11600,11600,0
|
|
20230823,154500,106298090,11600,11600,11600,11600,0
|
|
20230823,154400,106298090,11600,11600,11600,11600,0
|
|
20230823,154300,106298090,11600,11600,11600,11600,0
|
|
20230823,154200,106298090,11600,11600,11600,11600,0
|
|
20230823,154100,106298090,11600,11600,11600,11600,0
|
|
20230823,154000,106298090,11600,11600,11600,11600,0
|
|
20230823,153900,106298090,11600,11600,11600,11600,0
|
|
20230823,153800,106298090,11600,11600,11600,11600,0
|
|
20230823,153700,106298090,11600,11600,11600,11600,0
|
|
20230823,153600,106298090,11600,11600,11600,11600,0
|
|
20230823,153500,106298090,11600,11600,11600,11600,0
|
|
20230823,153400,106298090,11600,11600,11600,11600,0
|
|
20230823,153300,106298090,11600,11600,11600,11600,0
|
|
20230823,153200,106298090,11600,11600,11600,11600,0
|
|
20230823,153100,106298090,11600,11600,11600,11600,0
|
|
20230823,153000,106298090,11600,11600,11600,11600,74
|
|
20230823,152900,105868890,11580,11580,11580,11580,0
|
|
20230823,152800,105868890,11580,11580,11580,11580,0
|
|
20230823,152700,105868890,11580,11580,11580,11580,0
|
|
20230823,152600,105868890,11580,11580,11580,11580,0
|
|
20230823,152500,105868890,11580,11580,11580,11580,0
|
|
20230823,152400,105868890,11580,11580,11580,11580,0
|
|
20230823,152300,105868890,11580,11580,11580,11580,0
|
|
20230823,152200,105868890,11580,11580,11580,11580,0
|
|
20230823,152100,105868890,11580,11580,11580,11580,0
|
|
20230823,152000,105868890,11580,11580,11580,11580,0
|
|
20230823,151900,105868890,11580,11580,11580,11580,1
|
|
20230823,151800,105857310,11580,11580,11580,11580,7
|
|
20230823,151700,105776250,11490,11490,11590,11480,34
|
|
20230823,151600,105385690,11490,11580,11590,11490,10
|
|
20230823,151500,105269960,11470,11470,11470,11470,3
|
|
20230823,151400,105235550,11580,11580,11580,11580,1
|
|
20230823,151300,105223970,11480,11580,11580,11480,14
|
|
20230823,151200,105062080,11580,11450,11580,11450,10
|
|
20230823,151100,104946530,11440,11450,11450,11440,36
|
|
20230823,151000,104534340,11450,11450,11450,11450,2
|
|
20230823,150900,104511440,11460,11460,11460,11460,1
|
|
20230823,150800,104499980,11450,11600,11600,11450,5
|
|
20230823,150700,104442140,11600,11450,11600,11450,15
|
|
20230823,150600,104268350,11450,11450,11590,11450,8
|
|
20230823,150500,104176050,11450,11450,11450,11450,1
|
|
20230823,150400,104164600,11450,11460,11560,11450,14
|
|
20230823,150300,104002980,11540,11520,11540,11450,4
|
|
20230823,150200,103956940,11450,11450,11450,11450,1
|
|
20230823,150100,103945490,11450,11460,11530,11450,23
|
|
20230823,150000,103681720,11460,11440,11460,11440,3
|
|
20230823,145900,103647370,11440,11440,11440,11440,1
|
|
20230823,145800,103635930,11450,11440,11450,11440,2
|
|
20230823,145700,103613040,11440,11440,11440,11440,2
|
|
20230823,145600,103590160,11440,11440,11440,11440,1
|
|
20230823,145500,103578720,11440,11440,11440,11440,1
|
|
20230823,145400,103567280,11440,11440,11440,11440,2
|
|
20230823,145300,103544400,11440,11440,11440,11440,0
|
|
20230823,145200,103544400,11440,11440,11440,11440,2
|
|
20230823,145100,103521520,11440,11440,11440,11440,3
|
|
20230823,145000,103487200,11440,11440,11440,11440,2
|
|
20230823,144900,103464320,11440,11490,11490,11440,2
