578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,183500,267109070,10530,10530,10530,10530,1023
|
|
20230803,183400,267109070,10530,10530,10530,10530,0
|
|
20230803,183300,267109070,10530,10530,10530,10530,0
|
|
20230803,183200,267109070,10530,10530,10530,10530,0
|
|
20230803,183100,267109070,10530,10530,10530,10530,0
|
|
20230803,183000,267109070,10530,10530,10530,10530,0
|
|
20230803,182900,267109070,10530,10530,10530,10530,0
|
|
20230803,182800,267109070,10530,10530,10530,10530,0
|
|
20230803,182700,267109070,10530,10530,10530,10530,0
|
|
20230803,182600,267109070,10530,10530,10530,10530,0
|
|
20230803,182500,267109070,10530,10530,10530,10530,0
|
|
20230803,182400,267109070,10530,10530,10530,10530,0
|
|
20230803,182300,267109070,10530,10530,10530,10530,0
|
|
20230803,182200,267109070,10530,10530,10530,10530,0
|
|
20230803,182100,267109070,10530,10530,10530,10530,0
|
|
20230803,182000,267109070,10530,10530,10530,10530,0
|
|
20230803,181900,267109070,10530,10530,10530,10530,0
|
|
20230803,181800,267109070,10530,10530,10530,10530,0
|
|
20230803,181700,267109070,10530,10530,10530,10530,0
|
|
20230803,181600,267109070,10530,10530,10530,10530,0
|
|
20230803,181500,267109070,10530,10530,10530,10530,0
|
|
20230803,181400,267109070,10530,10530,10530,10530,0
|
|
20230803,181300,267109070,10530,10530,10530,10530,0
|
|
20230803,181200,267109070,10530,10530,10530,10530,0
|
|
20230803,181100,267109070,10530,10530,10530,10530,0
|
|
20230803,181000,267109070,10530,10530,10530,10530,0
|
|
20230803,180900,267109070,10530,10530,10530,10530,0
|
|
20230803,180800,267109070,10530,10530,10530,10530,0
|
|
20230803,180700,267109070,10530,10530,10530,10530,0
|
|
20230803,180600,267109070,10530,10530,10530,10530,0
|
|
20230803,180500,267109070,10530,10530,10530,10530,1023
|
|
20230803,180400,267109070,10530,10530,10530,10530,0
|
|
20230803,180300,267109070,10530,10530,10530,10530,0
|
|
20230803,180200,267109070,10530,10530,10530,10530,0
|
|
20230803,180100,267109070,10530,10530,10530,10530,0
|
|
20230803,180000,267109070,10530,10530,10530,10530,0
|
|
20230803,175900,267109070,10530,10530,10530,10530,0
|
|
20230803,175800,267109070,10530,10530,10530,10530,0
|
|
20230803,175700,267109070,10530,10530,10530,10530,0
|
|
20230803,175600,267109070,10530,10530,10530,10530,0
|
|
20230803,175500,267109070,10530,10530,10530,10530,0
|
|
20230803,175400,267109070,10530,10530,10530,10530,0
|
|
20230803,175300,267109070,10530,10530,10530,10530,0
|
|
20230803,175200,267109070,10530,10530,10530,10530,0
|
|
20230803,175100,267109070,10530,10530,10530,10530,0
|
|
20230803,175000,267109070,10530,10530,10530,10530,0
|
|
20230803,174900,267109070,10530,10530,10530,10530,0
|
|
20230803,174800,267109070,10530,10530,10530,10530,0
|
|
20230803,174700,267109070,10530,10530,10530,10530,0
|
|
20230803,174600,267109070,10530,10530,10530,10530,0
|
|
20230803,174500,267109070,10530,10530,10530,10530,0
|
|
20230803,174400,267109070,10530,10530,10530,10530,0
|
|
20230803,174300,267109070,10530,10530,10530,10530,0
|
|
20230803,174200,267109070,10530,10530,10530,10530,0
|
|
20230803,174100,267109070,10530,10530,10530,10530,0
|
|
20230803,174000,267109070,10530,10530,10530,10530,0
|
|
20230803,173900,267109070,10530,10530,10530,10530,0
|
|
20230803,173800,267109070,10530,10530,10530,10530,0
|
|
20230803,173700,267109070,10530,10530,10530,10530,0
|
|
20230803,173600,267109070,10530,10530,10530,10530,0
|
|
20230803,173500,267109070,10530,10530,10530,10530,1023
|
|
20230803,173400,267109070,10530,10530,10530,10530,0
|
|
20230803,173300,267109070,10530,10530,10530,10530,0
|
|
20230803,173200,267109070,10530,10530,10530,10530,0
|
|
20230803,173100,267109070,10530,10530,10530,10530,0
|
|
20230803,173000,267109070,10530,10530,10530,10530,0
|
|
20230803,172900,267109070,10530,10530,10530,10530,0
|
|
20230803,172800,267109070,10530,10530,10530,10530,0
|
|
20230803,172700,267109070,10530,10530,10530,10530,0
|
|
20230803,172600,267109070,10530,10530,10530,10530,0
|
|
20230803,172500,267109070,10530,10530,10530,10530,0
|
|
