619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191600,119042320,10010,10010,10010,10010,153
|
|
20230804,191500,119042320,10010,10010,10010,10010,0
|
|
20230804,191400,119042320,10010,10010,10010,10010,0
|
|
20230804,191300,119042320,10010,10010,10010,10010,0
|
|
20230804,191200,119042320,10010,10010,10010,10010,0
|
|
20230804,191100,119042320,10010,10010,10010,10010,0
|
|
20230804,191000,119042320,10010,10010,10010,10010,0
|
|
20230804,190900,119042320,10010,10010,10010,10010,0
|
|
20230804,190800,119042320,10010,10010,10010,10010,0
|
|
20230804,190700,119042320,10010,10010,10010,10010,0
|
|
20230804,190600,119042320,10010,10010,10010,10010,0
|
|
20230804,190500,119042320,10010,10010,10010,10010,0
|
|
20230804,190400,119042320,10010,10010,10010,10010,0
|
|
20230804,190300,119042320,10010,10010,10010,10010,0
|
|
20230804,190200,119042320,10010,10010,10010,10010,0
|
|
20230804,190100,119042320,10010,10010,10010,10010,0
|
|
20230804,190000,119042320,10010,10010,10010,10010,0
|
|
20230804,185900,119042320,10010,10010,10010,10010,0
|
|
20230804,185800,119042320,10010,10010,10010,10010,0
|
|
20230804,185700,119042320,10010,10010,10010,10010,0
|
|
20230804,185600,119042320,10010,10010,10010,10010,0
|
|
20230804,185500,119042320,10010,10010,10010,10010,0
|
|
20230804,185400,119042320,10010,10010,10010,10010,0
|
|
20230804,185300,119042320,10010,10010,10010,10010,0
|
|
20230804,185200,119042320,10010,10010,10010,10010,0
|
|
20230804,185100,119042320,10010,10010,10010,10010,0
|
|
20230804,185000,119042320,10010,10010,10010,10010,0
|
|
20230804,184900,119042320,10010,10010,10010,10010,0
|
|
20230804,184800,119042320,10010,10010,10010,10010,0
|
|
20230804,184700,119042320,10010,10010,10010,10010,0
|
|
20230804,184600,119042320,10010,10010,10010,10010,153
|
|
20230804,184500,119042320,10010,10010,10010,10010,0
|
|
20230804,184400,119042320,10010,10010,10010,10010,0
|
|
20230804,184300,119042320,10010,10010,10010,10010,0
|
|
20230804,184200,119042320,10010,10010,10010,10010,0
|
|
20230804,184100,119042320,10010,10010,10010,10010,0
|
|
20230804,184000,119042320,10010,10010,10010,10010,0
|
|
20230804,183900,119042320,10010,10010,10010,10010,0
|
|
20230804,183800,119042320,10010,10010,10010,10010,0
|
|
20230804,183700,119042320,10010,10010,10010,10010,0
|
|
20230804,183600,119042320,10010,10010,10010,10010,0
|
|
20230804,183500,119042320,10010,10010,10010,10010,0
|
|
20230804,183400,119042320,10010,10010,10010,10010,0
|
|
20230804,183300,119042320,10010,10010,10010,10010,0
|
|
20230804,183200,119042320,10010,10010,10010,10010,0
|
|
20230804,183100,119042320,10010,10010,10010,10010,0
|
|
20230804,183000,119042320,10010,10010,10010,10010,0
|
|
20230804,182900,119042320,10010,10010,10010,10010,0
|
|
20230804,182800,119042320,10010,10010,10010,10010,0
|
|
20230804,182700,119042320,10010,10010,10010,10010,0
|
|
20230804,182600,119042320,10010,10010,10010,10010,0
|
|
20230804,182500,119042320,10010,10010,10010,10010,0
|
|
20230804,182400,119042320,10010,10010,10010,10010,0
|
|
20230804,182300,119042320,10010,10010,10010,10010,0
|
|
20230804,182200,119042320,10010,10010,10010,10010,0
|
|
20230804,182100,119042320,10010,10010,10010,10010,0
|
|
20230804,182000,119042320,10010,10010,10010,10010,0
|
|
20230804,181900,119042320,10010,10010,10010,10010,0
|
|
20230804,181800,119042320,10010,10010,10010,10010,0
|
|
20230804,181700,119042320,10010,10010,10010,10010,0
|
|
20230804,181600,119042320,10010,10010,10010,10010,153
|
|
20230804,181500,119042320,10010,10010,10010,10010,0
|
|
20230804,181400,119042320,10010,10010,10010,10010,0
|
|
20230804,181300,119042320,10010,10010,10010,10010,0
|
|
20230804,181200,119042320,10010,10010,10010,10010,0
|
|
20230804,181100,119042320,10010,10010,10010,10010,0
|
|
20230804,181000,119042320,10010,10010,10010,10010,0
|
|
20230804,180900,119042320,10010,10010,10010,10010,0
|
|
20230804,180800,119042320,10010,10010,10010,10010,0
|
|
20230804,180700,119042320,10010,10010,10010,10010,0
|
|
20230804,180600,119042320,10010,10010,10010,10010,0
|
|
20230804,180500,119042320,10010,10010,10010,10010,0
|
|
20230804,180400,119042320,10010,10010,10010,10010,0
|
|
20230804,180300,119042320,10010,10010,10010,10010,0
|
|
20230804,180200,119042320,10010,10010,10010,10010,0
|
|
20230804,180100,119042320,10010,10010,10010,10010,0
