579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,183600,272531720,10140,10140,10140,10140,2361
|
|
20230808,183500,272531720,10140,10140,10140,10140,0
|
|
20230808,183400,272531720,10140,10140,10140,10140,0
|
|
20230808,183300,272531720,10140,10140,10140,10140,0
|
|
20230808,183200,272531720,10140,10140,10140,10140,0
|
|
20230808,183100,272531720,10140,10140,10140,10140,0
|
|
20230808,183000,272531720,10140,10140,10140,10140,0
|
|
20230808,182900,272531720,10140,10140,10140,10140,0
|
|
20230808,182800,272531720,10140,10140,10140,10140,0
|
|
20230808,182700,272531720,10140,10140,10140,10140,0
|
|
20230808,182600,272531720,10140,10140,10140,10140,0
|
|
20230808,182500,272531720,10140,10140,10140,10140,0
|
|
20230808,182400,272531720,10140,10140,10140,10140,0
|
|
20230808,182300,272531720,10140,10140,10140,10140,0
|
|
20230808,182200,272531720,10140,10140,10140,10140,0
|
|
20230808,182100,272531720,10140,10140,10140,10140,0
|
|
20230808,182000,272531720,10140,10140,10140,10140,0
|
|
20230808,181900,272531720,10140,10140,10140,10140,0
|
|
20230808,181800,272531720,10140,10140,10140,10140,0
|
|
20230808,181700,272531720,10140,10140,10140,10140,0
|
|
20230808,181600,272531720,10140,10140,10140,10140,0
|
|
20230808,181500,272531720,10140,10140,10140,10140,0
|
|
20230808,181400,272531720,10140,10140,10140,10140,0
|
|
20230808,181300,272531720,10140,10140,10140,10140,0
|
|
20230808,181200,272531720,10140,10140,10140,10140,0
|
|
20230808,181100,272531720,10140,10140,10140,10140,0
|
|
20230808,181000,272531720,10140,10140,10140,10140,0
|
|
20230808,180900,272531720,10140,10140,10140,10140,0
|
|
20230808,180800,272531720,10140,10140,10140,10140,0
|
|
20230808,180700,272531720,10140,10140,10140,10140,0
|
|
20230808,180600,272531720,10140,10140,10140,10140,2361
|
|
20230808,180500,272531720,10140,10140,10140,10140,0
|
|
20230808,180400,272531720,10140,10140,10140,10140,0
|
|
20230808,180300,272531720,10140,10140,10140,10140,0
|
|
20230808,180200,272531720,10140,10140,10140,10140,0
|
|
20230808,180100,272531720,10140,10140,10140,10140,0
|
|
20230808,180000,272531720,10140,10140,10140,10140,0
|
|
20230808,175900,272531720,10140,10140,10140,10140,0
|
|
20230808,175800,272531720,10140,10140,10140,10140,0
|
|
20230808,175700,272531720,10140,10140,10140,10140,0
|
|
20230808,175600,272531720,10140,10140,10140,10140,0
|
|
20230808,175500,272531720,10140,10140,10140,10140,0
|
|
20230808,175400,272531720,10140,10140,10140,10140,0
|
|
20230808,175300,272531720,10140,10140,10140,10140,0
|
|
20230808,175200,272531720,10140,10140,10140,10140,0
|
|
20230808,175100,272531720,10140,10140,10140,10140,0
|
|
20230808,175000,272531720,10140,10140,10140,10140,0
|
|
20230808,174900,272531720,10140,10140,10140,10140,0
|
|
20230808,174800,272531720,10140,10140,10140,10140,0
|
|
20230808,174700,272531720,10140,10140,10140,10140,0
|
|
20230808,174600,272531720,10140,10140,10140,10140,0
|
|
20230808,174500,272531720,10140,10140,10140,10140,0
|
|
20230808,174400,272531720,10140,10140,10140,10140,0
|
|
20230808,174300,272531720,10140,10140,10140,10140,0
|
|
20230808,174200,272531720,10140,10140,10140,10140,0
|
|
20230808,174100,272531720,10140,10140,10140,10140,0
|
|
20230808,174000,272531720,10140,10140,10140,10140,0
|
|
20230808,173900,272531720,10140,10140,10140,10140,0
|
|
20230808,173800,272531720,10140,10140,10140,10140,0
|
|
20230808,173700,272531720,10140,10140,10140,10140,0
|
|
20230808,173600,272531720,10140,10140,10140,10140,2361
|
|
20230808,173500,272531720,10140,10140,10140,10140,0
|
|
20230808,173400,272531720,10140,10140,10140,10140,0
|
|
20230808,173300,272531720,10140,10140,10140,10140,0
|