20230803,172400,267109070,10530,10530,10530,10530,0
|
|
20230803,172300,267109070,10530,10530,10530,10530,0
|
|
20230803,172200,267109070,10530,10530,10530,10530,0
|
|
20230803,172100,267109070,10530,10530,10530,10530,0
|
|
20230803,172000,267109070,10530,10530,10530,10530,0
|
|
20230803,171900,267109070,10530,10530,10530,10530,0
|
|
20230803,171800,267109070,10530,10530,10530,10530,0
|
|
20230803,171700,267109070,10530,10530,10530,10530,0
|
|
20230803,171600,267109070,10530,10530,10530,10530,0
|
|
20230803,171500,267109070,10530,10530,10530,10530,0
|
|
20230803,171400,267109070,10530,10530,10530,10530,0
|
|
20230803,171300,267109070,10530,10530,10530,10530,0
|
|
20230803,171200,267109070,10530,10530,10530,10530,0
|
|
20230803,171100,267109070,10530,10530,10530,10530,0
|
|
20230803,171000,267109070,10530,10530,10530,10530,0
|
|
20230803,170900,267109070,10530,10530,10530,10530,0
|
|
20230803,170800,267109070,10530,10530,10530,10530,0
|
|
20230803,170700,267109070,10530,10530,10530,10530,0
|
|
20230803,170600,267109070,10530,10530,10530,10530,0
|
|
20230803,170500,267109070,10530,10530,10530,10530,1023
|
|
20230803,170400,267109070,10530,10530,10530,10530,0
|
|
20230803,170300,267109070,10530,10530,10530,10530,0
|
|
20230803,170200,267109070,10530,10530,10530,10530,0
|
|
20230803,170100,267109070,10530,10530,10530,10530,0
|
|
20230803,170000,267109070,10530,10530,10530,10530,0
|
|
20230803,165900,267109070,10530,10530,10530,10530,0
|
|
20230803,165800,267109070,10530,10530,10530,10530,0
|
|
20230803,165700,267109070,10530,10530,10530,10530,0
|
|
20230803,165600,267109070,10530,10530,10530,10530,0
|
|
20230803,165500,267109070,10530,10530,10530,10530,0
|
|
20230803,165400,267109070,10530,10530,10530,10530,0
|
|
20230803,165300,267109070,10530,10530,10530,10530,0
|
|
20230803,165200,267109070,10530,10530,10530,10530,0
|
|
20230803,165100,267109070,10530,10530,10530,10530,0
|
|
20230803,165000,267109070,10530,10530,10530,10530,0
|
|
20230803,164900,267109070,10530,10530,10530,10530,0
|
|
20230803,164800,267109070,10530,10530,10530,10530,0
|
|
20230803,164700,267109070,10530,10530,10530,10530,0
|
|
20230803,164600,267109070,10530,10530,10530,10530,0
|
|
20230803,164500,267109070,10530,10530,10530,10530,0
|
|
20230803,164400,267109070,10530,10530,10530,10530,0
|
|
20230803,164300,267109070,10530,10530,10530,10530,0
|
|
20230803,164200,267109070,10530,10530,10530,10530,0
|
|
20230803,164100,267109070,10530,10530,10530,10530,0
|
|
20230803,164000,267109070,10530,10530,10530,10530,0
|
|
20230803,163900,267109070,10530,10530,10530,10530,0
|
|
20230803,163800,267109070,10530,10530,10530,10530,0
|
|
20230803,163700,267109070,10530,10530,10530,10530,0
|
|
20230803,163600,267109070,10530,10530,10530,10530,0
|
|
20230803,163500,267109070,10530,10530,10530,10530,1023
|
|
20230803,163400,267109070,10530,10530,10530,10530,0
|
|
20230803,163300,267109070,10530,10530,10530,10530,0
|
|
20230803,163200,267109070,10530,10530,10530,10530,0
|
|
20230803,163100,267109070,10530,10530,10530,10530,0
|
|
20230803,163000,267109070,10530,10530,10530,10530,0
|
|
20230803,162900,267109070,10530,10530,10530,10530,0
|
|
20230803,162800,267109070,10530,10530,10530,10530,0
|
|
20230803,162700,267109070,10530,10530,10530,10530,0
|
|
20230803,162600,267109070,10530,10530,10530,10530,0
|
|
20230803,162500,267109070,10530,10530,10530,10530,0
|
|
20230803,162400,267109070,10530,10530,10530,10530,0
|
|
20230803,162300,267109070,10530,10530,10530,10530,0
|
|
20230803,162200,267109070,10530,10530,10530,10530,0
|
|
20230803,162100,267109070,10530,10530,10530,10530,0
|
|
20230803,162000,267109070,10530,10530,10530,10530,0
|
|
20230803,161900,267109070,10530,10530,10530,10530,0
|
|
20230803,161800,267109070,10530,10530,10530,10530,0
|
|
20230803,161700,267109070,10530,10530,10530,10530,0
|
|
20230803,161600,267109070,10530,10530,10530,10530,0
|
|
20230803,161500,267109070,10530,10530,10530,10530,0
|
|
20230803,161400,267109070,10530,10530,10530,10530,0
|
|
20230803,161300,267109070,10530,10530,10530,10530,0
|
|
20230803,161200,267109070,10530,10530,10530,10530,0