|
|
20230804,180000,119042320,10010,10010,10010,10010,0
|
|
20230804,175900,119042320,10010,10010,10010,10010,0
|
|
20230804,175800,119042320,10010,10010,10010,10010,0
|
|
20230804,175700,119042320,10010,10010,10010,10010,0
|
|
20230804,175600,119042320,10010,10010,10010,10010,0
|
|
20230804,175500,119042320,10010,10010,10010,10010,0
|
|
20230804,175400,119042320,10010,10010,10010,10010,0
|
|
20230804,175300,119042320,10010,10010,10010,10010,0
|
|
20230804,175200,119042320,10010,10010,10010,10010,0
|
|
20230804,175100,119042320,10010,10010,10010,10010,0
|
|
20230804,175000,119042320,10010,10010,10010,10010,0
|
|
20230804,174900,119042320,10010,10010,10010,10010,0
|
|
20230804,174800,119042320,10010,10010,10010,10010,0
|
|
20230804,174700,119042320,10010,10010,10010,10010,0
|
|
20230804,174600,119042320,10010,10010,10010,10010,153
|
|
20230804,174500,119042320,10010,10010,10010,10010,0
|
|
20230804,174400,119042320,10010,10010,10010,10010,0
|
|
20230804,174300,119042320,10010,10010,10010,10010,0
|
|
20230804,174200,119042320,10010,10010,10010,10010,0
|
|
20230804,174100,119042320,10010,10010,10010,10010,0
|
|
20230804,174000,119042320,10010,10010,10010,10010,0
|
|
20230804,173900,119042320,10010,10010,10010,10010,0
|
|
20230804,173800,119042320,10010,10010,10010,10010,0
|
|
20230804,173700,119042320,10010,10010,10010,10010,0
|
|
20230804,173600,119042320,10010,10010,10010,10010,0
|
|
20230804,173500,119042320,10010,10010,10010,10010,0
|
|
20230804,173400,119042320,10010,10010,10010,10010,0
|
|
20230804,173300,119042320,10010,10010,10010,10010,0
|
|
20230804,173200,119042320,10010,10010,10010,10010,0
|
|
20230804,173100,119042320,10010,10010,10010,10010,0
|
|
20230804,173000,119042320,10010,10010,10010,10010,0
|
|
20230804,172900,119042320,10010,10010,10010,10010,0
|
|
20230804,172800,119042320,10010,10010,10010,10010,0
|
|
20230804,172700,119042320,10010,10010,10010,10010,0
|
|
20230804,172600,119042320,10010,10010,10010,10010,0
|
|
20230804,172500,119042320,10010,10010,10010,10010,0
|
|
20230804,172400,119042320,10010,10010,10010,10010,0
|
|
20230804,172300,119042320,10010,10010,10010,10010,0
|
|
20230804,172200,119042320,10010,10010,10010,10010,0
|
|
20230804,172100,119042320,10010,10010,10010,10010,0
|
|
20230804,172000,119042320,10010,10010,10010,10010,0
|
|
20230804,171900,119042320,10010,10010,10010,10010,0
|
|
20230804,171800,119042320,10010,10010,10010,10010,0
|
|
20230804,171700,119042320,10010,10010,10010,10010,0
|
|
20230804,171600,119042320,10010,10010,10010,10010,153
|
|
20230804,171500,119042320,10010,10010,10010,10010,0
|
|
20230804,171400,119042320,10010,10010,10010,10010,0
|
|
20230804,171300,119042320,10010,10010,10010,10010,0
|
|
20230804,171200,119042320,10010,10010,10010,10010,0
|
|
20230804,171100,119042320,10010,10010,10010,10010,0
|
|
20230804,171000,119042320,10010,10010,10010,10010,0
|
|
20230804,170900,119042320,10010,10010,10010,10010,0
|
|
20230804,170800,119042320,10010,10010,10010,10010,0
|
|
20230804,170700,119042320,10010,10010,10010,10010,0
|
|
20230804,170600,119042320,10010,10010,10010,10010,0
|
|
20230804,170500,119042320,10010,10010,10010,10010,0
|
|
20230804,170400,119042320,10010,10010,10010,10010,0
|
|
20230804,170300,119042320,10010,10010,10010,10010,0
|
|
20230804,170200,119042320,10010,10010,10010,10010,0
|
|
20230804,170100,119042320,10010,10010,10010,10010,0
|
|
20230804,170000,119042320,10010,10010,10010,10010,0
|
|
20230804,165900,119042320,10010,10010,10010,10010,0
|
|
20230804,165800,119042320,10010,10010,10010,10010,0
|
|
20230804,165700,119042320,10010,10010,10010,10010,0
|
|
20230804,165600,119042320,10010,10010,10010,10010,0
|
|
20230804,165500,119042320,10010,10010,10010,10010,0
|
|
20230804,165400,119042320,10010,10010,10010,10010,0
|
|
20230804,165300,119042320,10010,10010,10010,10010,0
|
|
20230804,165200,119042320,10010,10010,10010,10010,0
|
|
20230804,165100,119042320,10010,10010,10010,10010,0
|
|
20230804,165000,119042320,10010,10010,10010,10010,0
|
|
20230804,164900,119042320,10010,10010,10010,10010,0
|
|
20230804,164800,119042320,10010,10010,10010,10010,0
|
|
20230804,164700,119042320,10010,10010,10010,10010,0
|
|
20230804,164600,119042320,10010,10010,10010,10010,153
|
|
20230804,164500,119042320,10010,10010,10010,10010,0
|
|
20230804,164400,119042320,10010,10010,10010,10010,0