|
|
20230823,144800,103441390,11490,11490,11490,11490,0
|
|
20230823,144700,103441390,11490,11500,11500,11490,2
|
|
20230823,144600,103418400,11480,11450,11480,11450,23
|
|
20230823,144500,103154850,11450,11450,11450,11450,2
|
|
20230823,144400,103131950,11450,11450,11450,11450,3
|
|
20230823,144300,103097600,11450,11450,11450,11450,2
|
|
20230823,144200,103074700,11460,11460,11460,11460,5
|
|
20230823,144100,103017400,11460,11450,11460,11450,7
|
|
20230823,144000,102937200,11440,11440,11440,11440,48
|
|
20230823,143900,102388080,11440,11440,11440,11440,0
|
|
20230823,143800,102388080,11440,11440,11440,11440,2
|
|
20230823,143700,102365200,11440,11440,11440,11440,4
|
|
20230823,143600,102319440,11440,11440,11440,11440,1
|
|
20230823,143500,102308000,11440,11450,11450,11440,2
|
|
20230823,143400,102285110,11460,11470,11470,11460,2
|
|
20230823,143300,102262180,11460,11460,11460,11460,1
|
|
20230823,143200,102250720,11460,11460,11460,11460,1
|
|
20230823,143100,102239260,11470,11470,11470,11470,2
|
|
20230823,143000,102216320,11470,11550,11550,11470,2
|
|
20230823,142900,102193300,11560,11560,11560,11560,0
|
|
20230823,142800,102193300,11560,11560,11560,11560,0
|
|
20230823,142700,102193300,11560,11560,11560,11560,0
|
|
20230823,142600,102193300,11560,11560,11560,11560,0
|
|
20230823,142500,102193300,11560,11560,11560,11560,0
|
|
20230823,142400,102193300,11560,11560,11560,11560,0
|
|
20230823,142300,102193300,11560,11560,11560,11560,0
|
|
20230823,142200,102193300,11560,11560,11560,11560,0
|
|
20230823,142100,102193300,11560,11560,11560,11560,0
|
|
20230823,142000,102193300,11560,11560,11560,11560,0
|
|
20230823,141900,102193300,11560,11560,11560,11560,0
|
|
20230823,141800,102193300,11560,11560,11560,11560,0
|
|
20230823,141700,102193300,11560,11560,11560,11560,0
|
|
20230823,141600,102193300,11560,11560,11560,11560,0
|
|
20230823,141500,102193300,11560,11560,11560,11560,0
|
|
20230823,141400,102193300,11560,11560,11560,11560,0
|
|
20230823,141300,102193300,11560,11560,11560,11560,0
|
|
20230823,141200,102193300,11560,11560,11560,11560,0
|
|
20230823,141100,102193300,11560,11560,11560,11560,0
|
|
20230823,141000,102193300,11560,11560,11560,11560,0
|
|
20230823,140900,102193300,11560,11560,11560,11560,0
|
|
20230823,140800,102193300,11560,11560,11560,11560,1
|
|
20230823,140700,102181740,11500,11500,11500,11500,14
|
|
20230823,140600,102020740,11500,11500,11500,11500,248
|
|
20230823,140500,99168740,11500,11500,11500,11500,738
|
|
20230823,140400,90681740,11500,11500,11500,11500,241
|
|
20230823,140300,87910240,11560,11560,11560,11560,0
|
|
20230823,140200,87910240,11560,11560,11560,11560,0
|
|
20230823,140100,87910240,11560,11560,11560,11560,0
|
|
20230823,140000,87910240,11560,11560,11560,11560,0
|
|
20230823,135900,87910240,11560,11560,11560,11560,0
|
|
20230823,135800,87910240,11560,11560,11560,11560,1
|
|
20230823,135700,87898680,11500,11500,11500,11500,0
|
|
20230823,135600,87898680,11500,11500,11500,11500,1
|
|
20230823,135500,87887180,11500,11530,11530,11500,1095
|
|
20230823,135400,75294580,11550,11550,11550,11550,0
|
|
20230823,135300,75294580,11550,11550,11550,11550,16
|
|
20230823,135200,75109780,11560,11560,11560,11560,0
|
|