|
20230808,173200,272531720,10140,10140,10140,10140,0
|
|
20230808,173100,272531720,10140,10140,10140,10140,0
|
|
20230808,173000,272531720,10140,10140,10140,10140,0
|
|
20230808,172900,272531720,10140,10140,10140,10140,0
|
|
20230808,172800,272531720,10140,10140,10140,10140,0
|
|
20230808,172700,272531720,10140,10140,10140,10140,0
|
|
20230808,172600,272531720,10140,10140,10140,10140,0
|
|
20230808,172500,272531720,10140,10140,10140,10140,0
|
|
20230808,172400,272531720,10140,10140,10140,10140,0
|
|
20230808,172300,272531720,10140,10140,10140,10140,0
|
|
20230808,172200,272531720,10140,10140,10140,10140,0
|
|
20230808,172100,272531720,10140,10140,10140,10140,0
|
|
20230808,172000,272531720,10140,10140,10140,10140,0
|
|
20230808,171900,272531720,10140,10140,10140,10140,0
|
|
20230808,171800,272531720,10140,10140,10140,10140,0
|
|
20230808,171700,272531720,10140,10140,10140,10140,0
|
|
20230808,171600,272531720,10140,10140,10140,10140,0
|
|
20230808,171500,272531720,10140,10140,10140,10140,0
|
|
20230808,171400,272531720,10140,10140,10140,10140,0
|
|
20230808,171300,272531720,10140,10140,10140,10140,0
|
|
20230808,171200,272531720,10140,10140,10140,10140,0
|
|
20230808,171100,272531720,10140,10140,10140,10140,0
|
|
20230808,171000,272531720,10140,10140,10140,10140,0
|
|
20230808,170900,272531720,10140,10140,10140,10140,0
|
|
20230808,170800,272531720,10140,10140,10140,10140,0
|
|
20230808,170700,272531720,10140,10140,10140,10140,0
|
|
20230808,170600,272531720,10140,10140,10140,10140,2361
|
|
20230808,170500,272531720,10140,10140,10140,10140,0
|
|
20230808,170400,272531720,10140,10140,10140,10140,0
|
|
20230808,170300,272531720,10140,10140,10140,10140,0
|
|
20230808,170200,272531720,10140,10140,10140,10140,0
|
|
20230808,170100,272531720,10140,10140,10140,10140,0
|
|
20230808,170000,272531720,10140,10140,10140,10140,0
|
|
20230808,165900,272531720,10140,10140,10140,10140,0
|
|
20230808,165800,272531720,10140,10140,10140,10140,0
|
|
20230808,165700,272531720,10140,10140,10140,10140,0
|
|
20230808,165600,272531720,10140,10140,10140,10140,0
|
|
20230808,165500,272531720,10140,10140,10140,10140,0
|
|
20230808,165400,272531720,10140,10140,10140,10140,0
|
|
20230808,165300,272531720,10140,10140,10140,10140,0
|
|
20230808,165200,272531720,10140,10140,10140,10140,0
|
|
20230808,165100,272531720,10140,10140,10140,10140,0
|
|
20230808,165000,272531720,10140,10140,10140,10140,0
|
|
20230808,164900,272531720,10140,10140,10140,10140,0
|
|
20230808,164800,272531720,10140,10140,10140,10140,0
|
|
20230808,164700,272531720,10140,10140,10140,10140,0
|
|
20230808,164600,272531720,10140,10140,10140,10140,0
|
|
20230808,164500,272531720,10140,10140,10140,10140,0
|
|
20230808,164400,272531720,10140,10140,10140,10140,0
|
|
20230808,164300,272531720,10140,10140,10140,10140,0
|
|
20230808,164200,272531720,10140,10140,10140,10140,0
|
|
20230808,164100,272531720,10140,10140,10140,10140,0
|
|
20230808,164000,272531720,10140,10140,10140,10140,0
|
|
20230808,163900,272531720,10140,10140,10140,10140,0
|
|
20230808,163800,272531720,10140,10140,10140,10140,0
|
|
20230808,163700,272531720,10140,10140,10140,10140,0
|
|
20230808,163600,272531720,10140,10140,10140,10140,2361
|
|
20230808,163500,272531720,10140,10140,10140,10140,0
|
|
20230808,163400,272531720,10140,10140,10140,10140,0
|
|
20230808,163300,272531720,10140,10140,10140,10140,0
|
|
20230808,163200,272531720,10140,10140,10140,10140,0
|
|
20230808,163100,272531720,10140,10140,10140,10140,0
|
|
20230808,163000,272531720,10140,10140,10140,10140,0
|
|
20230808,162900,272531720,10140,10140,10140,10140,0
|
|
20230808,162800,272531720,10140,10140,10140,10140,0