|
|
20230803,161100,267109070,10530,10530,10530,10530,0
|
|
20230803,161000,267109070,10530,10530,10530,10530,0
|
|
20230803,160900,267109070,10530,10530,10530,10530,0
|
|
20230803,160800,267109070,10530,10530,10530,10530,0
|
|
20230803,160700,267109070,10530,10530,10530,10530,0
|
|
20230803,160600,267109070,10530,10530,10530,10530,0
|
|
20230803,160500,267109070,10530,10530,10530,10530,1023
|
|
20230803,160400,267109070,10530,10530,10530,10530,0
|
|
20230803,160300,267109070,10530,10530,10530,10530,0
|
|
20230803,160200,267109070,10530,10530,10530,10530,0
|
|
20230803,160100,267109070,10530,10530,10530,10530,0
|
|
20230803,160000,267109070,10530,10530,10530,10530,0
|
|
20230803,155900,267109070,10530,10530,10530,10530,0
|
|
20230803,155800,267109070,10530,10530,10530,10530,0
|
|
20230803,155700,267109070,10530,10530,10530,10530,0
|
|
20230803,155600,267109070,10530,10530,10530,10530,0
|
|
20230803,155500,267109070,10530,10530,10530,10530,0
|
|
20230803,155400,267109070,10530,10530,10530,10530,0
|
|
20230803,155300,267109070,10530,10530,10530,10530,0
|
|
20230803,155200,267109070,10530,10530,10530,10530,0
|
|
20230803,155100,267109070,10530,10530,10530,10530,0
|
|
20230803,155000,267109070,10530,10530,10530,10530,0
|
|
20230803,154900,267109070,10530,10530,10530,10530,0
|
|
20230803,154800,267109070,10530,10530,10530,10530,0
|
|
20230803,154700,267109070,10530,10530,10530,10530,0
|
|
20230803,154600,267109070,10530,10530,10530,10530,0
|
|
20230803,154500,267109070,10530,10530,10530,10530,0
|
|
20230803,154400,267109070,10530,10530,10530,10530,0
|
|
20230803,154300,267109070,10530,10530,10530,10530,0
|
|
20230803,154200,267109070,10530,10530,10530,10530,0
|
|
20230803,154100,267109070,10530,10530,10530,10530,0
|
|
20230803,154000,267109070,10530,10530,10530,10530,0
|
|
20230803,153900,267109070,10530,10530,10530,10530,0
|
|
20230803,153800,267109070,10530,10530,10530,10530,0
|
|
20230803,153700,267109070,10530,10530,10530,10530,0
|
|
20230803,153600,267109070,10530,10530,10530,10530,0
|
|
20230803,153500,267109070,10530,10530,10530,10530,1023
|
|
20230803,153400,267109070,10530,10530,10530,10530,0
|
|
20230803,153300,267109070,10530,10530,10530,10530,0
|
|
20230803,153200,267109070,10530,10530,10530,10530,0
|
|
20230803,153100,267109070,10530,10530,10530,10530,0
|
|
20230803,153000,267109070,10530,10530,10530,10530,1023
|
|
20230803,152900,256336880,10550,10550,10550,10550,0
|
|
20230803,152800,256336880,10550,10550,10550,10550,0
|
|
20230803,152700,256336880,10550,10550,10550,10550,0
|
|
20230803,152600,256336880,10550,10550,10550,10550,0
|
|
20230803,152500,256336880,10550,10550,10550,10550,0
|
|
20230803,152400,256336880,10550,10550,10550,10550,0
|
|
20230803,152300,256336880,10550,10550,10550,10550,0
|
|
20230803,152200,256336880,10550,10550,10550,10550,0
|
|
20230803,152100,256336880,10550,10550,10550,10550,0
|
|
20230803,152000,256336880,10550,10550,10550,10550,0
|
|
20230803,151900,256336880,10550,10550,10550,10550,7
|
|
20230803,151800,256263030,10550,10550,10550,10550,147
|
|
20230803,151700,254712180,10550,10550,10550,10550,0
|
|
20230803,151600,254712180,10550,10550,10550,10550,2
|
|
20230803,151500,254691080,10530,10540,10540,10530,84
|
|
20230803,151400,253806370,10540,10540,10540,10540,1
|
|
20230803,151300,253795830,10550,10550,10550,10550,0
|
|
20230803,151200,253795830,10550,10530,10550,10530,513
|
|
20230803,151100,248383740,10550,10550,10550,10550,0
|
|
20230803,151000,248383740,10550,10540,10550,10540,11
|
|
20230803,150900,248267790,10550,10550,10550,10550,1
|
|
20230803,150800,248257240,10540,10530,10540,10530,21
|
|
20230803,150700,248035910,10540,10540,10540,10530,63
|
|
20230803,150600,247371900,10540,10540,10540,10540,0
|
|
20230803,150500,247371900,10540,10540,10540,10530,108
|
|
20230803,150400,246233590,10540,10540,10540,10540,1
|
|
20230803,150300,246223050,10540,10540,10540,10540,1
|
|
20230803,150200,246212510,10530,10530,10530,10530,0
|
|
20230803,150100,246212510,10530,10530,10530,10530,3
|
|