20230823,135100,75109780,11560,11560,11560,11560,0
|
|
20230823,135000,75109780,11560,11570,11570,11560,39
|
|
20230823,134900,74658930,11600,11600,11600,11600,0
|
|
20230823,134800,74658930,11600,11600,11600,11600,0
|
|
20230823,134700,74658930,11600,11600,11600,11600,0
|
|
20230823,134600,74658930,11600,11600,11600,11600,0
|
|
20230823,134500,74658930,11600,11600,11600,11600,0
|
|
20230823,134400,74658930,11600,11600,11600,11600,0
|
|
20230823,134300,74658930,11600,11600,11600,11600,0
|
|
20230823,134200,74658930,11600,11600,11600,11600,0
|
|
20230823,134100,74658930,11600,11600,11600,11600,14
|
|
20230823,134000,74496530,11600,11600,11600,11600,0
|
|
20230823,133900,74496530,11600,11600,11600,11600,0
|
|
20230823,133800,74496530,11600,11600,11600,11600,5
|
|
20230823,133700,74438530,11600,11600,11600,11600,11
|
|
20230823,133600,74310930,11600,11600,11600,11600,0
|
|
20230823,133500,74310930,11600,11600,11600,11600,0
|
|
20230823,133400,74310930,11600,11600,11600,11600,0
|
|
20230823,133300,74310930,11600,11600,11600,11600,0
|
|
20230823,133200,74310930,11600,11600,11600,11600,0
|
|
20230823,133100,74310930,11600,11600,11600,11600,0
|
|
20230823,133000,74310930,11600,11600,11600,11600,15
|
|
20230823,132900,74136930,11600,11600,11600,11600,0
|
|
20230823,132800,74136930,11600,11600,11600,11600,0
|
|
20230823,132700,74136930,11600,11600,11600,11600,0
|
|
20230823,132600,74136930,11600,11600,11600,11600,0
|
|
20230823,132500,74136930,11600,11600,11600,11600,0
|
|
20230823,132400,74136930,11600,11600,11600,11600,0
|
|
20230823,132300,74136930,11600,11600,11600,11600,0
|
|
20230823,132200,74136930,11600,11600,11600,11600,0
|
|
20230823,132100,74136930,11600,11600,11600,11600,1
|
|
20230823,132000,74125330,11600,11600,11600,11600,14
|
|
20230823,131900,73962930,11600,11600,11600,11600,0
|
|
20230823,131800,73962930,11600,11600,11600,11600,0
|
|
20230823,131700,73962930,11600,11600,11600,11600,0
|
|
20230823,131600,73962930,11600,11600,11600,11600,0
|
|
20230823,131500,73962930,11600,11600,11600,11600,0
|
|
20230823,131400,73962930,11600,11600,11600,11600,0
|
|
20230823,131300,73962930,11600,11600,11600,11600,0
|
|
20230823,131200,73962930,11600,11600,11600,11600,0
|
|
20230823,131100,73962930,11600,11600,11600,11600,0
|
|
20230823,131000,73962930,11600,11600,11600,11600,14
|
|
20230823,130900,73800530,11600,11600,11600,11600,0
|
|
20230823,130800,73800530,11600,11600,11600,11600,1
|
|
20230823,130700,73788930,11600,11600,11600,11600,0
|
|
20230823,130600,73788930,11600,11600,11600,11600,0
|
|
20230823,130500,73788930,11600,11600,11600,11600,0
|
|
20230823,130400,73788930,11600,11600,11600,11600,0
|
|
20230823,130300,73788930,11600,11600,11600,11600,0
|
|
20230823,130200,73788930,11600,11600,11600,11600,0
|
|
20230823,130100,73788930,11600,11600,11600,11600,0
|
|
20230823,130000,73788930,11600,11600,11600,11600,13
|
|
20230823,125900,73638130,11600,11600,11600,11600,0
|
|
20230823,125800,73638130,11600,11600,11600,11600,0
|
|
20230823,125700,73638130,11600,11600,11600,11600,0
|
|
20230823,125600,73638130,11600,11600,11600,11600,2
|
|
20230823,125500,73614930,11610,11610,11610,11610,0
|
|
20230823,125400,73614930,11610,11610,11610,11610,0
|
|
20230823,125300,73614930,11610,11600,11610,11590,2045