|
|
20230808,162700,272531720,10140,10140,10140,10140,0
|
|
20230808,162600,272531720,10140,10140,10140,10140,0
|
|
20230808,162500,272531720,10140,10140,10140,10140,0
|
|
20230808,162400,272531720,10140,10140,10140,10140,0
|
|
20230808,162300,272531720,10140,10140,10140,10140,0
|
|
20230808,162200,272531720,10140,10140,10140,10140,0
|
|
20230808,162100,272531720,10140,10140,10140,10140,0
|
|
20230808,162000,272531720,10140,10140,10140,10140,0
|
|
20230808,161900,272531720,10140,10140,10140,10140,0
|
|
20230808,161800,272531720,10140,10140,10140,10140,0
|
|
20230808,161700,272531720,10140,10140,10140,10140,0
|
|
20230808,161600,272531720,10140,10140,10140,10140,0
|
|
20230808,161500,272531720,10140,10140,10140,10140,0
|
|
20230808,161400,272531720,10140,10140,10140,10140,0
|
|
20230808,161300,272531720,10140,10140,10140,10140,0
|
|
20230808,161200,272531720,10140,10140,10140,10140,0
|
|
20230808,161100,272531720,10140,10140,10140,10140,0
|
|
20230808,161000,272531720,10140,10140,10140,10140,0
|
|
20230808,160900,272531720,10140,10140,10140,10140,0
|
|
20230808,160800,272531720,10140,10140,10140,10140,0
|
|
20230808,160700,272531720,10140,10140,10140,10140,0
|
|
20230808,160600,272531720,10140,10140,10140,10140,2361
|
|
20230808,160500,272531720,10140,10140,10140,10140,0
|
|
20230808,160400,272531720,10140,10140,10140,10140,0
|
|
20230808,160300,272531720,10140,10140,10140,10140,0
|
|
20230808,160200,272531720,10140,10140,10140,10140,0
|
|
20230808,160100,272531720,10140,10140,10140,10140,0
|
|
20230808,160000,272531720,10140,10140,10140,10140,0
|
|
20230808,155900,272531720,10140,10140,10140,10140,0
|
|
20230808,155800,272531720,10140,10140,10140,10140,0
|
|
20230808,155700,272531720,10140,10140,10140,10140,0
|
|
20230808,155600,272531720,10140,10140,10140,10140,0
|
|
20230808,155500,272531720,10140,10140,10140,10140,0
|
|
20230808,155400,272531720,10140,10140,10140,10140,0
|
|
20230808,155300,272531720,10140,10140,10140,10140,0
|
|
20230808,155200,272531720,10140,10140,10140,10140,0
|
|
20230808,155100,272531720,10140,10140,10140,10140,0
|
|
20230808,155000,272531720,10140,10140,10140,10140,0
|
|
20230808,154900,272531720,10140,10140,10140,10140,0
|
|
20230808,154800,272531720,10140,10140,10140,10140,0
|
|
20230808,154700,272531720,10140,10140,10140,10140,0
|
|
20230808,154600,272531720,10140,10140,10140,10140,0
|
|
20230808,154500,272531720,10140,10140,10140,10140,0
|
|
20230808,154400,272531720,10140,10140,10140,10140,0
|
|
20230808,154300,272531720,10140,10140,10140,10140,0
|
|
20230808,154200,272531720,10140,10140,10140,10140,0
|
|
20230808,154100,272531720,10140,10140,10140,10140,0
|
|
20230808,154000,272531720,10140,10140,10140,10140,0
|
|
20230808,153900,272531720,10140,10140,10140,10140,0
|
|
20230808,153800,272531720,10140,10140,10140,10140,0
|
|
20230808,153700,272531720,10140,10140,10140,10140,0
|
|
20230808,153600,272531720,10140,10140,10140,10140,2361
|
|
20230808,153500,272531720,10140,10140,10140,10140,0
|
|
20230808,153400,272531720,10140,10140,10140,10140,0
|
|
20230808,153300,272531720,10140,10140,10140,10140,0
|
|
20230808,153200,272531720,10140,10140,10140,10140,0
|
|
20230808,153100,272531720,10140,10140,10140,10140,0
|
|
20230808,153000,272531720,10140,10140,10140,10140,2361
|
|
20230808,152900,248591180,10200,10200,10200,10200,0
|
|
20230808,152800,248591180,10200,10200,10200,10200,0
|
|
20230808,152700,248591180,10200,10200,10200,10200,0
|
|
20230808,152600,248591180,10200,10200,10200,10200,0
|
|
20230808,152500,248591180,10200,10200,10200,10200,0
|
|
20230808,152400,248591180,10200,10200,10200,10200,0
|
|
20230808,152300,248591180,10200,10200,10200,10200,0