20230803,150000,246180920,10540,10540,10540,10540,0
|
|
20230803,145900,246180920,10540,10540,10540,10540,0
|
|
20230803,145800,246180920,10540,10540,10540,10540,1
|
|
20230803,145700,246170380,10530,10540,10540,10530,769
|
|
20230803,145600,238072050,10540,10540,10540,10540,0
|
|
20230803,145500,238072050,10540,10540,10540,10540,0
|
|
20230803,145400,238072050,10540,10540,10540,10540,1
|
|
20230803,145300,238061510,10540,10540,10540,10530,57
|
|
20230803,145200,237460740,10540,10540,10540,10540,144
|
|
20230803,145100,235942980,10540,10540,10540,10540,44
|
|
20230803,145000,235479220,10540,10540,10540,10540,0
|
|
20230803,144900,235479220,10540,10540,10540,10540,1
|
|
20230803,144800,235468680,10540,10540,10540,10540,0
|
|
20230803,144700,235468680,10540,10540,10540,10540,160
|
|
20230803,144600,233782280,10540,10540,10540,10540,5
|
|
20230803,144500,233729580,10550,10550,10550,10550,0
|
|
20230803,144400,233729580,10550,10550,10550,10550,3
|
|
20230803,144300,233697930,10540,10540,10540,10540,2
|
|
20230803,144200,233676850,10550,10550,10550,10550,10
|
|
20230803,144100,233571350,10550,10550,10550,10550,1
|
|
20230803,144000,233560800,10550,10550,10550,10550,514
|
|
20230803,143900,228138100,10550,10540,10550,10540,431
|
|
20230803,143800,223593600,10530,10530,10540,10530,236
|
|
20230803,143700,221108510,10530,10530,10530,10530,321
|
|
20230803,143600,217728380,10540,10540,10540,10540,4
|
|
20230803,143500,217686220,10550,10550,10550,10550,0
|
|
20230803,143400,217686220,10550,10550,10550,10550,0
|
|
20230803,143300,217686220,10550,10550,10550,10550,50
|
|
20230803,143200,217158720,10530,10530,10530,10530,242
|
|
20230803,143100,214610460,10530,10530,10530,10530,0
|
|
20230803,143000,214610460,10530,10530,10530,10530,0
|
|
20230803,142900,214610460,10530,10530,10530,10530,0
|
|
20230803,142800,214610460,10530,10530,10530,10530,0
|
|
20230803,142700,214610460,10530,10530,10530,10530,0
|
|
20230803,142600,214610460,10530,10530,10530,10530,0
|
|
20230803,142500,214610460,10530,10530,10530,10530,0
|
|
20230803,142400,214610460,10530,10530,10530,10530,0
|
|
20230803,142300,214610460,10530,10500,10530,10500,204
|
|
20230803,142200,212463780,10530,10530,10530,10530,0
|
|
20230803,142100,212463780,10530,10530,10530,10530,0
|
|
20230803,142000,212463780,10530,10530,10530,10530,10
|
|
20230803,141900,212358480,10530,10530,10530,10530,1
|
|
20230803,141800,212347950,10530,10530,10530,10530,0
|
|
20230803,141700,212347950,10530,10530,10530,10530,0
|
|
20230803,141600,212347950,10530,10530,10530,10530,3
|
|
20230803,141500,212316360,10500,10500,10500,10500,0
|
|
20230803,141400,212316360,10500,10500,10500,10500,0
|
|
20230803,141300,212316360,10500,10500,10500,10500,45
|
|
20230803,141200,211843860,10510,10510,10510,10510,0
|
|
20230803,141100,211843860,10510,10510,10510,10510,0
|
|
20230803,141000,211843860,10510,10510,10510,10510,0
|
|
20230803,140900,211843860,10510,10510,10510,10510,0
|
|
20230803,140800,211843860,10510,10510,10510,10510,18
|
|
20230803,140700,211654680,10510,10510,10510,10510,403
|
|
20230803,140600,207419150,10510,10510,10510,10510,0
|
|
20230803,140500,207419150,10510,10510,10510,10510,0
|
|
20230803,140400,207419150,10510,10510,10510,10510,0
|
|
20230803,140300,207419150,10510,10500,10510,10500,489
|
|
20230803,140200,202283400,10500,10490,10500,10490,203
|
|
20230803,140100,200153900,10490,10490,10490,10490,0
|
|
20230803,140000,200153900,10490,10490,10490,10490,0
|
|
20230803,135900,200153900,10490,10490,10490,10490,294
|
|
20230803,135800,197069840,10500,10500,10500,10500,0
|
|
20230803,135700,197069840,10500,10500,10500,10500,0
|
|
20230803,135600,197069840,10500,10500,10500,10500,0
|
|
20230803,135500,197069840,10500,10500,10500,10500,0
|
|
20230803,135400,197069840,10500,10500,10500,10500,10
|
|
20230803,135300,196964840,10500,10500,10500,10500,0
|
|
20230803,135200,196964840,10500,10500,10500,10500,0
|
|
20230803,135100,196964840,10500,10500,10500,10500,0
|
|
20230803,135000,196964840,10500,10500,10500,10500,0
|
|
20230803,134900,196964840,10500,10500,10500,10500,0
|
|
