635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,193200,53217780,10250,10250,10250,10250,90
|
|
20230821,193100,53217780,10250,10250,10250,10250,0
|
|
20230821,193000,53217780,10250,10250,10250,10250,0
|
|
20230821,192900,53217780,10250,10250,10250,10250,0
|
|
20230821,192800,53217780,10250,10250,10250,10250,0
|
|
20230821,192700,53217780,10250,10250,10250,10250,0
|
|
20230821,192600,53217780,10250,10250,10250,10250,0
|
|
20230821,192500,53217780,10250,10250,10250,10250,0
|
|
20230821,192400,53217780,10250,10250,10250,10250,0
|
|
20230821,192300,53217780,10250,10250,10250,10250,0
|
|
20230821,192200,53217780,10250,10250,10250,10250,0
|
|
20230821,192100,53217780,10250,10250,10250,10250,0
|
|
20230821,192000,53217780,10250,10250,10250,10250,0
|
|
20230821,191900,53217780,10250,10250,10250,10250,0
|
|
20230821,191800,53217780,10250,10250,10250,10250,0
|
|
20230821,191700,53217780,10250,10250,10250,10250,0
|
|
20230821,191600,53217780,10250,10250,10250,10250,0
|
|
20230821,191500,53217780,10250,10250,10250,10250,0
|
|
20230821,191400,53217780,10250,10250,10250,10250,0
|
|
20230821,191300,53217780,10250,10250,10250,10250,0
|
|
20230821,191200,53217780,10250,10250,10250,10250,0
|
|
20230821,191100,53217780,10250,10250,10250,10250,0
|
|
20230821,191000,53217780,10250,10250,10250,10250,0
|
|
20230821,190900,53217780,10250,10250,10250,10250,0
|
|
20230821,190800,53217780,10250,10250,10250,10250,0
|
|
20230821,190700,53217780,10250,10250,10250,10250,0
|
|
20230821,190600,53217780,10250,10250,10250,10250,0
|
|
20230821,190500,53217780,10250,10250,10250,10250,0
|
|
20230821,190400,53217780,10250,10250,10250,10250,0
|
|
20230821,190300,53217780,10250,10250,10250,10250,0
|
|
20230821,190200,53217780,10250,10250,10250,10250,90
|
|
20230821,190100,53217780,10250,10250,10250,10250,0
|
|
20230821,190000,53217780,10250,10250,10250,10250,0
|
|
20230821,185900,53217780,10250,10250,10250,10250,0
|
|
20230821,185800,53217780,10250,10250,10250,10250,0
|
|
20230821,185700,53217780,10250,10250,10250,10250,0
|
|
20230821,185600,53217780,10250,10250,10250,10250,0
|
|
20230821,185500,53217780,10250,10250,10250,10250,0
|
|
20230821,185400,53217780,10250,10250,10250,10250,0
|
|
20230821,185300,53217780,10250,10250,10250,10250,0
|
|
20230821,185200,53217780,10250,10250,10250,10250,0
|
|
20230821,185100,53217780,10250,10250,10250,10250,0
|
|
20230821,185000,53217780,10250,10250,10250,10250,0
|
|
20230821,184900,53217780,10250,10250,10250,10250,0
|
|
20230821,184800,53217780,10250,10250,10250,10250,0
|
|
20230821,184700,53217780,10250,10250,10250,10250,0
|
|
20230821,184600,53217780,10250,10250,10250,10250,0
|
|
20230821,184500,53217780,10250,10250,10250,10250,0
|
|
20230821,184400,53217780,10250,10250,10250,10250,0
|
|
20230821,184300,53217780,10250,10250,10250,10250,0
|
|
20230821,184200,53217780,10250,10250,10250,10250,0
|
|
20230821,184100,53217780,10250,10250,10250,10250,0
|
|
20230821,184000,53217780,10250,10250,10250,10250,0
|
|
20230821,183900,53217780,10250,10250,10250,10250,0
|
|
20230821,183800,53217780,10250,10250,10250,10250,0
|
|
20230821,183700,53217780,10250,10250,10250,10250,0
|
|
20230821,183600,53217780,10250,10250,10250,10250,0
|
|
20230821,183500,53217780,10250,10250,10250,10250,0
|
|
20230821,183400,53217780,10250,10250,10250,10250,0
|
|
20230821,183300,53217780,10250,10250,10250,10250,0
|
|
20230821,183200,53217780,10250,10250,10250,10250,90
|
|
20230821,183100,53217780,10250,10250,10250,10250,0
|
|
20230821,183000,53217780,10250,10250,10250,10250,0
|
|
20230821,182900,53217780,10250,10250,10250,10250,0
|
|
20230821,182800,53217780,10250,10250,10250,10250,0
|
|
20230821,182700,53217780,10250,10250,10250,10250,0
|
|
20230821,182600,53217780,10250,10250,10250,10250,0
|
|
20230821,182500,53217780,10250,10250,10250,10250,0
|
|
20230821,182400,53217780,10250,10250,10250,10250,0
|
|
20230821,182300,53217780,10250,10250,10250,10250,0
|
|
20230821,182200,53217780,10250,10250,10250,10250,0
|
|
20230821,182100,53217780,10250,10250,10250,10250,0
|
|
20230821,182000,53217780,10250,10250,10250,10250,0
|
|
20230821,181900,53217780,10250,10250,10250,10250,0
|
|
20230821,181800,53217780,10250,10250,10250,10250,0
|
|
20230821,181700,53217780,10250,10250,10250,10250,0
|
|
20230821,181600,53217780,10250,10250,10250,10250,0
|
|
20230821,181500,53217780,10250,10250,10250,10250,0
|
|