|
|
20230808,152200,248591180,10200,10200,10200,10200,0
|
|
20230808,152100,248591180,10200,10200,10200,10200,0
|
|
20230808,152000,248591180,10200,10200,10200,10200,0
|
|
20230808,151900,248591180,10200,10230,10230,10200,187
|
|
20230808,151800,246681330,10230,10230,10230,10230,95
|
|
20230808,151700,245709480,10230,10240,10240,10230,103
|
|
20230808,151600,244654790,10240,10230,10240,10230,140
|
|
20230808,151500,243222300,10220,10210,10220,10210,51
|
|
20230808,151400,242701110,10220,10220,10220,10220,1
|
|
20230808,151300,242690890,10200,10200,10200,10200,198
|
|
20230808,151200,240671290,10200,10200,10200,10200,0
|
|
20230808,151100,240671290,10200,10200,10200,10200,0
|
|
20230808,151000,240671290,10200,10200,10200,10200,1
|
|
20230808,150900,240661090,10170,10210,10210,10170,401
|
|
20230808,150800,236582880,10210,10210,10210,10210,0
|
|
20230808,150700,236582880,10210,10210,10210,10210,1
|
|
20230808,150600,236572670,10220,10220,10220,10220,0
|
|
20230808,150500,236572670,10220,10220,10220,10220,1
|
|
20230808,150400,236562450,10230,10230,10230,10230,0
|
|
20230808,150300,236562450,10230,10230,10230,10230,0
|
|
20230808,150200,236562450,10230,10230,10230,10230,0
|
|
20230808,150100,236562450,10230,10230,10230,10230,0
|
|
20230808,150000,236562450,10230,10230,10230,10230,0
|
|
20230808,145900,236562450,10230,10230,10230,10230,0
|
|
20230808,145800,236562450,10230,10230,10230,10230,0
|
|
20230808,145700,236562450,10230,10150,10230,10150,126
|
|
20230808,145600,235280430,10140,10120,10140,10120,4
|
|
20230808,145500,235239890,10140,10120,10140,10120,210
|
|
20230808,145400,233110510,10150,10150,10150,10150,5
|
|
20230808,145300,233059760,10180,10180,10180,10180,0
|
|
20230808,145200,233059760,10180,10180,10180,10180,641
|
|
20230808,145100,226534380,10180,10180,10180,10180,0
|
|
20230808,145000,226534380,10180,10200,10200,10180,71
|
|
20230808,144900,225810220,10180,10180,10180,10180,20
|
|
20230808,144800,225606620,10180,10180,10200,10180,256
|
|
20230808,144700,222999500,10200,10200,10200,10200,0
|
|
20230808,144600,222999500,10200,10200,10200,10200,1
|
|
20230808,144500,222989300,10190,10190,10190,10190,50
|
|
20230808,144400,222479800,10200,10200,10200,10200,0
|
|
20230808,144300,222479800,10200,10200,10200,10200,1
|
|
20230808,144200,222469600,10190,10190,10190,10190,65
|
|
20230808,144100,221807250,10190,10190,10190,10190,0
|
|
20230808,144000,221807250,10190,10190,10190,10190,0
|
|
20230808,143900,221807250,10190,10190,10190,10190,0
|
|
20230808,143800,221807250,10190,10190,10190,10190,1
|
|
20230808,143700,221797060,10200,10200,10200,10200,0
|
|
20230808,143600,221797060,10200,10200,10200,10200,314
|
|
20230808,143500,218594260,10200,10200,10200,10200,0
|
|
20230808,143400,218594260,10200,10200,10200,10200,0
|
|
20230808,143300,218594260,10200,10200,10200,10200,0
|
|
20230808,143200,218594260,10200,10200,10200,10200,521
|
|
20230808,143100,213280060,10210,10210,10210,10210,1
|
|
20230808,143000,213269850,10200,10210,10210,10200,1165
|
|
20230808,142900,201376850,10190,10190,10190,10190,5
|
|
20230808,142800,201325900,10190,10190,10190,10190,299
|
|
20230808,142700,198279090,10190,10190,10190,10190,26
|
|
20230808,142600,198014150,10190,10190,10190,10190,3
|
|
20230808,142500,197983580,10220,10220,10220,10220,0
|
|
20230808,142400,197983580,10220,10220,10220,10220,0
|
|
20230808,142300,197983580,10220,10190,10220,10190,7
|
|
20230808,142200,197912160,10220,10220,10220,10220,2
|
|
20230808,142100,197891720,10190,10190,10190,10190,19
|
|
20230808,142000,197698110,10190,10190,10190,10190,0
|
|
20230808,141900,197698110,10190,10190,10190,10190,0
|