|
|
20230804,164300,119042320,10010,10010,10010,10010,0
|
|
20230804,164200,119042320,10010,10010,10010,10010,0
|
|
20230804,164100,119042320,10010,10010,10010,10010,0
|
|
20230804,164000,119042320,10010,10010,10010,10010,0
|
|
20230804,163900,119042320,10010,10010,10010,10010,0
|
|
20230804,163800,119042320,10010,10010,10010,10010,0
|
|
20230804,163700,119042320,10010,10010,10010,10010,0
|
|
20230804,163600,119042320,10010,10010,10010,10010,0
|
|
20230804,163500,119042320,10010,10010,10010,10010,0
|
|
20230804,163400,119042320,10010,10010,10010,10010,0
|
|
20230804,163300,119042320,10010,10010,10010,10010,0
|
|
20230804,163200,119042320,10010,10010,10010,10010,0
|
|
20230804,163100,119042320,10010,10010,10010,10010,0
|
|
20230804,163000,119042320,10010,10010,10010,10010,0
|
|
20230804,162900,119042320,10010,10010,10010,10010,0
|
|
20230804,162800,119042320,10010,10010,10010,10010,0
|
|
20230804,162700,119042320,10010,10010,10010,10010,0
|
|
20230804,162600,119042320,10010,10010,10010,10010,0
|
|
20230804,162500,119042320,10010,10010,10010,10010,0
|
|
20230804,162400,119042320,10010,10010,10010,10010,0
|
|
20230804,162300,119042320,10010,10010,10010,10010,0
|
|
20230804,162200,119042320,10010,10010,10010,10010,0
|
|
20230804,162100,119042320,10010,10010,10010,10010,0
|
|
20230804,162000,119042320,10010,10010,10010,10010,0
|
|
20230804,161900,119042320,10010,10010,10010,10010,0
|
|
20230804,161800,119042320,10010,10010,10010,10010,0
|
|
20230804,161700,119042320,10010,10010,10010,10010,0
|
|
20230804,161600,119042320,10010,10010,10010,10010,153
|
|
20230804,161500,119042320,10010,10010,10010,10010,0
|
|
20230804,161400,119042320,10010,10010,10010,10010,0
|
|
20230804,161300,119042320,10010,10010,10010,10010,0
|
|
20230804,161200,119042320,10010,10010,10010,10010,0
|
|
20230804,161100,119042320,10010,10010,10010,10010,0
|
|
20230804,161000,119042320,10010,10010,10010,10010,0
|
|
20230804,160900,119042320,10010,10010,10010,10010,0
|
|
20230804,160800,119042320,10010,10010,10010,10010,0
|
|
20230804,160700,119042320,10010,10010,10010,10010,0
|
|
20230804,160600,119042320,10010,10010,10010,10010,0
|
|
20230804,160500,119042320,10010,10010,10010,10010,0
|
|
20230804,160400,119042320,10010,10010,10010,10010,0
|
|
20230804,160300,119042320,10010,10010,10010,10010,0
|
|
20230804,160200,119042320,10010,10010,10010,10010,0
|
|
20230804,160100,119042320,10010,10010,10010,10010,0
|
|
20230804,160000,119042320,10010,10010,10010,10010,0
|
|
20230804,155900,119042320,10010,10010,10010,10010,0
|
|
20230804,155800,119042320,10010,10010,10010,10010,0
|
|
20230804,155700,119042320,10010,10010,10010,10010,0
|
|
20230804,155600,119042320,10010,10010,10010,10010,0
|
|
20230804,155500,119042320,10010,10010,10010,10010,0
|
|
20230804,155400,119042320,10010,10010,10010,10010,0
|
|
20230804,155300,119042320,10010,10010,10010,10010,0
|
|
20230804,155200,119042320,10010,10010,10010,10010,0
|
|
20230804,155100,119042320,10010,10010,10010,10010,0
|
|
20230804,155000,119042320,10010,10010,10010,10010,0
|
|
20230804,154900,119042320,10010,10010,10010,10010,0
|
|
20230804,154800,119042320,10010,10010,10010,10010,0
|
|
20230804,154700,119042320,10010,10010,10010,10010,0
|
|
20230804,154600,119042320,10010,10010,10010,10010,153
|
|
20230804,154500,119042320,10010,10010,10010,10010,0
|
|
20230804,154400,119042320,10010,10010,10010,10010,0
|
|
20230804,154300,119042320,10010,10010,10010,10010,0
|
|
20230804,154200,119042320,10010,10010,10010,10010,0
|
|
20230804,154100,119042320,10010,10010,10010,10010,0
|
|
20230804,154000,119042320,10010,10010,10010,10010,0
|
|
20230804,153900,119042320,10010,10010,10010,10010,0
|
|
20230804,153800,119042320,10010,10010,10010,10010,0
|
|
20230804,153700,119042320,10010,10010,10010,10010,0
|
|
20230804,153600,119042320,10010,10010,10010,10010,0
|
|
20230804,153500,119042320,10010,10010,10010,10010,0
|
|
20230804,153400,119042320,10010,10010,10010,10010,0
|
|
20230804,153300,119042320,10010,10010,10010,10010,0
|
|
20230804,153200,119042320,10010,10010,10010,10010,0
|
|
20230804,153100,119042320,10010,10010,10010,10010,0
|
|
20230804,153000,119042320,10010,10010,10010,10010,153
|
|
20230804,152900,117510790,10030,10030,10030,10030,0
|
|
20230804,152800,117510790,10030,10030,10030,10030,0
|
|