20230803,134800,196964840,10500,10500,10500,10500,0
|
|
20230803,134700,196964840,10500,10500,10500,10500,0
|
|
20230803,134600,196964840,10500,10500,10500,10500,0
|
|
20230803,134500,196964840,10500,10500,10500,10500,0
|
|
20230803,134400,196964840,10500,10500,10500,10500,0
|
|
20230803,134300,196964840,10500,10490,10500,10490,507
|
|
20230803,134200,191646340,10500,10500,10500,10500,0
|
|
20230803,134100,191646340,10500,10500,10500,10500,0
|
|
20230803,134000,191646340,10500,10500,10500,10500,0
|
|
20230803,133900,191646340,10500,10500,10500,10500,0
|
|
20230803,133800,191646340,10500,10500,10500,10500,1
|
|
20230803,133700,191635840,10500,10500,10500,10500,3
|
|
20230803,133600,191604340,10500,10500,10500,10500,0
|
|
20230803,133500,191604340,10500,10500,10500,10500,0
|
|
20230803,133400,191604340,10500,10500,10500,10500,9
|
|
20230803,133300,191509840,10500,10500,10500,10500,0
|
|
20230803,133200,191509840,10500,10500,10500,10500,3
|
|
20230803,133100,191478340,10500,10500,10500,10500,0
|
|
20230803,133000,191478340,10500,10500,10500,10500,0
|
|
20230803,132900,191478340,10500,10500,10500,10500,0
|
|
20230803,132800,191478340,10500,10500,10500,10500,3
|
|
20230803,132700,191446840,10500,10500,10500,10500,0
|
|
20230803,132600,191446840,10500,10500,10500,10500,0
|
|
20230803,132500,191446840,10500,10500,10500,10500,0
|
|
20230803,132400,191446840,10500,10500,10500,10500,0
|
|
20230803,132300,191446840,10500,10500,10500,10500,0
|
|
20230803,132200,191446840,10500,10500,10500,10500,0
|
|
20230803,132100,191446840,10500,10500,10500,10500,0
|
|
20230803,132000,191446840,10500,10500,10500,10500,0
|
|
20230803,131900,191446840,10500,10500,10500,10500,0
|
|
20230803,131800,191446840,10500,10500,10500,10500,0
|
|
20230803,131700,191446840,10500,10500,10500,10500,0
|
|
20230803,131600,191446840,10500,10500,10500,10500,0
|
|
20230803,131500,191446840,10500,10500,10500,10500,0
|
|
20230803,131400,191446840,10500,10500,10500,10500,0
|
|
20230803,131300,191446840,10500,10500,10500,10500,0
|
|
20230803,131200,191446840,10500,10500,10500,10500,0
|
|
20230803,131100,191446840,10500,10500,10500,10500,0
|
|
20230803,131000,191446840,10500,10500,10500,10500,0
|
|
20230803,130900,191446840,10500,10500,10500,10500,0
|
|
20230803,130800,191446840,10500,10500,10500,10500,0
|
|
20230803,130700,191446840,10500,10440,10500,10440,13
|
|
20230803,130600,191310880,10470,10470,10470,10470,0
|
|
20230803,130500,191310880,10470,10470,10470,10470,0
|
|
20230803,130400,191310880,10470,10470,10470,10470,0
|
|
20230803,130300,191310880,10470,10470,10470,10470,1
|
|
20230803,130200,191300410,10460,10460,10460,10460,362
|
|
20230803,130100,187513890,10470,10470,10470,10470,0
|
|
20230803,130000,187513890,10470,10470,10470,10470,0
|
|
20230803,125900,187513890,10470,10510,10510,10390,1876
|
|
20230803,125800,167927170,10530,10530,10530,10530,0
|
|
20230803,125700,167927170,10530,10530,10530,10530,166
|
|
20230803,125600,166179190,10530,10530,10530,10530,9
|
|
20230803,125500,166084420,10530,10530,10530,10530,0
|
|
20230803,125400,166084420,10530,10510,10530,10510,23
|
|
20230803,125300,165842630,10510,10510,10510,10510,0
|
|
20230803,125200,165842630,10510,10510,10510,10510,0
|
|
20230803,125100,165842630,10510,10510,10510,10510,0
|
|
20230803,125000,165842630,10510,10510,10510,10510,128
|
|
20230803,124900,164497350,10510,10500,10510,10500,31
|
|
20230803,124800,164171840,10530,10530,10530,10530,0
|
|
20230803,124700,164171840,10530,10530,10530,10530,1
|
|
20230803,124600,164161310,10530,10530,10530,10530,44
|
|
20230803,124500,163697990,10530,10530,10530,10530,3
|
|
20230803,124400,163666400,10450,10450,10450,10450,30
|
|
20230803,124300,163352900,10450,10480,10480,10450,111
|
|
20230803,124200,162192920,10440,10440,10440,10440,0
|
|
20230803,124100,162192920,10440,10440,10440,10440,10
|
|
20230803,124000,162088520,10480,10420,10480,10420,961
|
|
20230803,123900,152051310,10420,10420,10420,10420,0
|
|
20230803,123800,152051310,10420,10390,10420,10390,134
|
|
20230803,123700,150655060,10420,10420,10420,10420,0
|
|