|
20230808,141800,197698110,10190,10190,10190,10190,3
|
|
20230808,141700,197667540,10190,10190,10190,10190,36
|
|
20230808,141600,197300700,10190,10190,10190,10190,233
|
|
20230808,141500,194926430,10190,10190,10190,10190,0
|
|
20230808,141400,194926430,10190,10190,10190,10190,0
|
|
20230808,141300,194926430,10190,10190,10190,10190,0
|
|
20230808,141200,194926430,10190,10190,10190,10190,30
|
|
20230808,141100,194620730,10200,10200,10200,10200,0
|
|
20230808,141000,194620730,10200,10200,10200,10200,285
|
|
20230808,140900,191713730,10210,10210,10210,10210,5
|
|
20230808,140800,191662680,10210,10210,10210,10210,0
|
|
20230808,140700,191662680,10210,10210,10210,10210,900
|
|
20230808,140600,182473680,10220,10220,10220,10220,0
|
|
20230808,140500,182473680,10220,10210,10220,10210,34
|
|
20230808,140400,182126280,10210,10210,10210,10210,0
|
|
20230808,140300,182126280,10210,10210,10210,10210,0
|
|
20230808,140200,182126280,10210,10210,10210,10210,0
|
|
20230808,140100,182126280,10210,10210,10210,10210,0
|
|
20230808,140000,182126280,10210,10210,10210,10210,105
|
|
20230808,135900,181054230,10210,10210,10210,10200,14
|
|
20230808,135800,180911380,10200,10210,10210,10200,5
|
|
20230808,135700,180860360,10200,10200,10200,10200,0
|
|
20230808,135600,180860360,10200,10200,10200,10200,29
|
|
20230808,135500,180564560,10200,10200,10200,10200,8
|
|
20230808,135400,180482960,10200,10200,10200,10200,9
|
|
20230808,135300,180391160,10200,10200,10200,10200,0
|
|
20230808,135200,180391160,10200,10200,10200,10200,0
|
|
20230808,135100,180391160,10200,10200,10200,10200,36
|
|
20230808,135000,180023960,10200,10200,10200,10200,0
|
|
20230808,134900,180023960,10200,10200,10200,10200,65
|
|
20230808,134800,179360960,10220,10220,10220,10220,2
|
|
20230808,134700,179340520,10220,10220,10220,10190,15
|
|
20230808,134600,179187430,10190,10190,10190,10190,0
|
|
20230808,134500,179187430,10190,10190,10190,10190,0
|
|
20230808,134400,179187430,10190,10190,10190,10190,0
|
|
20230808,134300,179187430,10190,10190,10190,10190,0
|
|
20230808,134200,179187430,10190,10190,10190,10190,16
|
|
20230808,134100,179024390,10190,10190,10190,10190,0
|
|
20230808,134000,179024390,10190,10190,10190,10190,0
|
|
20230808,133900,179024390,10190,10190,10190,10190,0
|
|
20230808,133800,179024390,10190,10190,10190,10190,0
|
|
20230808,133700,179024390,10190,10190,10190,10190,0
|
|
20230808,133600,179024390,10190,10190,10190,10190,9
|
|
20230808,133500,178932680,10220,10220,10220,10220,0
|
|
20230808,133400,178932680,10220,10220,10220,10220,0
|
|
20230808,133300,178932680,10220,10230,10230,10220,20
|
|
20230808,133200,178728260,10220,10200,10220,10200,4
|
|
20230808,133100,178687420,10220,10230,10230,10200,6
|
|
20230808,133000,178626120,10200,10200,10200,10200,71
|
|
20230808,132900,177901920,10200,10200,10200,10200,1
|
|
20230808,132800,177891720,10190,10190,10190,10190,16
|
|
20230808,132700,177728680,10190,10190,10190,10190,0
|
|
20230808,132600,177728680,10190,10190,10190,10190,0
|
|
20230808,132500,177728680,10190,10190,10190,10190,0
|
|
20230808,132400,177728680,10190,10190,10190,10190,0
|
|
20230808,132300,177728680,10190,10190,10190,10190,0
|
|
20230808,132200,177728680,10190,10190,10190,10190,6
|
|
20230808,132100,177667540,10200,10200,10200,10200,0
|
|
20230808,132000,177667540,10200,10200,10200,10200,0
|
|
20230808,131900,177667540,10200,10200,10200,10200,0
|
|
20230808,131800,177667540,10200,10200,10200,10200,0
|
|
20230808,131700,177667540,10200,10200,10200,10200,110
|
|
20230808,131600,176545540,10190,10190,10190,10190,1
|
|
20230808,131500,176535350,10190,10190,10190,10190,8
|
|
20230808,131400,176453830,10190,10190,10190,10190,0