20230804,152700,117510790,10030,10030,10030,10030,0
|
|
20230804,152600,117510790,10030,10030,10030,10030,0
|
|
20230804,152500,117510790,10030,10030,10030,10030,0
|
|
20230804,152400,117510790,10030,10030,10030,10030,0
|
|
20230804,152300,117510790,10030,10030,10030,10030,0
|
|
20230804,152200,117510790,10030,10030,10030,10030,0
|
|
20230804,152100,117510790,10030,10030,10030,10030,0
|
|
20230804,152000,117510790,10030,10030,10030,10030,0
|
|
20230804,151900,117510790,10030,10030,10030,10030,2
|
|
20230804,151800,117490730,10040,10030,10040,10030,56
|
|
20230804,151700,116929040,10030,10030,10030,10030,2
|
|
20230804,151600,116908980,10040,10040,10040,10040,0
|
|
20230804,151500,116908980,10040,10030,10040,10030,142
|
|
20230804,151400,115483320,10030,10030,10030,10030,39
|
|
20230804,151300,115092150,10020,10020,10020,10020,10
|
|
20230804,151200,114991950,10020,10020,10020,10020,10
|
|
20230804,151100,114891750,10020,10020,10020,10020,10
|
|
20230804,151000,114791550,10030,10030,10030,10030,0
|
|
20230804,150900,114791550,10030,10030,10030,10030,0
|
|
20230804,150800,114791550,10030,10020,10030,10020,11
|
|
20230804,150700,114681320,10020,10020,10020,10020,0
|
|
20230804,150600,114681320,10020,10020,10020,10020,0
|
|
20230804,150500,114681320,10020,10020,10020,10020,1
|
|
20230804,150400,114671300,10020,10030,10030,10020,87
|
|
20230804,150300,113799410,10030,10030,10030,10030,0
|
|
20230804,150200,113799410,10030,10030,10030,10030,189
|
|
20230804,150100,111903740,10020,10020,10020,10020,58
|
|
20230804,150000,111322580,10020,10020,10020,10020,46
|
|
20230804,145900,110861660,10010,10010,10010,10010,237
|
|
20230804,145800,108489290,10000,10010,10010,10000,14
|
|
20230804,145700,108349250,10020,10020,10020,10020,0
|
|
20230804,145600,108349250,10020,10020,10020,10020,0
|
|
20230804,145500,108349250,10020,10020,10020,10010,186
|
|
20230804,145400,106485920,10020,10020,10020,10020,0
|
|
20230804,145300,106485920,10020,10020,10020,10020,10
|
|
20230804,145200,106385720,10020,10020,10020,10020,0
|
|
20230804,145100,106385720,10020,10020,10020,10020,0
|
|
20230804,145000,106385720,10020,10020,10020,10020,0
|
|
20230804,144900,106385720,10020,10020,10020,10020,0
|
|
20230804,144800,106385720,10020,10020,10020,10020,0
|
|
20230804,144700,106385720,10020,10020,10020,10020,0
|
|
20230804,144600,106385720,10020,10030,10030,10020,49
|
|
20230804,144500,105894300,10040,10040,10040,10040,20
|
|
20230804,144400,105693500,10040,10050,10050,10040,25
|
|
20230804,144300,105442260,10040,10050,10050,10040,3
|
|
20230804,144200,105412130,10040,10040,10040,10040,0
|
|
20230804,144100,105412130,10040,10040,10040,10040,0
|
|
20230804,144000,105412130,10040,10040,10040,10040,0
|
|
20230804,143900,105412130,10040,10040,10040,10040,0
|
|
20230804,143800,105412130,10040,10040,10040,10040,0
|
|
20230804,143700,105412130,10040,10040,10040,10040,0
|
|
20230804,143600,105412130,10040,10040,10040,10040,8
|
|
20230804,143500,105331810,10040,10040,10040,10040,0
|
|
20230804,143400,105331810,10040,10040,10040,10040,54
|
|
20230804,143300,104789650,10040,10040,10040,10040,0
|
|
20230804,143200,104789650,10040,10040,10040,10040,0
|
|
20230804,143100,104789650,10040,10040,10040,10040,3
|
|
20230804,143000,104759530,10040,10040,10040,10040,0
|
|
20230804,142900,104759530,10040,10050,10050,10040,100
|
|
20230804,142800,103755490,10050,10050,10050,10050,1
|
|
20230804,142700,103745440,10050,10050,10050,10050,0
|
|
20230804,142600,103745440,10050,10050,10050,10050,0
|
|
20230804,142500,103745440,10050,10050,10050,10050,93
|
|
20230804,142400,102810790,10050,10050,10050,10050,0
|
|
20230804,142300,102810790,10050,10050,10050,10050,0
|
|
20230804,142200,102810790,10050,10050,10050,10050,0
|
|
20230804,142100,102810790,10050,10050,10050,10050,0
|
|
20230804,142000,102810790,10050,10050,10050,10050,0
|
|
20230804,141900,102810790,10050,10050,10050,10050,0
|
|
20230804,141800,102810790,10050,10050,10050,10050,0
|
|
20230804,141700,102810790,10050,10050,10050,10050,100
|
|
20230804,141600,101805790,10050,10050,10050,10050,50
|
|
20230804,141500,101303290,10090,10090,10090,10090,0
|
|
20230804,141400,101303290,10090,10090,10090,10090,0
|
|
20230804,141300,101303290,10090,10090,10090,10090,0
|
|
20230804,141200,101303290,10090,10090,10090,10090,0
|
|
20230804,141100,101303290,10090,10090,10090,10090,0