|
|
20230823,125200,49893400,11610,11610,11610,11610,0
|
|
20230823,125100,49893400,11610,11610,11610,11610,0
|
|
20230823,125000,49893400,11610,11610,11610,11610,0
|
|
20230823,124900,49893400,11610,11610,11610,11610,0
|
|
20230823,124800,49893400,11610,11610,11610,11610,3
|
|
20230823,124700,49858570,11610,11600,11610,11600,114
|
|
20230823,124600,48536030,11600,11600,11600,11600,39
|
|
20230823,124500,48083630,11600,11600,11600,11600,1
|
|
20230823,124400,48072030,11600,11600,11600,11600,0
|
|
20230823,124300,48072030,11600,11600,11600,11600,0
|
|
20230823,124200,48072030,11600,11600,11600,11600,0
|
|
20230823,124100,48072030,11600,11600,11600,11600,2
|
|
20230823,124000,48048830,11600,11600,11600,11600,1
|
|
20230823,123900,48037230,11620,11620,11620,11620,0
|
|
20230823,123800,48037230,11620,11620,11620,11620,0
|
|
20230823,123700,48037230,11620,11620,11620,11620,0
|
|
20230823,123600,48037230,11620,11620,11620,11620,0
|
|
20230823,123500,48037230,11620,11620,11620,11620,0
|
|
20230823,123400,48037230,11620,11620,11620,11620,0
|
|
20230823,123300,48037230,11620,11620,11620,11620,0
|
|
20230823,123200,48037230,11620,11620,11620,11620,0
|
|
20230823,123100,48037230,11620,11620,11620,11620,0
|
|
20230823,123000,48037230,11620,11620,11620,11620,0
|
|
20230823,122900,48037230,11620,11620,11620,11620,0
|
|
20230823,122800,48037230,11620,11620,11620,11620,0
|
|
20230823,122700,48037230,11620,11620,11620,11620,0
|
|
20230823,122600,48037230,11620,11620,11620,11620,0
|
|
20230823,122500,48037230,11620,11620,11620,11620,0
|
|
20230823,122400,48037230,11620,11620,11620,11620,0
|
|
20230823,122300,48037230,11620,11620,11620,11620,0
|
|
20230823,122200,48037230,11620,11620,11620,11620,0
|
|
20230823,122100,48037230,11620,11620,11620,11620,26
|
|
20230823,122000,47735110,11600,11600,11600,11600,45
|
|
20230823,121900,47213110,11620,11620,11620,11620,0
|
|
20230823,121800,47213110,11620,11620,11620,11620,0
|
|
20230823,121700,47213110,11620,11620,11620,11620,0
|
|
20230823,121600,47213110,11620,11620,11620,11620,0
|
|
20230823,121500,47213110,11620,11620,11620,11620,0
|
|
20230823,121400,47213110,11620,11620,11620,11620,0
|
|
20230823,121300,47213110,11620,11620,11620,11620,0
|
|
20230823,121200,47213110,11620,11620,11620,11620,2
|
|
20230823,121100,47189870,11620,11620,11620,11620,1
|
|
20230823,121000,47178250,11610,11610,11610,11610,0
|
|
20230823,120900,47178250,11610,11610,11610,11610,0
|
|
20230823,120800,47178250,11610,11610,11610,11610,1
|
|
20230823,120700,47166640,11610,11610,11610,11610,0
|
|
20230823,120600,47166640,11610,11610,11610,11610,0
|
|
20230823,120500,47166640,11610,11610,11610,11610,0
|
|
20230823,120400,47166640,11610,11610,11610,11610,0
|
|
20230823,120300,47166640,11610,11610,11610,11610,9
|
|
20230823,120200,47062150,11610,11610,11610,11610,0
|
|
20230823,120100,47062150,11610,11610,11610,11610,0
|
|
20230823,120000,47062150,11610,11610,11610,11610,0
|
|
20230823,115900,47062150,11610,11610,11610,11610,97
|
|
20230823,115800,45935980,11610,11610,11610,11610,0
|
|
20230823,115700,45935980,11610,11610,11610,11610,0
|
|
20230823,115600,45935980,11610,11610,11610,11610,66
|
|
20230823,115500,45169720,11620,11620,11620,11620,0