|
|
20230808,131300,176453830,10190,10190,10190,10190,87
|
|
20230808,131200,175567300,10190,10200,10200,10190,64
|
|
20230808,131100,174914550,10200,10200,10200,10200,49
|
|
20230808,131000,174414750,10240,10240,10240,10240,0
|
|
20230808,130900,174414750,10240,10240,10240,10240,0
|
|
20230808,130800,174414750,10240,10240,10240,10240,0
|
|
20230808,130700,174414750,10240,10240,10240,10240,0
|
|
20230808,130600,174414750,10240,10240,10240,10240,1
|
|
20230808,130500,174404510,10240,10200,10240,10200,57
|
|
20230808,130400,173822550,10190,10190,10190,10190,0
|
|
20230808,130300,173822550,10190,10190,10190,10190,3
|
|
20230808,130200,173791980,10190,10190,10190,10190,76
|
|
20230808,130100,173017540,10190,10190,10190,10190,0
|
|
20230808,130000,173017540,10190,10190,10190,10190,0
|
|
20230808,125900,173017540,10190,10190,10190,10190,0
|
|
20230808,125800,173017540,10190,10190,10190,10190,17
|
|
20230808,125700,172844310,10220,10220,10220,10220,1
|
|
20230808,125600,172834090,10190,10190,10190,10190,0
|
|
20230808,125500,172834090,10190,10190,10190,10190,0
|
|
20230808,125400,172834090,10190,10190,10190,10190,0
|
|
20230808,125300,172834090,10190,10190,10190,10190,10
|
|
20230808,125200,172732190,10190,10190,10190,10190,10
|
|
20230808,125100,172630290,10260,10260,10260,10260,0
|
|
20230808,125000,172630290,10260,10260,10260,10260,0
|
|
20230808,124900,172630290,10260,10260,10260,10260,0
|
|
20230808,124800,172630290,10260,10260,10260,10260,0
|
|
20230808,124700,172630290,10260,10260,10260,10260,0
|
|
20230808,124600,172630290,10260,10260,10260,10260,0
|
|
20230808,124500,172630290,10260,10260,10260,10260,0
|
|
20230808,124400,172630290,10260,10260,10260,10260,0
|
|
20230808,124300,172630290,10260,10260,10260,10260,0
|
|
20230808,124200,172630290,10260,10260,10260,10260,0
|
|
20230808,124100,172630290,10260,10260,10260,10260,1
|
|
20230808,124000,172620030,10190,10270,10270,10190,6
|
|
20230808,123900,172558500,10270,10270,10270,10270,0
|
|
20230808,123800,172558500,10270,10250,10270,10250,14
|
|
20230808,123700,172414980,10190,10190,10190,10190,0
|
|
20230808,123600,172414980,10190,10190,10190,10190,0
|
|
20230808,123500,172414980,10190,10190,10190,10190,0
|
|
20230808,123400,172414980,10190,10190,10190,10190,0
|
|
20230808,123300,172414980,10190,10190,10190,10190,0
|
|
20230808,123200,172414980,10190,10190,10190,10190,0
|
|
20230808,123100,172414980,10190,10190,10190,10190,1
|
|
20230808,123000,172404790,10190,10190,10190,10190,0
|
|
20230808,122900,172404790,10190,10190,10190,10190,0
|
|
20230808,122800,172404790,10190,10190,10190,10190,0
|
|
20230808,122700,172404790,10190,10230,10230,10190,19
|
|
20230808,122600,172210820,10270,10270,10270,10270,0
|
|
20230808,122500,172210820,10270,10190,10270,10190,196
|
|
20230808,122400,170213340,10190,10190,10190,10190,3
|
|
20230808,122300,170182770,10180,10170,10180,10170,733
|
|
20230808,122200,162725830,10170,10150,10170,10150,141
|
|
20230808,122100,161294520,10160,10160,10160,10160,0
|
|
20230808,122000,161294520,10160,10160,10160,10160,33
|
|
20230808,121900,160959240,10100,10100,10100,10100,0
|
|
20230808,121800,160959240,10100,10100,10100,10100,0
|
|
20230808,121700,160959240,10100,10100,10100,10100,0
|
|
20230808,121600,160959240,10100,10100,10100,10100,0
|
|
20230808,121500,160959240,10100,10100,10110,10100,38
|
|
20230808,121400,160575430,10100,10100,10100,10100,0
|
|
20230808,121300,160575430,10100,10100,10100,10100,0
|
|
20230808,121200,160575430,10100,10100,10100,10100,0
|
|
20230808,121100,160575430,10100,10100,10100,10100,0
|
|
20230808,121000,160575430,10100,10100,10100,10100,0
|
|