20230821,181400,53217780,10250,10250,10250,10250,0
|
|
20230821,181300,53217780,10250,10250,10250,10250,0
|
|
20230821,181200,53217780,10250,10250,10250,10250,0
|
|
20230821,181100,53217780,10250,10250,10250,10250,0
|
|
20230821,181000,53217780,10250,10250,10250,10250,0
|
|
20230821,180900,53217780,10250,10250,10250,10250,0
|
|
20230821,180800,53217780,10250,10250,10250,10250,0
|
|
20230821,180700,53217780,10250,10250,10250,10250,0
|
|
20230821,180600,53217780,10250,10250,10250,10250,0
|
|
20230821,180500,53217780,10250,10250,10250,10250,0
|
|
20230821,180400,53217780,10250,10250,10250,10250,0
|
|
20230821,180300,53217780,10250,10250,10250,10250,0
|
|
20230821,180200,53217780,10250,10250,10250,10250,90
|
|
20230821,180100,53217780,10250,10250,10250,10250,0
|
|
20230821,180000,53217780,10250,10250,10250,10250,0
|
|
20230821,175900,53217780,10250,10250,10250,10250,0
|
|
20230821,175800,53217780,10250,10250,10250,10250,0
|
|
20230821,175700,53217780,10250,10250,10250,10250,0
|
|
20230821,175600,53217780,10250,10250,10250,10250,0
|
|
20230821,175500,53217780,10250,10250,10250,10250,0
|
|
20230821,175400,53217780,10250,10250,10250,10250,0
|
|
20230821,175300,53217780,10250,10250,10250,10250,0
|
|
20230821,175200,53217780,10250,10250,10250,10250,0
|
|
20230821,175100,53217780,10250,10250,10250,10250,0
|
|
20230821,175000,53217780,10250,10250,10250,10250,0
|
|
20230821,174900,53217780,10250,10250,10250,10250,0
|
|
20230821,174800,53217780,10250,10250,10250,10250,0
|
|
20230821,174700,53217780,10250,10250,10250,10250,0
|
|
20230821,174600,53217780,10250,10250,10250,10250,0
|
|
20230821,174500,53217780,10250,10250,10250,10250,0
|
|
20230821,174400,53217780,10250,10250,10250,10250,0
|
|
20230821,174300,53217780,10250,10250,10250,10250,0
|
|
20230821,174200,53217780,10250,10250,10250,10250,0
|
|
20230821,174100,53217780,10250,10250,10250,10250,0
|
|
20230821,174000,53217780,10250,10250,10250,10250,0
|
|
20230821,173900,53217780,10250,10250,10250,10250,0
|
|
20230821,173800,53217780,10250,10250,10250,10250,0
|
|
20230821,173700,53217780,10250,10250,10250,10250,0
|
|
20230821,173600,53217780,10250,10250,10250,10250,0
|
|
20230821,173500,53217780,10250,10250,10250,10250,0
|
|
20230821,173400,53217780,10250,10250,10250,10250,0
|
|
20230821,173300,53217780,10250,10250,10250,10250,0
|
|
20230821,173200,53217780,10250,10250,10250,10250,90
|
|
20230821,173100,53217780,10250,10250,10250,10250,0
|
|
20230821,173000,53217780,10250,10250,10250,10250,0
|
|
20230821,172900,53217780,10250,10250,10250,10250,0
|
|
20230821,172800,53217780,10250,10250,10250,10250,0
|
|
20230821,172700,53217780,10250,10250,10250,10250,0
|
|
20230821,172600,53217780,10250,10250,10250,10250,0
|
|
20230821,172500,53217780,10250,10250,10250,10250,0
|
|
20230821,172400,53217780,10250,10250,10250,10250,0
|
|
20230821,172300,53217780,10250,10250,10250,10250,0
|
|
20230821,172200,53217780,10250,10250,10250,10250,0
|
|
20230821,172100,53217780,10250,10250,10250,10250,0
|
|
20230821,172000,53217780,10250,10250,10250,10250,0
|
|
20230821,171900,53217780,10250,10250,10250,10250,0
|
|
20230821,171800,53217780,10250,10250,10250,10250,0
|
|
20230821,171700,53217780,10250,10250,10250,10250,0
|
|
20230821,171600,53217780,10250,10250,10250,10250,0
|
|
20230821,171500,53217780,10250,10250,10250,10250,0
|
|
20230821,171400,53217780,10250,10250,10250,10250,0
|
|
20230821,171300,53217780,10250,10250,10250,10250,0
|
|
20230821,171200,53217780,10250,10250,10250,10250,0
|
|
20230821,171100,53217780,10250,10250,10250,10250,0
|
|
20230821,171000,53217780,10250,10250,10250,10250,0
|
|
20230821,170900,53217780,10250,10250,10250,10250,0
|
|
20230821,170800,53217780,10250,10250,10250,10250,0
|
|
20230821,170700,53217780,10250,10250,10250,10250,0
|
|
20230821,170600,53217780,10250,10250,10250,10250,0
|
|
20230821,170500,53217780,10250,10250,10250,10250,0
|
|
20230821,170400,53217780,10250,10250,10250,10250,0
|
|
20230821,170300,53217780,10250,10250,10250,10250,0
|
|
20230821,170200,53217780,10250,10250,10250,10250,90
|
|
20230821,170100,53217780,10250,10250,10250,10250,0
|
|
20230821,170000,53217780,10250,10250,10250,10250,0
|
|
20230821,165900,53217780,10250,10250,10250,10250,0
|
|
20230821,165800,53217780,10250,10250,10250,10250,0
|
|
20230821,165700,53217780,10250,10250,10250,10250,0
|
|
20230821,165600,53217780,10250,10250,10250,10250,0
|
|
20230821,165500,53217780,10250,10250,10250,10250,0