|
|
20230823,115400,45169720,11620,11620,11620,11620,1
|
|
20230823,115300,45158100,11610,11610,11610,11610,0
|
|
20230823,115200,45158100,11610,11610,11610,11610,0
|
|
20230823,115100,45158100,11610,11610,11610,11610,2
|
|
20230823,115000,45134880,11610,11610,11610,11610,0
|
|
20230823,114900,45134880,11610,11610,11610,11610,0
|
|
20230823,114800,45134880,11610,11620,11640,11610,3
|
|
20230823,114700,45100010,11610,11610,11610,11610,0
|
|
20230823,114600,45100010,11610,11610,11610,11610,0
|
|
20230823,114500,45100010,11610,11610,11610,11610,5
|
|
20230823,114400,45041960,11610,11610,11610,11610,0
|
|
20230823,114300,45041960,11610,11610,11610,11610,0
|
|
20230823,114200,45041960,11610,11610,11610,11610,0
|
|
20230823,114100,45041960,11610,11610,11610,11610,7
|
|
20230823,114000,44960690,11610,11610,11610,11610,0
|
|
20230823,113900,44960690,11610,11610,11610,11610,150
|
|
20230823,113800,43219190,11620,11620,11620,11620,0
|
|
20230823,113700,43219190,11620,11620,11620,11620,0
|
|
20230823,113600,43219190,11620,11620,11620,11620,0
|
|
20230823,113500,43219190,11620,11620,11620,11620,0
|
|
20230823,113400,43219190,11620,11620,11620,11620,8
|
|
20230823,113300,43126230,11620,11620,11620,11620,0
|
|
20230823,113200,43126230,11620,11620,11620,11620,20
|
|
20230823,113100,42893830,11620,11620,11620,11620,2
|
|
20230823,113000,42870590,11620,11620,11620,11620,0
|
|
20230823,112900,42870590,11620,11620,11620,11620,0
|
|
20230823,112800,42870590,11620,11620,11620,11620,0
|
|
20230823,112700,42870590,11620,11620,11620,11620,0
|
|
20230823,112600,42870590,11620,11620,11620,11620,0
|
|
20230823,112500,42870590,11620,11620,11620,11620,2
|
|
20230823,112400,42847350,11620,11620,11620,11620,0
|
|
20230823,112300,42847350,11620,11620,11620,11620,0
|
|
20230823,112200,42847350,11620,11620,11620,11620,0
|
|
20230823,112100,42847350,11620,11620,11620,11620,2
|
|
20230823,112000,42824110,11620,11620,11620,11620,0
|
|
20230823,111900,42824110,11620,11620,11620,11620,0
|
|
20230823,111800,42824110,11620,11620,11620,11620,129
|
|
20230823,111700,41325130,11640,11640,11640,11640,0
|
|
20230823,111600,41325130,11640,11640,11640,11640,0
|
|
20230823,111500,41325130,11640,11640,11640,11640,0
|
|
20230823,111400,41325130,11640,11640,11640,11640,0
|
|
20230823,111300,41325130,11640,11640,11640,11640,0
|
|
20230823,111200,41325130,11640,11640,11640,11640,0
|
|
20230823,111100,41325130,11640,11640,11640,11640,0
|
|
20230823,111000,41325130,11640,11640,11640,11640,4
|
|
20230823,110900,41278570,11680,11680,11680,11680,0
|
|
20230823,110800,41278570,11680,11680,11680,11680,0
|
|
20230823,110700,41278570,11680,11680,11680,11680,0
|
|
20230823,110600,41278570,11680,11680,11680,11680,0
|
|
20230823,110500,41278570,11680,11680,11680,11680,0
|
|
20230823,110400,41278570,11680,11680,11680,11680,0
|
|
20230823,110300,41278570,11680,11680,11680,11680,0
|
|
20230823,110200,41278570,11680,11680,11680,11680,0
|
|
20230823,110100,41278570,11680,11680,11680,11680,0
|
|
20230823,110000,41278570,11680,11680,11680,11680,0
|
|
20230823,105900,41278570,11680,11680,11680,11680,0
|
|
20230823,105800,41278570,11680,11680,11680,11680,0
|
|
20230823,105700,41278570,11680,11680,11680,11680,0
|
|