20230803,123600,150655060,10420,10420,10420,10420,10
|
|
20230803,123500,150550860,10380,10380,10380,10380,0
|
|
20230803,123400,150550860,10380,10390,10390,10380,21
|
|
20230803,123300,150332840,10400,10400,10400,10400,0
|
|
20230803,123200,150332840,10400,10400,10400,10400,4
|
|
20230803,123100,150291240,10410,10410,10410,10410,53
|
|
20230803,123000,149739510,10420,10420,10420,10420,0
|
|
20230803,122900,149739510,10420,10420,10420,10420,0
|
|
20230803,122800,149739510,10420,10410,10420,10410,101
|
|
20230803,122700,148688090,10370,10370,10370,10370,0
|
|
20230803,122600,148688090,10370,10370,10370,10370,0
|
|
20230803,122500,148688090,10370,10370,10370,10370,0
|
|
20230803,122400,148688090,10370,10370,10370,10370,0
|
|
20230803,122300,148688090,10370,10370,10370,10370,0
|
|
20230803,122200,148688090,10370,10370,10370,10370,0
|
|
20230803,122100,148688090,10370,10370,10370,10370,0
|
|
20230803,122000,148688090,10370,10370,10370,10370,0
|
|
20230803,121900,148688090,10370,10370,10370,10370,100
|
|
20230803,121800,147651090,10370,10370,10370,10370,0
|
|
20230803,121700,147651090,10370,10370,10370,10370,0
|
|
20230803,121600,147651090,10370,10370,10370,10370,0
|
|
20230803,121500,147651090,10370,10370,10370,10370,0
|
|
20230803,121400,147651090,10370,10370,10370,10370,0
|
|
20230803,121300,147651090,10370,10370,10370,10370,0
|
|
20230803,121200,147651090,10370,10370,10370,10370,1
|
|
20230803,121100,147640720,10410,10410,10410,10410,0
|
|
20230803,121000,147640720,10410,10410,10410,10410,0
|
|
20230803,120900,147640720,10410,10410,10410,10410,0
|
|
20230803,120800,147640720,10410,10410,10410,10410,49
|
|
20230803,120700,147130630,10350,10350,10350,10350,0
|
|
20230803,120600,147130630,10350,10350,10350,10350,0
|
|
20230803,120500,147130630,10350,10350,10350,10350,0
|
|
20230803,120400,147130630,10350,10350,10350,10350,0
|
|
20230803,120300,147130630,10350,10350,10350,10350,0
|
|
20230803,120200,147130630,10350,10350,10350,10350,0
|
|
20230803,120100,147130630,10350,10350,10350,10350,0
|
|
20230803,120000,147130630,10350,10350,10350,10350,8
|
|
20230803,115900,147047830,10410,10410,10410,10410,49
|
|
20230803,115800,146537740,10350,10350,10350,10350,8
|
|
20230803,115700,146454940,10350,10350,10350,10350,15
|
|
20230803,115600,146299690,10350,10350,10350,10350,0
|
|
20230803,115500,146299690,10350,10350,10350,10350,9
|
|
20230803,115400,146206540,10350,10350,10350,10350,8
|
|
20230803,115300,146123740,10360,10360,10360,10360,1
|
|
20230803,115200,146113380,10390,10390,10390,10390,0
|
|
20230803,115100,146113380,10390,10350,10390,10350,9
|
|
20230803,115000,146020190,10350,10350,10350,10350,8
|
|
20230803,114900,145937390,10390,10390,10390,10390,49
|
|
20230803,114800,145428280,10350,10350,10350,10350,8
|
|
20230803,114700,145345480,10350,10350,10350,10350,8
|
|
20230803,114600,145262680,10350,10350,10350,10350,8
|
|
20230803,114500,145179880,10380,10380,10380,10380,0
|
|
20230803,114400,145179880,10380,10350,10380,10350,110
|
|
20230803,114300,144041320,10380,10350,10380,10350,9
|
|
20230803,114200,143948140,10360,10360,10360,10360,0
|
|
20230803,114100,143948140,10360,10360,10360,10360,262
|
|
20230803,114000,141233820,10350,10350,10350,10350,8
|
|
20230803,113900,141151020,10350,10350,10350,10350,8
|
|
20230803,113800,141068220,10380,10380,10380,10380,0
|
|
20230803,113700,141068220,10380,10350,10380,10350,57
|
|
20230803,113600,140476800,10350,10350,10350,10350,8
|
|
20230803,113500,140394000,10350,10350,10350,10350,0
|
|
20230803,113400,140394000,10350,10350,10350,10350,8
|
|
20230803,113300,140311200,10350,10350,10350,10350,8
|
|
20230803,113200,140228400,10360,10360,10360,10360,104
|
|
20230803,113100,139150960,10360,10360,10360,10360,0
|
|
20230803,113000,139150960,10360,10360,10360,10360,9
|
|
20230803,112900,139057720,10360,10360,10360,10360,9
|
|
20230803,112800,138964480,10360,10360,10360,10360,20
|
|
20230803,112700,138757280,10360,10360,10360,10360,8
|
|
20230803,112600,138674400,10360,10360,10360,10360,8
|
|
20230803,112500,138591520,10360,10360,10360,10360,9
|
|