|
|
20230821,165400,53217780,10250,10250,10250,10250,0
|
|
20230821,165300,53217780,10250,10250,10250,10250,0
|
|
20230821,165200,53217780,10250,10250,10250,10250,0
|
|
20230821,165100,53217780,10250,10250,10250,10250,0
|
|
20230821,165000,53217780,10250,10250,10250,10250,0
|
|
20230821,164900,53217780,10250,10250,10250,10250,0
|
|
20230821,164800,53217780,10250,10250,10250,10250,0
|
|
20230821,164700,53217780,10250,10250,10250,10250,0
|
|
20230821,164600,53217780,10250,10250,10250,10250,0
|
|
20230821,164500,53217780,10250,10250,10250,10250,0
|
|
20230821,164400,53217780,10250,10250,10250,10250,0
|
|
20230821,164300,53217780,10250,10250,10250,10250,0
|
|
20230821,164200,53217780,10250,10250,10250,10250,0
|
|
20230821,164100,53217780,10250,10250,10250,10250,0
|
|
20230821,164000,53217780,10250,10250,10250,10250,0
|
|
20230821,163900,53217780,10250,10250,10250,10250,0
|
|
20230821,163800,53217780,10250,10250,10250,10250,0
|
|
20230821,163700,53217780,10250,10250,10250,10250,0
|
|
20230821,163600,53217780,10250,10250,10250,10250,0
|
|
20230821,163500,53217780,10250,10250,10250,10250,0
|
|
20230821,163400,53217780,10250,10250,10250,10250,0
|
|
20230821,163300,53217780,10250,10250,10250,10250,0
|
|
20230821,163200,53217780,10250,10250,10250,10250,90
|
|
20230821,163100,53217780,10250,10250,10250,10250,0
|
|
20230821,163000,53217780,10250,10250,10250,10250,0
|
|
20230821,162900,53217780,10250,10250,10250,10250,0
|
|
20230821,162800,53217780,10250,10250,10250,10250,0
|
|
20230821,162700,53217780,10250,10250,10250,10250,0
|
|
20230821,162600,53217780,10250,10250,10250,10250,0
|
|
20230821,162500,53217780,10250,10250,10250,10250,0
|
|
20230821,162400,53217780,10250,10250,10250,10250,0
|
|
20230821,162300,53217780,10250,10250,10250,10250,0
|
|
20230821,162200,53217780,10250,10250,10250,10250,0
|
|
20230821,162100,53217780,10250,10250,10250,10250,0
|
|
20230821,162000,53217780,10250,10250,10250,10250,0
|
|
20230821,161900,53217780,10250,10250,10250,10250,0
|
|
20230821,161800,53217780,10250,10250,10250,10250,0
|
|
20230821,161700,53217780,10250,10250,10250,10250,0
|
|
20230821,161600,53217780,10250,10250,10250,10250,0
|
|
20230821,161500,53217780,10250,10250,10250,10250,0
|
|
20230821,161400,53217780,10250,10250,10250,10250,0
|
|
20230821,161300,53217780,10250,10250,10250,10250,0
|
|
20230821,161200,53217780,10250,10250,10250,10250,0
|
|
20230821,161100,53217780,10250,10250,10250,10250,0
|
|
20230821,161000,53217780,10250,10250,10250,10250,0
|
|
20230821,160900,53217780,10250,10250,10250,10250,0
|
|
20230821,160800,53217780,10250,10250,10250,10250,0
|
|
20230821,160700,53217780,10250,10250,10250,10250,0
|
|
20230821,160600,53217780,10250,10250,10250,10250,0
|
|
20230821,160500,53217780,10250,10250,10250,10250,0
|
|
20230821,160400,53217780,10250,10250,10250,10250,0
|
|
20230821,160300,53217780,10250,10250,10250,10250,0
|
|
20230821,160200,53217780,10250,10250,10250,10250,90
|
|
20230821,160100,53217780,10250,10250,10250,10250,0
|
|
20230821,160000,53217780,10250,10250,10250,10250,0
|
|
20230821,155900,53217780,10250,10250,10250,10250,0
|
|
20230821,155800,53217780,10250,10250,10250,10250,0
|
|
20230821,155700,53217780,10250,10250,10250,10250,0
|
|
20230821,155600,53217780,10250,10250,10250,10250,0
|
|
20230821,155500,53217780,10250,10250,10250,10250,0
|
|
20230821,155400,53217780,10250,10250,10250,10250,0
|
|
20230821,155300,53217780,10250,10250,10250,10250,0
|
|
20230821,155200,53217780,10250,10250,10250,10250,0
|
|
20230821,155100,53217780,10250,10250,10250,10250,0
|
|
20230821,155000,53217780,10250,10250,10250,10250,0
|
|
20230821,154900,53217780,10250,10250,10250,10250,0
|
|
20230821,154800,53217780,10250,10250,10250,10250,0
|
|
20230821,154700,53217780,10250,10250,10250,10250,0
|
|
20230821,154600,53217780,10250,10250,10250,10250,0
|
|
20230821,154500,53217780,10250,10250,10250,10250,0
|
|
20230821,154400,53217780,10250,10250,10250,10250,0
|
|
20230821,154300,53217780,10250,10250,10250,10250,0
|
|
20230821,154200,53217780,10250,10250,10250,10250,0
|
|
20230821,154100,53217780,10250,10250,10250,10250,0
|
|
20230821,154000,53217780,10250,10250,10250,10250,0
|
|
20230821,153900,53217780,10250,10250,10250,10250,0
|
|
20230821,153800,53217780,10250,10250,10250,10250,0
|
|
20230821,153700,53217780,10250,10250,10250,10250,0
|
|
20230821,153600,53217780,10250,10250,10250,10250,0