20230823,105600,41278570,11680,11690,11690,11680,88
|
|
20230823,105500,40250100,11690,11670,11690,11670,27
|
|
20230823,105400,39934770,11690,11690,11690,11690,0
|
|
20230823,105300,39934770,11690,11690,11690,11690,0
|
|
20230823,105200,39934770,11690,11690,11690,11690,0
|
|
20230823,105100,39934770,11690,11690,11690,11690,0
|
|
20230823,105000,39934770,11690,11690,11690,11690,0
|
|
20230823,104900,39934770,11690,11690,11690,11690,0
|
|
20230823,104800,39934770,11690,11690,11690,11690,0
|
|
20230823,104700,39934770,11690,11690,11690,11690,1
|
|
20230823,104600,39923080,11590,11590,11590,11590,0
|
|
20230823,104500,39923080,11590,11700,11700,11590,3
|
|
20230823,104400,39888200,11700,11700,11700,11700,15
|
|
20230823,104300,39712700,11700,11700,11700,11700,0
|
|
20230823,104200,39712700,11700,11700,11700,11700,0
|
|
20230823,104100,39712700,11700,11700,11700,11700,2
|
|
20230823,104000,39689300,11700,11700,11700,11700,10
|
|
20230823,103900,39572300,11700,11700,11700,11700,0
|
|
20230823,103800,39572300,11700,11680,11700,11680,13
|
|
20230823,103700,39420320,11680,11680,11680,11680,1
|
|
20230823,103600,39408640,11570,11570,11570,11570,4
|
|
20230823,103500,39362360,11720,11720,11720,11720,0
|
|
20230823,103400,39362360,11720,11740,11750,11570,89
|
|
20230823,103300,38317820,11680,11510,11680,11510,1093
|
|
20230823,103200,25715450,11510,11510,11510,11510,0
|
|
20230823,103100,25715450,11510,11510,11510,11510,0
|
|
20230823,103000,25715450,11510,11510,11510,11510,2
|
|
20230823,102900,25692430,11510,11510,11510,11510,0
|
|
20230823,102800,25692430,11510,11510,11510,11510,0
|
|
20230823,102700,25692430,11510,11510,11510,11510,0
|
|
20230823,102600,25692430,11510,11510,11510,11510,0
|
|
20230823,102500,25692430,11510,11510,11510,11510,0
|
|
20230823,102400,25692430,11510,11510,11510,11510,2
|
|
20230823,102300,25669410,11500,11500,11500,11500,0
|
|
20230823,102200,25669410,11500,11500,11500,11500,0
|
|
20230823,102100,25669410,11500,11510,11510,11500,2
|
|
20230823,102000,25646400,11510,11510,11510,11510,0
|
|
20230823,101900,25646400,11510,11510,11510,11510,0
|
|
20230823,101800,25646400,11510,11510,11510,11510,94
|
|
20230823,101700,24564460,11510,11510,11510,11510,0
|
|
20230823,101600,24564460,11510,11510,11510,11510,0
|
|
20230823,101500,24564460,11510,11510,11510,11510,0
|
|
20230823,101400,24564460,11510,11510,11510,11510,0
|
|
20230823,101300,24564460,11510,11510,11510,11510,14
|
|
20230823,101200,24403320,11510,11510,11510,11510,0
|
|
20230823,101100,24403320,11510,11510,11510,11510,0
|
|
20230823,101000,24403320,11510,11510,11510,11510,8
|
|
20230823,100900,24311240,11520,11520,11520,11520,0
|
|
20230823,100800,24311240,11520,11520,11520,11520,0
|
|
20230823,100700,24311240,11520,11520,11520,11520,0
|
|
20230823,100600,24311240,11520,11520,11520,11520,0
|
|
20230823,100500,24311240,11520,11520,11520,11520,0
|
|
20230823,100400,24311240,11520,11520,11520,11520,0
|
|
20230823,100300,24311240,11520,11520,11520,11520,0
|
|
20230823,100200,24311240,11520,11520,11520,11520,0
|
|
20230823,100100,24311240,11520,11520,11520,11520,1
|
|
20230823,100000,24299720,11470,11470,11470,11470,2
|
|
20230823,095900,24276780,11470,11470,11470,11470,3
|
|