20230803,112400,138498280,10360,10360,10360,10360,58
|
|
20230803,112300,137897400,10360,10360,10360,10360,8
|
|
20230803,112200,137814520,10360,10360,10360,10360,8
|
|
20230803,112100,137731640,10360,10360,10360,10360,2
|
|
20230803,112000,137710920,10360,10360,10360,10360,8
|
|
20230803,111900,137628040,10360,10360,10360,10360,8
|
|
20230803,111800,137545160,10420,10350,10420,10350,11
|
|
20230803,111700,137431100,10420,10420,10420,10420,1
|
|
20230803,111600,137420680,10350,10350,10350,10350,8
|
|
20230803,111500,137337880,10420,10360,10420,10350,75
|
|
20230803,111400,136560900,10350,10350,10350,10350,0
|
|
20230803,111300,136560900,10350,10350,10350,10350,8
|
|
20230803,111200,136478100,10360,10350,10360,10350,9
|
|
20230803,111100,136384940,10350,10350,10350,10350,15
|
|
20230803,111000,136229690,10360,10360,10360,10360,1
|
|
20230803,110900,136219330,10350,10350,10350,10350,8
|
|
20230803,110800,136136530,10360,10350,10360,10350,9
|
|
20230803,110700,136043370,10360,10360,10360,10350,1029
|
|
20230803,110600,125383910,10370,10370,10370,10370,21
|
|
20230803,110500,125166140,10360,10360,10360,10360,78
|
|
20230803,110400,124358060,10360,10360,10360,10360,8
|
|
20230803,110300,124275180,10370,10370,10370,10370,105
|
|
20230803,110200,123186330,10360,10360,10360,10360,8
|
|
20230803,110100,123103450,10410,10360,10410,10360,11
|
|
20230803,110000,122989400,10370,10370,10370,10370,648
|
|
20230803,105900,116269640,10410,10410,10410,10410,23
|
|
20230803,105800,116030210,10410,10410,10410,10370,14
|
|
20230803,105700,115884840,10400,10370,10400,10370,9
|
|
20230803,105600,115791480,10380,10380,10380,10380,10
|
|
20230803,105500,115687680,10370,10410,10410,10370,10
|
|
20230803,105400,115583900,10370,10410,10410,10370,11
|
|
20230803,105300,115469710,10370,10370,10370,10370,8
|
|
20230803,105200,115386750,10410,10410,10410,10410,2
|
|
20230803,105100,115365930,10370,10370,10370,10370,8
|
|
20230803,105000,115282970,10370,10370,10370,10370,8
|
|
20230803,104900,115200010,10370,10370,10370,10370,0
|
|
20230803,104800,115200010,10370,10370,10370,10370,8
|
|
20230803,104700,115117050,10370,10370,10370,10370,8
|
|
20230803,104600,115034090,10440,10380,10440,10380,547
|
|
20230803,104500,109356170,10380,10380,10380,10380,0
|
|
20230803,104400,109356170,10380,10380,10380,10380,8
|
|
20230803,104300,109273130,10470,10400,10470,10380,743
|
|
20230803,104200,101560350,10380,10380,10380,10380,0
|
|
20230803,104100,101560350,10380,10380,10380,10380,8
|
|
20230803,104000,101477310,10380,10380,10380,10380,8
|
|
20230803,103900,101394270,10380,10380,10380,10380,8
|
|
20230803,103800,101311230,10380,10380,10380,10380,0
|
|
20230803,103700,101311230,10380,10400,10400,10380,294
|
|
20230803,103600,98253790,10400,10400,10400,10400,8
|
|
20230803,103500,98170590,10400,10400,10400,10400,0
|
|
20230803,103400,98170590,10400,10400,10400,10400,13
|
|
20230803,103300,98035390,10400,10400,10400,10400,8
|
|
20230803,103200,97952190,10400,10400,10400,10400,8
|
|
20230803,103100,97868990,10400,10490,10490,10400,2
|
|
20230803,103000,97848100,10400,10490,10490,10400,9
|
|
20230803,102900,97754410,10400,10400,10400,10400,8
|
|
20230803,102800,97671210,10400,10400,10400,10400,20
|
|
20230803,102700,97463210,10400,10400,10400,10400,8
|
|
20230803,102600,97380010,10410,10410,10410,10410,54
|
|
20230803,102500,96817870,10410,10410,10410,10410,358
|
|
20230803,102400,93091090,10410,10410,10410,10410,0
|
|
20230803,102300,93091090,10410,10410,10410,10410,8
|
|
20230803,102200,93007810,10410,10410,10410,10410,8
|
|
20230803,102100,92924530,10410,10410,10410,10410,0
|
|
20230803,102000,92924530,10410,10490,10490,10410,11
|
|
20230803,101900,92809780,10490,10410,10490,10410,11
|
|
20230803,101800,92695030,10420,10420,10420,10420,20
|
|
20230803,101700,92486630,10420,10420,10420,10420,0
|
|
20230803,101600,92486630,10420,10490,10490,10420,9
|
|
20230803,101500,92392780,10420,10420,10420,10420,8
|
|
20230803,101400,92309420,10420,10430,10430,10420,131
|
|
20230803,101300,90944320,10430,10440,10440,10430,15
|
|