|
|
20230821,153500,53217780,10250,10250,10250,10250,0
|
|
20230821,153400,53217780,10250,10250,10250,10250,0
|
|
20230821,153300,53217780,10250,10250,10250,10250,0
|
|
20230821,153200,53217780,10250,10250,10250,10250,90
|
|
20230821,153100,53217780,10250,10250,10250,10250,0
|
|
20230821,153000,53217780,10250,10250,10250,10250,90
|
|
20230821,152900,52295280,10240,10240,10240,10240,0
|
|
20230821,152800,52295280,10240,10240,10240,10240,0
|
|
20230821,152700,52295280,10240,10240,10240,10240,0
|
|
20230821,152600,52295280,10240,10240,10240,10240,0
|
|
20230821,152500,52295280,10240,10240,10240,10240,0
|
|
20230821,152400,52295280,10240,10240,10240,10240,0
|
|
20230821,152300,52295280,10240,10240,10240,10240,0
|
|
20230821,152200,52295280,10240,10240,10240,10240,0
|
|
20230821,152100,52295280,10240,10240,10240,10240,0
|
|
20230821,152000,52295280,10240,10240,10240,10240,0
|
|
20230821,151900,52295280,10240,10240,10240,10240,0
|
|
20230821,151800,52295280,10240,10240,10240,10240,0
|
|
20230821,151700,52295280,10240,10240,10240,10240,0
|
|
20230821,151600,52295280,10240,10240,10240,10240,0
|
|
20230821,151500,52295280,10240,10240,10240,10240,0
|
|
20230821,151400,52295280,10240,10240,10240,10240,0
|
|
20230821,151300,52295280,10240,10240,10240,10240,0
|
|
20230821,151200,52295280,10240,10240,10240,10240,0
|
|
20230821,151100,52295280,10240,10240,10240,10240,0
|
|
20230821,151000,52295280,10240,10240,10240,10240,1
|
|
20230821,150900,52285040,10250,10250,10250,10250,54
|
|
20230821,150800,51731540,10250,10240,10250,10240,250
|
|
20230821,150700,49171160,10240,10240,10240,10240,1
|
|
20230821,150600,49160920,10240,10240,10240,10240,0
|
|
20230821,150500,49160920,10240,10240,10240,10240,0
|
|
20230821,150400,49160920,10240,10240,10240,10240,0
|
|
20230821,150300,49160920,10240,10240,10240,10240,0
|
|
20230821,150200,49160920,10240,10240,10240,10240,0
|
|
20230821,150100,49160920,10240,10240,10240,10240,1
|
|
20230821,150000,49150680,10240,10240,10240,10240,1
|
|
20230821,145900,49140440,10230,10230,10230,10230,0
|
|
20230821,145800,49140440,10230,10230,10230,10230,0
|
|
20230821,145700,49140440,10230,10230,10230,10230,0
|
|
20230821,145600,49140440,10230,10230,10230,10230,0
|
|
20230821,145500,49140440,10230,10230,10230,10230,0
|
|
20230821,145400,49140440,10230,10230,10230,10230,100
|
|
20230821,145300,48117440,10240,10240,10240,10240,0
|
|
20230821,145200,48117440,10240,10240,10240,10240,1
|
|
20230821,145100,48107200,10240,10240,10240,10240,5
|
|
20230821,145000,48056000,10240,10240,10240,10240,0
|
|
20230821,144900,48056000,10240,10240,10240,10240,0
|
|
20230821,144800,48056000,10240,10240,10240,10240,0
|
|
20230821,144700,48056000,10240,10240,10240,10240,0
|
|
20230821,144600,48056000,10240,10240,10240,10240,0
|
|
20230821,144500,48056000,10240,10240,10240,10240,3
|
|
20230821,144400,48025280,10240,10240,10240,10240,0
|
|
20230821,144300,48025280,10240,10240,10240,10240,0
|
|
20230821,144200,48025280,10240,10240,10240,10240,0
|
|
20230821,144100,48025280,10240,10240,10240,10240,0
|
|
20230821,144000,48025280,10240,10240,10240,10240,19
|
|
20230821,143900,47830720,10240,10240,10240,10240,178
|
|
20230821,143800,46008000,10240,10240,10240,10240,0
|
|
20230821,143700,46008000,10240,10240,10240,10240,0
|
|
20230821,143600,46008000,10240,10240,10240,10240,0
|
|
20230821,143500,46008000,10240,10240,10240,10240,0
|
|
20230821,143400,46008000,10240,10240,10240,10240,0
|
|
20230821,143300,46008000,10240,10240,10240,10240,0
|
|
20230821,143200,46008000,10240,10240,10240,10240,0
|
|
20230821,143100,46008000,10240,10240,10240,10240,1
|
|
20230821,143000,45997760,10240,10240,10240,10240,0
|
|
20230821,142900,45997760,10240,10240,10240,10240,0
|
|
20230821,142800,45997760,10240,10240,10240,10240,11
|
|
20230821,142700,45885120,10240,10240,10240,10240,0
|
|
20230821,142600,45885120,10240,10240,10240,10240,0
|
|
20230821,142500,45885120,10240,10240,10240,10240,206
|
|
20230821,142400,43775680,10240,10240,10240,10240,0
|
|
20230821,142300,43775680,10240,10240,10240,10240,0
|
|
20230821,142200,43775680,10240,10240,10240,10240,0
|
|
20230821,142100,43775680,10240,10240,10240,10240,0
|
|
20230821,142000,43775680,10240,10240,10240,10240,0
|
|
20230821,141900,43775680,10240,10240,10240,10240,0
|
|
20230821,141800,43775680,10240,10240,10240,10240,0
|
|
20230821,141700,43775680,10240,10240,10240,10240,104