20230823,095800,24242370,11470,11520,11520,11470,25
|
|
20230823,095700,23954620,11470,11470,11470,11470,5
|
|
20230823,095600,23897270,11470,11470,11470,11470,4
|
|
20230823,095500,23851390,11470,11470,11470,11470,7
|
|
20230823,095400,23771100,11470,11470,11470,11470,5
|
|
20230823,095300,23713750,11470,11470,11470,11470,4
|
|
20230823,095200,23667870,11470,11470,11470,11470,18
|
|
20230823,095100,23461410,11460,11460,11460,11460,5
|
|
20230823,095000,23404110,11460,11460,11460,11460,3
|
|
20230823,094900,23369730,11460,11460,11460,11460,3
|
|
20230823,094800,23335350,11460,11460,11460,11460,3
|
|
20230823,094700,23300970,11460,11460,11460,11460,3
|
|
20230823,094600,23266590,11460,11460,11460,11460,3
|
|
20230823,094500,23232210,11460,11460,11460,11460,2
|
|
20230823,094400,23209290,11460,11460,11460,11460,1
|
|
20230823,094300,23197830,11520,11520,11520,11520,1
|
|
20230823,094200,23186310,11460,11460,11460,11460,0
|
|
20230823,094100,23186310,11460,11460,11460,11460,4
|
|
20230823,094000,23140470,11460,11460,11460,11460,0
|
|
20230823,093900,23140470,11460,11460,11460,11460,0
|
|
20230823,093800,23140470,11460,11460,11460,11460,0
|
|
20230823,093700,23140470,11460,11460,11460,11460,0
|
|
20230823,093600,23140470,11460,11460,11460,11460,0
|
|
20230823,093500,23140470,11460,11460,11460,11460,1
|
|
20230823,093400,23129010,11460,11460,11460,11460,0
|
|
20230823,093300,23129010,11460,11460,11460,11460,85
|
|
20230823,093200,22154910,11530,11530,11530,11530,0
|
|
20230823,093100,22154910,11530,11530,11530,11530,1
|
|
20230823,093000,22143380,11530,11530,11530,11530,1
|
|
20230823,092900,22131850,11530,11530,11530,11530,0
|
|
20230823,092800,22131850,11530,11530,11530,11530,0
|
|
20230823,092700,22131850,11530,11530,11530,11530,0
|
|
20230823,092600,22131850,11530,11480,11530,11480,6
|
|
20230823,092500,22062920,11480,11470,11480,11470,50
|
|
20230823,092400,21488970,11470,11430,11470,11430,100
|
|
20230823,092300,20342090,11430,11430,11430,11430,0
|
|
20230823,092200,20342090,11430,11430,11430,11430,0
|
|
20230823,092100,20342090,11430,11430,11430,11430,0
|
|
20230823,092000,20342090,11430,11410,11430,11410,1365
|
|
20230823,091900,4745910,11410,11410,11410,11410,0
|
|
20230823,091800,4745910,11410,11410,11410,11410,0
|
|
20230823,091700,4745910,11410,11400,11410,11400,101
|
|
20230823,091600,3594500,11410,11410,11410,11410,0
|
|
20230823,091500,3594500,11410,11410,11410,11410,0
|
|
20230823,091400,3594500,11410,11410,11410,11410,0
|
|
20230823,091300,3594500,11410,11410,11410,11410,0
|
|
20230823,091200,3594500,11410,11410,11410,11410,110
|
|
20230823,091100,2339400,11410,11400,11410,11400,45
|
|
20230823,091000,1825970,11400,11400,11400,11400,0
|
|
20230823,090900,1825970,11400,11370,11400,11370,3
|
|
20230823,090800,1791820,11340,11340,11340,11340,0
|
|
20230823,090700,1791820,11340,11340,11340,11340,0
|
|
20230823,090600,1791820,11340,11340,11340,11340,0
|
|
20230823,090500,1791820,11340,11340,11340,11340,45
|
|
20230823,090400,1281520,11380,11380,11380,11380,1
|
|
20230823,090300,1270140,11400,11400,11400,11400,0
|
|
20230823,090200,1270140,11400,11400,11400,11400,1
|
|
20230823,090100,1258740,11340,11340,11340,11340,82
|
|
20230823,090000,328860,11340,11340,11340,11340,29
|