20230803,101200,90787840,10430,10430,10430,10430,8
|
|
20230803,101100,90704400,10430,10430,10430,10430,93
|
|
20230803,101000,89734410,10440,10440,10440,10440,0
|
|
20230803,100900,89734410,10440,10440,10440,10440,1
|
|
20230803,100800,89723970,10430,10430,10430,10430,8
|
|
20230803,100700,89640530,10430,10430,10430,10430,0
|
|
20230803,100600,89640530,10430,10420,10430,10420,806
|
|
20230803,100500,81234230,10410,10430,10430,10410,153
|
|
20230803,100400,79638600,10440,10440,10440,10440,8
|
|
20230803,100300,79555080,10430,10430,10430,10430,0
|
|
20230803,100200,79555080,10430,10430,10430,10430,9
|
|
20230803,100100,79461210,10430,10430,10430,10430,8
|
|
20230803,100000,79377770,10510,10440,10510,10440,9
|
|
20230803,095900,79283740,10520,10520,10520,10520,0
|
|
20230803,095800,79283740,10520,10520,10520,10440,253
|
|
20230803,095700,76622820,10550,10520,10550,10520,12
|
|
20230803,095600,76496490,10550,10550,10550,10520,66
|
|
20230803,095500,75802110,10520,10520,10520,10520,8
|
|
20230803,095400,75717950,10560,10520,10560,10520,9
|
|
20230803,095300,75623230,10560,10520,10560,10520,9
|
|
20230803,095200,75528510,10560,10560,10560,10560,1
|
|
20230803,095100,75517950,10520,10520,10520,10520,8
|
|
20230803,095000,75433790,10560,10560,10560,10520,489
|
|
20230803,094900,70275010,10560,10560,10560,10550,26
|
|
20230803,094800,70000600,10550,10550,10550,10550,13
|
|
20230803,094700,69863450,10480,10510,10560,10450,563
|
|
20230803,094600,63924050,10450,10450,10450,10450,8
|
|
20230803,094500,63840450,10440,10440,10440,10440,0
|
|
20230803,094400,63840450,10440,10440,10440,10440,8
|
|
20230803,094300,63756930,10500,10430,10500,10430,74
|
|
20230803,094200,62980670,10490,10490,10490,10490,1
|
|
20230803,094100,62970180,10420,10420,10420,10420,8
|
|
20230803,094000,62886820,10490,10490,10490,10400,10
|
|
20230803,093900,62782640,10400,10400,10400,10400,8
|
|
20230803,093800,62699440,10400,10400,10400,10400,0
|
|
20230803,093700,62699440,10400,10490,10490,10400,10
|
|
20230803,093600,62595260,10490,10400,10490,10400,9
|
|
20230803,093500,62501570,10410,10410,10410,10410,901
|
|
20230803,093400,53122160,10410,10410,10410,10410,8
|
|
20230803,093300,53038880,10490,10410,10490,10410,9
|
|
20230803,093200,52945110,10410,10390,10410,10390,10
|
|
20230803,093100,52841170,10440,10440,10440,10440,286
|
|
20230803,093000,49855330,10440,10360,10440,10360,579
|
|
20230803,092900,43856730,10360,10360,10360,10360,8
|
|
20230803,092800,43773850,10360,10360,10360,10360,0
|
|
20230803,092700,43773850,10360,10360,10360,10360,8
|
|
20230803,092600,43690970,10360,10360,10360,10360,8
|
|
20230803,092500,43608090,10440,10350,10440,10350,11
|
|
20230803,092400,43493970,10350,10350,10350,10350,0
|
|
20230803,092300,43493970,10350,10350,10350,10350,8
|
|
20230803,092200,43411170,10340,10340,10340,10340,8
|
|
20230803,092100,43328450,10330,10330,10330,10330,0
|
|
20230803,092000,43328450,10330,10340,10380,10330,164
|
|
20230803,091900,41627630,10320,10320,10320,10320,8
|
|
20230803,091800,41545070,10320,10320,10320,10320,8
|
|
20230803,091700,41462510,10320,10320,10320,10320,25
|
|
20230803,091600,41204510,10320,10320,10320,10320,178
|
|
20230803,091500,39367550,10320,10330,10330,10320,508
|
|
20230803,091400,34123620,10330,10330,10330,10330,0
|
|
20230803,091300,34123620,10330,10330,10330,10330,78
|
|
20230803,091200,33317880,10340,10330,10340,10320,1044
|
|
20230803,091100,22531620,10320,10330,10330,10320,871
|
|
20230803,091000,13540030,10330,10330,10330,10330,0
|
|
20230803,090900,13540030,10330,10330,10330,10330,88
|
|
20230803,090800,12630990,10330,10330,10330,10330,8
|
|
20230803,090700,12548350,10370,10330,10370,10330,200
|
|
20230803,090600,10476670,10330,10330,10330,10330,1
|
|
20230803,090500,10466340,10320,10320,10320,10320,8
|
|
20230803,090400,10383780,10380,10320,10380,10320,228
|
|
20230803,090300,8020740,10400,10320,10400,10320,532
|
|
20230803,090200,2527940,10320,10320,10320,10320,8
|
|
20230803,090100,2445380,10310,10310,10310,10310,8
|
|
20230803,090000,2362900,10340,10310,10340,10310,227
|