|
|
20230821,141600,42710720,10240,10240,10240,10240,4
|
|
20230821,141500,42669760,10240,10240,10240,10240,0
|
|
20230821,141400,42669760,10240,10240,10240,10240,0
|
|
20230821,141300,42669760,10240,10240,10240,10240,0
|
|
20230821,141200,42669760,10240,10240,10240,10240,0
|
|
20230821,141100,42669760,10240,10240,10240,10240,0
|
|
20230821,141000,42669760,10240,10240,10240,10240,0
|
|
20230821,140900,42669760,10240,10240,10240,10240,0
|
|
20230821,140800,42669760,10240,10240,10240,10240,0
|
|
20230821,140700,42669760,10240,10240,10240,10240,0
|
|
20230821,140600,42669760,10240,10240,10240,10240,0
|
|
20230821,140500,42669760,10240,10240,10240,10240,18
|
|
20230821,140400,42485440,10250,10250,10250,10250,0
|
|
20230821,140300,42485440,10250,10250,10250,10250,247
|
|
20230821,140200,39953690,10240,10240,10240,10240,0
|
|
20230821,140100,39953690,10240,10240,10240,10240,0
|
|
20230821,140000,39953690,10240,10240,10240,10240,0
|
|
20230821,135900,39953690,10240,10240,10240,10240,10
|
|
20230821,135800,39851290,10240,10240,10240,10240,0
|
|
20230821,135700,39851290,10240,10240,10240,10240,0
|
|
20230821,135600,39851290,10240,10240,10240,10240,0
|
|
20230821,135500,39851290,10240,10240,10240,10240,0
|
|
20230821,135400,39851290,10240,10240,10240,10240,0
|
|
20230821,135300,39851290,10240,10240,10240,10240,0
|
|
20230821,135200,39851290,10240,10240,10240,10240,0
|
|
20230821,135100,39851290,10240,10240,10240,10240,0
|
|
20230821,135000,39851290,10240,10240,10240,10240,108
|
|
20230821,134900,38745370,10240,10240,10240,10240,132
|
|
20230821,134800,37393690,10250,10250,10250,10250,0
|
|
20230821,134700,37393690,10250,10250,10250,10250,1
|
|
20230821,134600,37383440,10240,10240,10240,10240,0
|
|
20230821,134500,37383440,10240,10240,10240,10240,0
|
|
20230821,134400,37383440,10240,10240,10240,10240,0
|
|
20230821,134300,37383440,10240,10240,10240,10240,0
|
|
20230821,134200,37383440,10240,10240,10240,10240,0
|
|
20230821,134100,37383440,10240,10240,10240,10240,0
|
|
20230821,134000,37383440,10240,10240,10240,10240,0
|
|
20230821,133900,37383440,10240,10240,10240,10240,3
|
|
20230821,133800,37352720,10240,10240,10240,10240,11
|
|
20230821,133700,37240080,10250,10250,10250,10250,0
|
|
20230821,133600,37240080,10250,10250,10250,10250,0
|
|
20230821,133500,37240080,10250,10250,10250,10250,0
|
|
20230821,133400,37240080,10250,10250,10250,10250,0
|
|
20230821,133300,37240080,10250,10250,10250,10250,0
|
|
20230821,133200,37240080,10250,10250,10250,10250,0
|
|
20230821,133100,37240080,10250,10250,10250,10250,0
|
|
20230821,133000,37240080,10250,10250,10250,10250,0
|
|
20230821,132900,37240080,10250,10250,10250,10250,0
|
|
20230821,132800,37240080,10250,10250,10250,10250,0
|
|
20230821,132700,37240080,10250,10250,10250,10250,0
|
|
20230821,132600,37240080,10250,10250,10250,10250,0
|
|
20230821,132500,37240080,10250,10250,10250,10250,0
|
|
20230821,132400,37240080,10250,10240,10250,10240,12
|
|
20230821,132300,37117190,10240,10240,10240,10240,0
|
|
20230821,132200,37117190,10240,10240,10240,10240,0
|
|
20230821,132100,37117190,10240,10240,10240,10240,0
|
|
20230821,132000,37117190,10240,10240,10240,10240,1
|
|
20230821,131900,37106950,10240,10240,10240,10240,0
|
|
20230821,131800,37106950,10240,10240,10240,10240,0
|
|
20230821,131700,37106950,10240,10240,10240,10240,0
|
|
20230821,131600,37106950,10240,10240,10240,10240,0
|
|
20230821,131500,37106950,10240,10240,10240,10240,0
|
|
20230821,131400,37106950,10240,10240,10240,10240,0
|
|
20230821,131300,37106950,10240,10240,10240,10240,1
|
|
20230821,131200,37096710,10250,10250,10250,10250,0
|
|
20230821,131100,37096710,10250,10250,10250,10250,1
|
|
20230821,131000,37086460,10240,10240,10240,10240,0
|
|
20230821,130900,37086460,10240,10240,10240,10240,0
|
|
20230821,130800,37086460,10240,10240,10240,10240,2
|
|
20230821,130700,37065980,10240,10240,10240,10240,0
|
|
20230821,130600,37065980,10240,10240,10240,10240,0
|
|
20230821,130500,37065980,10240,10240,10240,10240,0
|
|
20230821,130400,37065980,10240,10240,10240,10240,0
|
|
20230821,130300,37065980,10240,10240,10240,10240,0
|
|
20230821,130200,37065980,10240,10240,10240,10240,0
|
|
20230821,130100,37065980,10240,10240,10240,10240,0
|
|
20230821,130000,37065980,10240,10250,10250,10240,103
|
|
20230821,125900,36010250,10250,10250,10250,10250,0
|
|
20230821,125800,36010250,10250,10250,10250,10250,0
|