|
|
20230804,141000,101303290,10090,10090,10090,10090,30
|
|
20230804,140900,101000590,10090,10090,10090,10090,0
|
|
20230804,140800,101000590,10090,10090,10090,10090,0
|
|
20230804,140700,101000590,10090,10090,10090,10090,0
|
|
20230804,140600,101000590,10090,10090,10090,10090,0
|
|
20230804,140500,101000590,10090,10090,10090,10090,1
|
|
20230804,140400,100990500,10090,10090,10090,10090,0
|
|
20230804,140300,100990500,10090,10090,10090,10090,0
|
|
20230804,140200,100990500,10090,10090,10090,10090,0
|
|
20230804,140100,100990500,10090,10090,10090,10090,5
|
|
20230804,140000,100940050,10070,10070,10070,10070,0
|
|
20230804,135900,100940050,10070,10070,10070,10070,0
|
|
20230804,135800,100940050,10070,10070,10070,10070,4
|
|
20230804,135700,100899770,10070,10070,10070,10070,0
|
|
20230804,135600,100899770,10070,10070,10070,10070,0
|
|
20230804,135500,100899770,10070,10070,10070,10070,10
|
|
20230804,135400,100799070,10020,10020,10020,10020,0
|
|
20230804,135300,100799070,10020,10020,10020,10020,69
|
|
20230804,135200,100107690,10030,10040,10040,10030,26
|
|
20230804,135100,99846900,10050,10050,10050,10050,0
|
|
20230804,135000,99846900,10050,10050,10050,10050,0
|
|
20230804,134900,99846900,10050,10050,10050,10050,44
|
|
20230804,134800,99404700,10070,10070,10070,10070,0
|
|
20230804,134700,99404700,10070,10070,10070,10070,5
|
|
20230804,134600,99354350,10090,10090,10090,10090,0
|
|
20230804,134500,99354350,10090,10090,10090,10090,0
|
|
20230804,134400,99354350,10090,10090,10090,10090,0
|
|
20230804,134300,99354350,10090,10090,10090,10090,0
|
|
20230804,134200,99354350,10090,10090,10090,10090,0
|
|
20230804,134100,99354350,10090,10090,10090,10090,6
|
|
20230804,134000,99293810,10100,10100,10100,10100,0
|
|
20230804,133900,99293810,10100,10100,10100,10100,0
|
|
20230804,133800,99293810,10100,10100,10100,10100,0
|
|
20230804,133700,99293810,10100,10100,10100,10100,700
|
|
20230804,133600,92223810,10100,10100,10100,10100,0
|
|
20230804,133500,92223810,10100,10100,10100,10100,0
|
|
20230804,133400,92223810,10100,10100,10100,10100,0
|
|
20230804,133300,92223810,10100,10100,10100,10100,0
|
|
20230804,133200,92223810,10100,10100,10100,10100,0
|
|
20230804,133100,92223810,10100,10100,10100,10100,0
|
|
20230804,133000,92223810,10100,10100,10100,10100,100
|
|
20230804,132900,91213810,10100,10100,10100,10100,0
|
|
20230804,132800,91213810,10100,10100,10100,10100,0
|
|
20230804,132700,91213810,10100,10100,10100,10100,10
|
|
20230804,132600,91112810,10100,10100,10100,10100,0
|
|
20230804,132500,91112810,10100,10030,10100,10030,10
|
|
20230804,132400,91011880,10020,10020,10020,10020,0
|
|
20230804,132300,91011880,10020,10020,10020,10020,98
|
|
20230804,132200,90029920,10030,10030,10030,10030,1
|
|
20230804,132100,90019890,10020,10020,10020,10020,0
|
|
20230804,132000,90019890,10020,10020,10020,10020,0
|
|
20230804,131900,90019890,10020,10020,10020,10020,0
|
|
20230804,131800,90019890,10020,10020,10020,10020,0
|
|
20230804,131700,90019890,10020,10020,10020,10020,0
|
|
20230804,131600,90019890,10020,10020,10020,10020,0
|
|
20230804,131500,90019890,10020,10020,10020,10020,0
|
|
20230804,131400,90019890,10020,10020,10020,10020,0
|
|
20230804,131300,90019890,10020,10020,10020,10020,0
|
|
20230804,131200,90019890,10020,10020,10020,10020,0
|
|
20230804,131100,90019890,10020,10020,10020,10020,0
|
|
20230804,131000,90019890,10020,10020,10020,10020,0
|
|
20230804,130900,90019890,10020,10020,10020,10020,0
|
|
20230804,130800,90019890,10020,10020,10020,10020,0
|
|
20230804,130700,90019890,10020,10020,10020,10020,0
|
|
20230804,130600,90019890,10020,10020,10020,10020,0
|
|
20230804,130500,90019890,10020,10020,10020,10020,5
|
|
20230804,130400,89969790,10020,10020,10020,10020,0
|
|
20230804,130300,89969790,10020,10020,10020,10020,0
|
|
20230804,130200,89969790,10020,10020,10020,10020,500
|
|
20230804,130100,84959790,10020,10020,10020,10020,0
|
|
20230804,130000,84959790,10020,10020,10020,10020,0
|
|
20230804,125900,84959790,10020,10020,10020,10020,0
|
|
20230804,125800,84959790,10020,10020,10020,10020,0
|
|
20230804,125700,84959790,10020,10020,10020,10020,0
|
|
20230804,125600,84959790,10020,10020,10020,10020,0
|
|
20230804,125500,84959790,10020,10020,10020,10020,20
|
|
20230804,125400,84759390,10010,10010,10010,10010,0
|
|