20230808,120900,160575430,10100,10100,10100,10100,0
|
|
20230808,120800,160575430,10100,10100,10100,10100,0
|
|
20230808,120700,160575430,10100,10100,10100,10100,0
|
|
20230808,120600,160575430,10100,10100,10100,10100,0
|
|
20230808,120500,160575430,10100,10100,10100,10100,0
|
|
20230808,120400,160575430,10100,10100,10100,10100,5
|
|
20230808,120300,160524930,10100,10090,10100,10090,2
|
|
20230808,120200,160504740,10080,10080,10080,10080,0
|
|
20230808,120100,160504740,10080,10080,10080,10080,0
|
|
20230808,120000,160504740,10080,10080,10080,10080,22
|
|
20230808,115900,160282980,10080,10080,10090,10080,316
|
|
20230808,115800,157097680,10080,10080,10080,10080,0
|
|
20230808,115700,157097680,10080,10080,10080,10080,588
|
|
20230808,115600,151170640,10100,10100,10100,10100,0
|
|
20230808,115500,151170640,10100,10100,10100,10100,0
|
|
20230808,115400,151170640,10100,10100,10100,10100,1
|
|
20230808,115300,151160540,10090,10090,10090,10090,14
|
|
20230808,115200,151019280,10100,10100,10100,10100,0
|
|
20230808,115100,151019280,10100,10100,10100,10100,1
|
|
20230808,115000,151009180,10090,10090,10090,10090,13
|
|
20230808,114900,150878010,10090,10090,10090,10090,0
|
|
20230808,114800,150878010,10090,10090,10090,10090,13
|
|
20230808,114700,150746840,10100,10100,10100,10100,0
|
|
20230808,114600,150746840,10100,10100,10100,10100,0
|
|
20230808,114500,150746840,10100,10100,10100,10100,91
|
|
20230808,114400,149827740,10100,10100,10100,10100,0
|
|
20230808,114300,149827740,10100,10100,10100,10100,2
|
|
20230808,114200,149807540,10100,10100,10100,10100,0
|
|
20230808,114100,149807540,10100,10100,10100,10100,13
|
|
20230808,114000,149676240,10100,10100,10100,10100,0
|
|
20230808,113900,149676240,10100,10100,10100,10100,0
|
|
20230808,113800,149676240,10100,10100,10100,10100,0
|
|
20230808,113700,149676240,10100,10090,10100,10090,28
|
|
20230808,113600,149393570,10090,10090,10090,10090,0
|
|
20230808,113500,149393570,10090,10090,10090,10090,0
|
|
20230808,113400,149393570,10090,10090,10090,10090,14
|
|
20230808,113300,149252310,10090,10090,10090,10090,1
|
|
20230808,113200,149242220,10090,10090,10090,10090,13
|
|
20230808,113100,149111050,10090,10090,10090,10090,0
|
|
20230808,113000,149111050,10090,10090,10090,10090,13
|
|
20230808,112900,148979880,10100,10100,10100,10100,1
|
|
20230808,112800,148969780,10090,10090,10090,10090,13
|
|
20230808,112700,148838610,10090,10090,10090,10090,0
|
|
20230808,112600,148838610,10090,10090,10090,10090,59
|
|
20230808,112500,148243300,10100,10100,10100,10100,0
|
|
20230808,112400,148243300,10100,10090,10100,10080,210
|
|
20230808,112300,146125410,10090,10090,10090,10090,13
|
|
20230808,112200,145994240,10090,10090,10090,10090,0
|
|
20230808,112100,145994240,10090,10090,10090,10090,13
|
|
20230808,112000,145863070,10090,10090,10090,10090,1
|
|
20230808,111900,145852980,10090,10090,10090,10090,0
|
|
20230808,111800,145852980,10090,10090,10090,10090,34
|
|
20230808,111700,145509920,10090,10090,10100,10090,564
|
|
20230808,111600,139818490,10080,10080,10080,10080,14
|
|
20230808,111500,139677370,10080,10080,10080,10080,0
|
|
20230808,111400,139677370,10080,10080,10080,10080,18
|
|
20230808,111300,139495930,10080,10080,10080,10080,0
|
|
20230808,111200,139495930,10080,10080,10080,10080,13
|
|
20230808,111100,139364890,10080,10080,10080,10080,496
|
|
20230808,111000,134365210,10080,10080,10080,10080,0
|
|
20230808,110900,134365210,10080,10080,10080,10080,13
|
|
20230808,110800,134234170,10090,10090,10090,10090,50
|
|
20230808,110700,133729670,10090,10090,10090,10090,91
|
|
20230808,110600,132811480,10090,10090,10090,10090,9
|
|
20230808,110500,132720670,10090,10090,10090,10090,10