|
20230821,125700,36010250,10250,10250,10250,10250,307
|
|
20230821,125600,32863500,10250,10250,10250,10250,0
|
|
20230821,125500,32863500,10250,10250,10250,10250,1
|
|
20230821,125400,32853250,10250,10250,10250,10250,9
|
|
20230821,125300,32761000,10250,10250,10250,10250,20
|
|
20230821,125200,32556000,10250,10250,10250,10250,10
|
|
20230821,125100,32453500,10250,10250,10250,10250,10
|
|
20230821,125000,32351000,10250,10250,10250,10250,0
|
|
20230821,124900,32351000,10250,10250,10250,10250,0
|
|
20230821,124800,32351000,10250,10250,10250,10250,13
|
|
20230821,124700,32217750,10240,10240,10240,10240,0
|
|
20230821,124600,32217750,10240,10240,10240,10240,0
|
|
20230821,124500,32217750,10240,10240,10240,10240,0
|
|
20230821,124400,32217750,10240,10240,10240,10240,45
|
|
20230821,124300,31756950,10240,10240,10240,10240,0
|
|
20230821,124200,31756950,10240,10240,10240,10240,0
|
|
20230821,124100,31756950,10240,10240,10240,10240,0
|
|
20230821,124000,31756950,10240,10240,10240,10240,0
|
|
20230821,123900,31756950,10240,10240,10240,10240,0
|
|
20230821,123800,31756950,10240,10240,10240,10240,0
|
|
20230821,123700,31756950,10240,10240,10240,10240,0
|
|
20230821,123600,31756950,10240,10240,10240,10240,0
|
|
20230821,123500,31756950,10240,10240,10240,10240,0
|
|
20230821,123400,31756950,10240,10240,10240,10240,0
|
|
20230821,123300,31756950,10240,10240,10240,10240,0
|
|
20230821,123200,31756950,10240,10240,10240,10240,0
|
|
20230821,123100,31756950,10240,10240,10240,10240,0
|
|
20230821,123000,31756950,10240,10240,10240,10240,0
|
|
20230821,122900,31756950,10240,10240,10240,10240,0
|
|
20230821,122800,31756950,10240,10240,10240,10240,0
|
|
20230821,122700,31756950,10240,10240,10240,10240,0
|
|
20230821,122600,31756950,10240,10240,10240,10240,1
|
|
20230821,122500,31746710,10240,10240,10240,10240,5
|
|
20230821,122400,31695510,10240,10240,10240,10240,1
|
|
20230821,122300,31685270,10250,10250,10250,10250,1
|
|
20230821,122200,31675020,10240,10240,10240,10240,16
|
|
20230821,122100,31511180,10240,10240,10240,10240,0
|
|
20230821,122000,31511180,10240,10240,10240,10240,0
|
|
20230821,121900,31511180,10240,10240,10240,10240,0
|
|
20230821,121800,31511180,10240,10240,10240,10240,0
|
|
20230821,121700,31511180,10240,10240,10240,10240,0
|
|
20230821,121600,31511180,10240,10240,10240,10240,0
|
|
20230821,121500,31511180,10240,10240,10240,10240,0
|
|
20230821,121400,31511180,10240,10240,10240,10240,0
|
|
20230821,121300,31511180,10240,10240,10240,10240,0
|
|
20230821,121200,31511180,10240,10240,10240,10240,0
|
|
20230821,121100,31511180,10240,10240,10240,10240,1
|
|
20230821,121000,31500940,10240,10240,10240,10240,0
|
|
20230821,120900,31500940,10240,10240,10240,10240,0
|
|
20230821,120800,31500940,10240,10240,10240,10240,0
|
|
20230821,120700,31500940,10240,10240,10240,10240,1
|
|
20230821,120600,31490700,10240,10240,10240,10240,0
|
|
20230821,120500,31490700,10240,10240,10240,10240,1
|
|
20230821,120400,31480460,10240,10230,10240,10220,22
|
|
20230821,120300,31255490,10240,10240,10240,10240,0
|
|
20230821,120200,31255490,10240,10240,10240,10240,0
|
|
20230821,120100,31255490,10240,10240,10250,10240,232
|
|
20230821,120000,28879710,10240,10250,10250,10240,179
|
|
20230821,115900,27046740,10240,10240,10240,10240,100
|
|
20230821,115800,26022740,10250,10250,10250,10250,5
|
|
20230821,115700,25971490,10250,10250,10250,10250,0
|
|
20230821,115600,25971490,10250,10250,10250,10250,0
|
|
20230821,115500,25971490,10250,10250,10250,10250,1
|
|
20230821,115400,25961240,10250,10250,10250,10250,0
|
|
20230821,115300,25961240,10250,10250,10250,10250,0
|
|
20230821,115200,25961240,10250,10250,10250,10250,0
|
|
20230821,115100,25961240,10250,10250,10250,10250,0
|
|
20230821,115000,25961240,10250,10250,10250,10250,0
|
|
20230821,114900,25961240,10250,10250,10250,10250,0
|
|
20230821,114800,25961240,10250,10250,10250,10250,0
|
|
20230821,114700,25961240,10250,10250,10250,10250,0
|
|
20230821,114600,25961240,10250,10250,10250,10250,0
|
|
20230821,114500,25961240,10250,10250,10250,10250,0
|
|
20230821,114400,25961240,10250,10250,10250,10250,0
|
|
20230821,114300,25961240,10250,10250,10250,10250,0
|
|
20230821,114200,25961240,10250,10250,10250,10250,0
|
|
20230821,114100,25961240,10250,10250,10250,10250,0
|
|
20230821,114000,25961240,10250,10250,10250,10250,0
|
|
20230821,113900,25961240,10250,10250,10250,10250,2
|
|