20230804,125300,84759390,10010,10010,10010,10010,0
|
|
20230804,125200,84759390,10010,10010,10010,10010,0
|
|
20230804,125100,84759390,10010,10010,10010,10010,0
|
|
20230804,125000,84759390,10010,10080,10080,10010,1902
|
|
20230804,124900,65647400,10120,10120,10120,10120,0
|
|
20230804,124800,65647400,10120,10120,10120,10120,0
|
|
20230804,124700,65647400,10120,10120,10120,10120,0
|
|
20230804,124600,65647400,10120,10120,10120,10120,1
|
|
20230804,124500,65637280,10080,10080,10080,10080,2
|
|
20230804,124400,65617120,10080,10080,10080,10080,0
|
|
20230804,124300,65617120,10080,10080,10080,10080,80
|
|
20230804,124200,64810720,10120,10120,10120,10120,0
|
|
20230804,124100,64810720,10120,10120,10120,10120,0
|
|
20230804,124000,64810720,10120,10120,10120,10120,1
|
|
20230804,123900,64800600,10120,10120,10120,10120,0
|
|
20230804,123800,64800600,10120,10120,10120,10120,22
|
|
20230804,123700,64577960,10130,10130,10130,10130,0
|
|
20230804,123600,64577960,10130,10130,10130,10130,0
|
|
20230804,123500,64577960,10130,10130,10130,10130,0
|
|
20230804,123400,64577960,10130,10130,10130,10130,0
|
|
20230804,123300,64577960,10130,10130,10130,10130,0
|
|
20230804,123200,64577960,10130,10130,10130,10130,0
|
|
20230804,123100,64577960,10130,10130,10130,10130,0
|
|
20230804,123000,64577960,10130,10130,10130,10130,2
|
|
20230804,122900,64557700,10130,10130,10130,10130,0
|
|
20230804,122800,64557700,10130,10130,10130,10130,0
|
|
20230804,122700,64557700,10130,10130,10130,10130,20
|
|
20230804,122600,64355100,10140,10140,10140,10140,0
|
|
20230804,122500,64355100,10140,10140,10140,10140,0
|
|
20230804,122400,64355100,10140,10140,10140,10140,0
|
|
20230804,122300,64355100,10140,10140,10140,10140,0
|
|
20230804,122200,64355100,10140,10140,10140,10140,0
|
|
20230804,122100,64355100,10140,10140,10140,10140,60
|
|
20230804,122000,63746700,10080,10080,10080,10080,80
|
|
20230804,121900,62940300,10090,10090,10090,10090,0
|
|
20230804,121800,62940300,10090,10090,10090,10090,239
|
|
20230804,121700,60528790,10090,10090,10090,10090,0
|
|
20230804,121600,60528790,10090,10100,10100,10090,201
|
|
20230804,121500,58499890,10100,10100,10100,10100,0
|
|
20230804,121400,58499890,10100,10100,10100,10100,0
|
|
20230804,121300,58499890,10100,10100,10100,10100,4
|
|
20230804,121200,58459490,10100,10100,10100,10100,0
|
|
20230804,121100,58459490,10100,10160,10160,10100,46
|
|
20230804,121000,57994650,10100,10100,10100,10100,11
|
|
20230804,120900,57883550,10090,10090,10090,10090,0
|
|
20230804,120800,57883550,10090,10090,10090,10090,0
|
|
20230804,120700,57883550,10090,10090,10090,10090,0
|
|
20230804,120600,57883550,10090,10090,10090,10090,0
|
|
20230804,120500,57883550,10090,10090,10090,10090,0
|
|
20230804,120400,57883550,10090,10090,10090,10090,0
|
|
20230804,120300,57883550,10090,10090,10090,10090,0
|
|
20230804,120200,57883550,10090,10090,10090,10090,0
|
|
20230804,120100,57883550,10090,10090,10090,10090,0
|
|
20230804,120000,57883550,10090,10090,10090,10090,228
|
|
20230804,115900,55583030,10150,10150,10150,10150,99
|
|
20230804,115800,54578180,10150,10150,10150,10150,92
|
|
20230804,115700,53644380,10150,10150,10150,10150,0
|
|
20230804,115600,53644380,10150,10150,10150,10150,50
|
|
20230804,115500,53136880,10150,10150,10150,10150,0
|
|
20230804,115400,53136880,10150,10110,10150,10110,38
|
|
20230804,115300,52751640,10090,10090,10090,10090,0
|
|
20230804,115200,52751640,10090,10090,10090,10090,0
|
|
20230804,115100,52751640,10090,10090,10090,10090,0
|
|
20230804,115000,52751640,10090,10090,10090,10090,0
|
|
20230804,114900,52751640,10090,10090,10090,10090,0
|
|
20230804,114800,52751640,10090,10090,10090,10090,1
|
|
20230804,114700,52741550,10080,10080,10080,10080,0
|
|
20230804,114600,52741550,10080,10080,10080,10080,0
|
|
20230804,114500,52741550,10080,10080,10080,10080,0
|
|
20230804,114400,52741550,10080,10080,10080,10080,0
|
|
20230804,114300,52741550,10080,10080,10080,10080,0
|
|
20230804,114200,52741550,10080,10080,10080,10080,0
|
|
20230804,114100,52741550,10080,10080,10080,10080,0
|
|
20230804,114000,52741550,10080,10080,10080,10080,0
|
|
20230804,113900,52741550,10080,10080,10080,10080,40
|
|
20230804,113800,52338350,10080,10080,10080,10080,0
|
|
20230804,113700,52338350,10080,10080,10080,10080,1
|
|
20230804,113600,52328270,10070,10070,10070,10070,0
|
|