20230821,113800,25940740,10250,10240,10250,10240,59
|
|
20230821,113700,25336570,10240,10240,10240,10240,22
|
|
20230821,113600,25111290,10240,10240,10240,10240,0
|
|
20230821,113500,25111290,10240,10240,10240,10240,2
|
|
20230821,113400,25090810,10240,10240,10240,10240,0
|
|
20230821,113300,25090810,10240,10240,10240,10240,6
|
|
20230821,113200,25029370,10240,10240,10240,10240,2
|
|
20230821,113100,25008890,10250,10250,10250,10250,0
|
|
20230821,113000,25008890,10250,10250,10250,10250,5
|
|
20230821,112900,24957640,10250,10250,10250,10250,0
|
|
20230821,112800,24957640,10250,10250,10250,10250,0
|
|
20230821,112700,24957640,10250,10250,10250,10250,0
|
|
20230821,112600,24957640,10250,10250,10250,10250,0
|
|
20230821,112500,24957640,10250,10250,10250,10250,0
|
|
20230821,112400,24957640,10250,10250,10250,10250,0
|
|
20230821,112300,24957640,10250,10250,10250,10250,0
|
|
20230821,112200,24957640,10250,10250,10250,10250,0
|
|
20230821,112100,24957640,10250,10250,10250,10250,0
|
|
20230821,112000,24957640,10250,10250,10250,10250,0
|
|
20230821,111900,24957640,10250,10250,10250,10250,0
|
|
20230821,111800,24957640,10250,10250,10250,10250,1
|
|
20230821,111700,24947390,10240,10240,10240,10240,3
|
|
20230821,111600,24916670,10240,10240,10240,10240,0
|
|
20230821,111500,24916670,10240,10240,10240,10240,0
|
|
20230821,111400,24916670,10240,10210,10240,10210,56
|
|
20230821,111300,24343260,10220,10230,10230,10220,37
|
|
20230821,111200,23964920,10230,10230,10230,10230,7
|
|
20230821,111100,23893310,10230,10230,10230,10230,0
|
|
20230821,111000,23893310,10230,10220,10230,10220,10
|
|
20230821,110900,23791100,10240,10240,10240,10240,0
|
|
20230821,110800,23791100,10240,10240,10240,10240,0
|
|
20230821,110700,23791100,10240,10240,10240,10240,0
|
|
20230821,110600,23791100,10240,10240,10240,10240,0
|
|
20230821,110500,23791100,10240,10240,10240,10240,0
|
|
20230821,110400,23791100,10240,10240,10240,10240,0
|
|
20230821,110300,23791100,10240,10240,10240,10240,0
|
|
20230821,110200,23791100,10240,10240,10240,10240,0
|
|
20230821,110100,23791100,10240,10240,10240,10240,0
|
|
20230821,110000,23791100,10240,10240,10240,10240,1
|
|
20230821,105900,23780860,10230,10230,10230,10230,1
|
|
20230821,105800,23770630,10230,10230,10230,10230,0
|
|
20230821,105700,23770630,10230,10230,10230,10230,0
|
|
20230821,105600,23770630,10230,10230,10230,10230,0
|
|
20230821,105500,23770630,10230,10230,10230,10230,0
|
|
20230821,105400,23770630,10230,10230,10230,10230,0
|
|
20230821,105300,23770630,10230,10230,10230,10230,1
|
|
20230821,105200,23760400,10230,10240,10240,10230,21
|
|
20230821,105100,23545560,10230,10230,10230,10230,11
|
|
20230821,105000,23433030,10230,10230,10230,10230,1
|
|
20230821,104900,23422800,10230,10230,10230,10230,1
|
|
20230821,104800,23412570,10230,10230,10230,10230,1
|
|
20230821,104700,23402340,10230,10230,10230,10230,0
|
|
20230821,104600,23402340,10230,10230,10230,10230,0
|
|
20230821,104500,23402340,10230,10230,10230,10230,0
|
|
20230821,104400,23402340,10230,10230,10230,10230,0
|
|
20230821,104300,23402340,10230,10230,10230,10230,0
|
|
20230821,104200,23402340,10230,10230,10230,10230,201
|
|
20230821,104100,21346110,10230,10230,10230,10230,0
|
|
20230821,104000,21346110,10230,10230,10230,10230,0
|
|
20230821,103900,21346110,10230,10230,10230,10230,0
|
|
20230821,103800,21346110,10230,10230,10230,10230,0
|
|
20230821,103700,21346110,10230,10230,10230,10230,0
|
|
20230821,103600,21346110,10230,10230,10230,10230,0
|
|
20230821,103500,21346110,10230,10230,10230,10230,0
|
|
20230821,103400,21346110,10230,10230,10230,10230,0
|
|
20230821,103300,21346110,10230,10230,10230,10230,0
|
|
20230821,103200,21346110,10230,10230,10230,10230,0
|
|
20230821,103100,21346110,10230,10230,10230,10230,0
|
|
20230821,103000,21346110,10230,10230,10230,10230,0
|
|
20230821,102900,21346110,10230,10230,10230,10230,0
|
|
20230821,102800,21346110,10230,10230,10230,10230,0
|
|
20230821,102700,21346110,10230,10230,10230,10230,0
|
|
20230821,102600,21346110,10230,10230,10230,10230,0
|
|
20230821,102500,21346110,10230,10230,10230,10230,1
|
|
20230821,102400,21335880,10220,10220,10220,10220,0
|
|
20230821,102300,21335880,10220,10220,10220,10220,0
|
|
20230821,102200,21335880,10220,10220,10220,10220,0
|
|
20230821,102100,21335880,10220,10220,10220,10220,0
|
|
20230821,102000,21335880,10220,10220,10220,10220,0
|
|