20230804,113500,52328270,10070,10070,10070,10070,0
|
|
20230804,113400,52328270,10070,10070,10070,10070,0
|
|
20230804,113300,52328270,10070,10070,10070,10070,0
|
|
20230804,113200,52328270,10070,10070,10070,10070,0
|
|
20230804,113100,52328270,10070,10070,10070,10070,0
|
|
20230804,113000,52328270,10070,10070,10070,10070,0
|
|
20230804,112900,52328270,10070,10070,10070,10070,0
|
|
20230804,112800,52328270,10070,10070,10070,10070,0
|
|
20230804,112700,52328270,10070,10070,10070,10070,17
|
|
20230804,112600,52157080,10070,10070,10070,10070,0
|
|
20230804,112500,52157080,10070,10070,10070,10070,0
|
|
20230804,112400,52157080,10070,10070,10070,10070,0
|
|
20230804,112300,52157080,10070,10070,10070,10070,368
|
|
20230804,112200,48451320,10070,10070,10070,10070,0
|
|
20230804,112100,48451320,10070,10070,10070,10070,58
|
|
20230804,112000,47867260,10140,10140,10140,10140,0
|
|
20230804,111900,47867260,10140,10140,10140,10140,0
|
|
20230804,111800,47867260,10140,10140,10140,10140,1
|
|
20230804,111700,47857120,10080,10080,10080,10080,100
|
|
20230804,111600,46849120,10080,10080,10080,10080,0
|
|
20230804,111500,46849120,10080,10080,10080,10080,0
|
|
20230804,111400,46849120,10080,10130,10130,10080,20
|
|
20230804,111300,46647420,10080,10080,10080,10080,5
|
|
20230804,111200,46597020,10090,10090,10090,10090,137
|
|
20230804,111100,45214690,10090,10100,10100,10090,60
|
|
20230804,111000,44609150,10120,10120,10120,10120,4
|
|
20230804,110900,44568670,10100,10100,10100,10100,0
|
|
20230804,110800,44568670,10100,10100,10100,10100,0
|
|
20230804,110700,44568670,10100,10100,10100,10100,0
|
|
20230804,110600,44568670,10100,10100,10100,10100,0
|
|
20230804,110500,44568670,10100,10100,10100,10100,0
|
|
20230804,110400,44568670,10100,10100,10100,10100,0
|
|
20230804,110300,44568670,10100,10100,10100,10100,0
|
|
20230804,110200,44568670,10100,10100,10100,10100,0
|
|
20230804,110100,44568670,10100,10100,10100,10100,0
|
|
20230804,110000,44568670,10100,10100,10100,10100,0
|
|
20230804,105900,44568670,10100,10100,10100,10100,0
|
|
20230804,105800,44568670,10100,10100,10100,10100,0
|
|
20230804,105700,44568670,10100,10100,10100,10100,0
|
|
20230804,105600,44568670,10100,10100,10100,10100,0
|
|
20230804,105500,44568670,10100,10100,10100,10100,1
|
|
20230804,105400,44558570,10150,10150,10150,10150,2
|
|
20230804,105300,44538270,10150,10150,10150,10150,0
|
|
20230804,105200,44538270,10150,10150,10150,10150,0
|
|
20230804,105100,44538270,10150,10150,10150,10150,0
|
|
20230804,105000,44538270,10150,10150,10150,10150,225
|
|
20230804,104900,42254520,10150,10150,10150,10150,0
|
|
20230804,104800,42254520,10150,10150,10150,10150,0
|
|
20230804,104700,42254520,10150,10150,10150,10150,78
|
|
20230804,104600,41462820,10150,10150,10150,10150,0
|
|
20230804,104500,41462820,10150,10150,10150,10150,84
|
|
20230804,104400,40610220,10150,10150,10150,10150,0
|
|
20230804,104300,40610220,10150,10150,10150,10150,0
|
|
20230804,104200,40610220,10150,10140,10150,10140,996
|
|
20230804,104100,30505290,10100,10100,10100,10100,198
|
|
20230804,104000,28505490,10100,10100,10100,10100,0
|
|
20230804,103900,28505490,10100,10100,10100,10100,0
|
|
20230804,103800,28505490,10100,10100,10100,10100,0
|
|
20230804,103700,28505490,10100,10120,10130,10100,315
|
|
20230804,103600,25320200,10120,10120,10120,10120,1
|
|
20230804,103500,25310080,10120,10120,10120,10120,1
|
|
20230804,103400,25299960,10120,10120,10120,10120,0
|
|
20230804,103300,25299960,10120,10120,10120,10120,1
|
|
20230804,103200,25289840,10070,10070,10070,10070,0
|
|
20230804,103100,25289840,10070,10070,10070,10070,0
|
|
20230804,103000,25289840,10070,10070,10070,10070,0
|
|
20230804,102900,25289840,10070,10070,10070,10070,0
|
|
20230804,102800,25289840,10070,10080,10080,10070,56
|
|
20230804,102700,24725780,10080,10080,10080,10080,0
|
|
20230804,102600,24725780,10080,10080,10080,10080,49
|
|
20230804,102500,24231860,10080,10080,10080,10080,0
|
|
20230804,102400,24231860,10080,10080,10080,10080,1
|
|
20230804,102300,24221780,10080,10080,10080,10080,1
|
|
20230804,102200,24211700,10120,10120,10120,10120,0
|
|
20230804,102100,24211700,10120,10120,10120,10120,0
|
|
20230804,102000,24211700,10120,10120,10120,10120,0
|
|
20230804,101900,24211700,10120,10120,10120,10120,0
|
|
20230804,101800,24211700,10120,10120,10120,10120,4
|
|
20230804,101700,24171220,10120,10120,10120,10120,1
|
|
20230804,101600,24161100,10100,10100,10100,10100,0
|
|
20230804,101500,24161100,10100,10100,10100,10100,0
|
|
20230804,101400,24161100,10100,10100,10100,10100,0
|
|
20230804,101300,24161100,10100,10100,10100,10100,1
|
|
20230804,101200,24151000,10120,10120,10120,10120,2
|
|
20230804,101100,24130760,10130,10130,10130,10130,0
|
|
20230804,101000,24130760,10130,10130,10130,10130,0
|
|
20230804,100900,24130760,10130,10130,10130,10130,4
|
|
20230804,100800,24090240,10130,10130,10130,10130,0
|
|
20230804,100700,24090240,10130,10130,10130,10130,0
|
|
20230804,100600,24090240,10130,10130,10130,10130,0
|
|
20230804,100500,24090240,10130,10130,10130,10130,0
|
|
20230804,100400,24090240,10130,10130,10130,10130,0
|
|
20230804,100300,24090240,10130,10100,10130,10100,22
|
|
20230804,100200,23867600,10070,10070,10070,10070,0
|
|
20230804,100100,23867600,10070,10070,10070,10070,0
|
|
20230804,100000,23867600,10070,10080,10080,10070,211
|
|
20230804,095900,21742220,10080,10080,10080,10080,0
|
|
20230804,095800,21742220,10080,10080,10080,10080,0
|
|
20230804,095700,21742220,10080,10080,10080,10080,0
|
|
20230804,095600,21742220,10080,10080,10080,10080,0
|
|
20230804,095500,21742220,10080,10080,10080,10080,0
|
|
20230804,095400,21742220,10080,10080,10080,10080,261
|
|
20230804,095300,19111340,10130,10130,10130,10130,0
|
|
20230804,095200,19111340,10130,10130,10130,10130,0
|
|
20230804,095100,19111340,10130,10130,10130,10130,0
|
|
20230804,095000,19111340,10130,10130,10130,10130,0
|
|
20230804,094900,19111340,10130,10130,10130,10130,0
|
|
20230804,094800,19111340,10130,10130,10130,10130,1
|
|
20230804,094700,19101210,10140,10140,10140,10140,0
|
|
20230804,094600,19101210,10140,10140,10140,10140,0
|
|
20230804,094500,19101210,10140,10060,10140,10060,101
|
|
20230804,094400,18085070,10080,10090,10090,10070,286
|
|
20230804,094300,15202670,10140,10140,10140,10140,0
|
|
20230804,094200,15202670,10140,10140,10140,10140,1
|
|
20230804,094100,15192530,10140,10140,10140,10140,2
|
|
20230804,094000,15172250,10140,10140,10140,10140,0
|
|
20230804,093900,15172250,10140,10140,10140,10140,0
|
|
20230804,093800,15172250,10140,10140,10140,10140,1
|
|
20230804,093700,15162110,10150,10150,10150,10150,0
|
|
20230804,093600,15162110,10150,10150,10150,10150,0
|
|
20230804,093500,15162110,10150,10140,10150,10140,13
|
|
20230804,093400,15030250,10090,10140,10140,10090,8
|
|
20230804,093300,14949320,10120,10120,10120,10120,1
|
|
20230804,093200,14939200,10140,10140,10140,10140,2
|
|
20230804,093100,14918920,10140,10100,10140,10100,35
|
|
20230804,093000,14565340,10100,10100,10100,10100,0
|
|
20230804,092900,14565340,10100,10100,10100,10100,82
|
|
20230804,092800,13737140,10100,10130,10130,10100,188
|
|
20230804,092700,11835120,10170,10170,10170,10170,10
|
|
20230804,092600,11733420,10170,10170,10170,10170,0
|
|
20230804,092500,11733420,10170,10170,10170,10170,0
|
|
20230804,092400,11733420,10170,10170,10170,10170,0
|
|
20230804,092300,11733420,10170,10170,10170,10170,10
|
|
20230804,092200,11631720,10170,10170,10170,10170,0
|
|
20230804,092100,11631720,10170,10170,10170,10170,0
|
|
20230804,092000,11631720,10170,10170,10170,10170,0
|
|
20230804,091900,11631720,10170,10170,10170,10170,0
|
|
20230804,091800,11631720,10170,10170,10170,10170,0
|
|
20230804,091700,11631720,10170,10170,10170,10170,0
|
|
20230804,091600,11631720,10170,10170,10170,10170,211
|
|
20230804,091500,9485850,10130,10130,10130,10130,17
|
|
20230804,091400,9313640,10150,10160,10160,10140,31
|
|
20230804,091300,8999000,10150,10150,10150,10150,50
|
|
20230804,091200,8491500,10150,10150,10150,10150,0
|
|
20230804,091100,8491500,10150,10160,10160,10150,20
|
|
20230804,091000,8288350,10160,10160,10160,10160,2
|
|
20230804,090900,8268030,10170,10210,10210,10110,140
|
|
20230804,090800,6851310,10220,10220,10220,10220,0
|
|
20230804,090700,6851310,10220,10220,10220,10220,0
|
|
20230804,090600,6851310,10220,10210,10220,10210,23
|
|
20230804,090500,6616350,10220,10220,10220,10220,281
|
|
20230804,090400,3744530,10210,10210,10220,10110,60
|
|
20230804,090300,3132870,10220,10170,10220,10170,237
|
|
20230804,090200,711870,10090,10090,10090,10090,1
|
|
20230804,090100,701780,10070,10080,10080,10070,6
|
|
20230804,090000,641340,10180,10180,10180,10180,63
|