20230821,101900,21335880,10220,10220,10220,10220,0
|
|
20230821,101800,21335880,10220,10220,10220,10220,3
|
|
20230821,101700,21305220,10200,10200,10200,10200,0
|
|
20230821,101600,21305220,10200,10200,10200,10200,0
|
|
20230821,101500,21305220,10200,10200,10200,10200,50
|
|
20230821,101400,20795220,10200,10210,10210,10200,542
|
|
20230821,101300,15266670,10220,10220,10220,10220,3
|
|
20230821,101200,15236010,10220,10220,10220,10220,0
|
|
20230821,101100,15236010,10220,10220,10220,10220,9
|
|
20230821,101000,15144030,10220,10220,10220,10220,1
|
|
20230821,100900,15133810,10220,10220,10220,10220,0
|
|
20230821,100800,15133810,10220,10220,10220,10220,0
|
|
20230821,100700,15133810,10220,10220,10220,10220,0
|
|
20230821,100600,15133810,10220,10220,10220,10220,0
|
|
20230821,100500,15133810,10220,10220,10220,10220,0
|
|
20230821,100400,15133810,10220,10220,10220,10220,5
|
|
20230821,100300,15082710,10190,10190,10190,10190,0
|
|
20230821,100200,15082710,10190,10190,10190,10190,0
|
|
20230821,100100,15082710,10190,10190,10190,10190,0
|
|
20230821,100000,15082710,10190,10190,10190,10190,13
|
|
20230821,095900,14950240,10200,10200,10200,10200,0
|
|
20230821,095800,14950240,10200,10200,10200,10200,0
|
|
20230821,095700,14950240,10200,10200,10200,10200,0
|
|
20230821,095600,14950240,10200,10200,10200,10200,33
|
|
20230821,095500,14613640,10200,10200,10200,10200,0
|
|
20230821,095400,14613640,10200,10200,10200,10200,0
|
|
20230821,095300,14613640,10200,10200,10200,10200,0
|
|
20230821,095200,14613640,10200,10200,10200,10200,0
|
|
20230821,095100,14613640,10200,10200,10200,10200,0
|
|
20230821,095000,14613640,10200,10200,10200,10200,0
|
|
20230821,094900,14613640,10200,10200,10200,10200,0
|
|
20230821,094800,14613640,10200,10200,10200,10200,0
|
|
20230821,094700,14613640,10200,10200,10200,10200,13
|
|
20230821,094600,14481040,10200,10200,10200,10200,0
|
|
20230821,094500,14481040,10200,10200,10200,10200,0
|
|
20230821,094400,14481040,10200,10200,10200,10200,1
|
|
20230821,094300,14470840,10200,10200,10200,10200,0
|
|
20230821,094200,14470840,10200,10200,10200,10200,51
|
|
20230821,094100,13950640,10200,10210,10210,10200,362
|
|
20230821,094000,10258190,10220,10220,10220,10220,0
|
|
20230821,093900,10258190,10220,10220,10220,10220,5
|
|
20230821,093800,10207090,10220,10220,10220,10220,1
|
|
20230821,093700,10196870,10220,10220,10220,10220,1
|
|
20230821,093600,10186650,10220,10220,10220,10220,2
|
|
20230821,093500,10166210,10240,10240,10240,10240,0
|
|
20230821,093400,10166210,10240,10240,10240,10240,3
|
|
20230821,093300,10135490,10240,10230,10240,10230,2
|
|
20230821,093200,10115020,10230,10230,10230,10230,0
|
|
20230821,093100,10115020,10230,10210,10230,10210,5
|
|
20230821,093000,10063920,10200,10200,10200,10200,0
|
|
20230821,092900,10063920,10200,10190,10200,10140,816
|
|
20230821,092800,1750260,10160,10160,10160,10160,0
|
|
20230821,092700,1750260,10160,10160,10160,10160,0
|
|
20230821,092600,1750260,10160,10190,10190,10160,61
|
|
20230821,092500,1130250,10200,10200,10200,10200,2
|
|
20230821,092400,1109850,10200,10200,10200,10200,0
|
|
20230821,092300,1109850,10200,10200,10200,10200,0
|
|
20230821,092200,1109850,10200,10200,10200,10200,0
|
|
20230821,092100,1109850,10200,10200,10200,10200,0
|
|
20230821,092000,1109850,10200,10200,10200,10200,0
|
|
20230821,091900,1109850,10200,10190,10200,10190,2
|
|
20230821,091800,1089460,10190,10190,10190,10190,10
|
|
20230821,091700,987560,10170,10170,10170,10170,17
|
|
20230821,091600,814670,10170,10170,10170,10170,15
|
|
20230821,091500,662120,10170,10170,10170,10170,0
|
|
20230821,091400,662120,10170,10170,10170,10170,0
|
|
20230821,091300,662120,10170,10170,10170,10170,0
|
|
20230821,091200,662120,10170,10170,10170,10170,0
|
|
20230821,091100,662120,10170,10170,10170,10170,0
|
|
20230821,091000,662120,10170,10170,10170,10170,1
|
|
20230821,090900,651950,10170,10170,10170,10170,0
|
|
20230821,090800,651950,10170,10170,10170,10170,0
|
|
20230821,090700,651950,10170,10170,10170,10170,0
|
|
20230821,090600,651950,10170,10170,10170,10170,12
|
|
20230821,090500,529910,10160,10160,10160,10160,0
|
|
20230821,090400,529910,10160,10160,10160,10160,7
|
|
20230821,090300,458790,10190,10190,10190,10190,21
|
|
20230821,090200,244800,10200,10200,10200,10200,0
|
|
20230821,090100,244800,10200,10200,10200,10200,0
|
|
20230821,090000,244800,10200,10200,10200,10200,24
|