|
|
20230808,110400,132619770,10090,10080,10090,10080,89
|
|
20230808,110300,131721830,10080,10080,10080,10080,7
|
|
20230808,110200,131651270,10090,10090,10090,10090,107
|
|
20230808,110100,130571640,10090,10090,10090,10090,7
|
|
20230808,110000,130501010,10090,10120,10120,10090,1637
|
|
20230808,105900,113944850,10120,10120,10120,10120,43
|
|
20230808,105800,113509690,10120,10120,10120,10120,365
|
|
20230808,105700,109815890,10130,10130,10130,10130,0
|
|
20230808,105600,109815890,10130,10130,10130,10130,0
|
|
20230808,105500,109815890,10130,10130,10130,10130,1
|
|
20230808,105400,109805760,10160,10160,10160,10160,0
|
|
20230808,105300,109805760,10160,10140,10160,10140,15
|
|
20230808,105200,109653640,10130,10120,10130,10120,52
|
|
20230808,105100,109127210,10170,10170,10170,10170,0
|
|
20230808,105000,109127210,10170,10170,10170,10170,0
|
|
20230808,104900,109127210,10170,10170,10170,10170,0
|
|
20230808,104800,109127210,10170,10110,10170,10110,70
|
|
20230808,104700,108419200,10100,10100,10100,10100,13
|
|
20230808,104600,108287900,10100,10100,10100,10100,0
|
|
20230808,104500,108287900,10100,10100,10100,10100,0
|
|
20230808,104400,108287900,10100,10100,10100,10100,13
|
|
20230808,104300,108156600,10100,10100,10100,10100,0
|
|
20230808,104200,108156600,10100,10100,10100,10100,25
|
|
20230808,104100,107904100,10100,10100,10100,10100,7
|
|
20230808,104000,107833400,10090,10090,10090,10090,26
|
|
20230808,103900,107571060,10090,10090,10090,10090,0
|
|
20230808,103800,107571060,10090,10090,10090,10090,13
|
|
20230808,103700,107439890,10090,10090,10090,10090,18
|
|
20230808,103600,107258270,10090,10090,10090,10090,0
|
|
20230808,103500,107258270,10090,10090,10090,10090,1
|
|
20230808,103400,107248180,10100,10100,10100,10100,1
|
|
20230808,103300,107238080,10090,10090,10090,10090,15
|
|
20230808,103200,107086730,10090,10090,10090,10090,29
|
|
20230808,103100,106794120,10080,10080,10080,10080,13
|
|
20230808,103000,106663080,10080,10080,10080,10080,1
|
|
20230808,102900,106653000,10080,10080,10080,10080,416
|
|
20230808,102800,102459720,10080,10090,10090,10080,16
|
|
20230808,102700,102298410,10080,10080,10080,10080,0
|
|
20230808,102600,102298410,10080,10080,10080,10080,14
|
|
20230808,102500,102157290,10080,10080,10080,10080,0
|
|
20230808,102400,102157290,10080,10080,10080,10070,153
|
|
20230808,102300,100615190,10080,10080,10080,10080,317
|
|
20230808,102200,97419830,10080,10080,10080,10080,0
|
|
20230808,102100,97419830,10080,10080,10080,10080,25
|
|
20230808,102000,97167830,10090,10090,10090,10090,0
|
|
20230808,101900,97167830,10090,10090,10090,10090,168
|
|
20230808,101800,95472710,10110,10110,10110,10110,0
|
|
20230808,101700,95472710,10110,10110,10110,10110,1
|
|
20230808,101600,95462600,10090,10110,10110,10090,300
|
|
20230808,101500,92431770,10110,10130,10130,10110,239
|
|
20230808,101400,90015460,10120,10150,10150,10120,425
|
|
20230808,101300,85714430,10130,10140,10140,10130,768
|
|
20230808,101200,77933230,10150,10170,10170,10150,394
|
|
20230808,101100,73932330,10170,10170,10170,10170,3
|
|
20230808,101000,73901820,10180,10190,10190,10180,14
|
|
20230808,100900,73759290,10180,10180,10180,10180,0
|
|
20230808,100800,73759290,10180,10180,10180,10180,13
|
|
20230808,100700,73626950,10190,10190,10190,10190,21
|
|
20230808,100600,73412960,10190,10180,10190,10180,132
|
|
20230808,100500,72068020,10190,10190,10190,10190,0
|
|
20230808,100400,72068020,10190,10190,10190,10190,50
|
|
20230808,100300,71558520,10190,10170,10190,10170,136
|
|
20230808,100200,70173210,10160,10160,10160,10160,8
|
|
20230808,100100,70091930,10160,10160,10160,10160,34
|
|
20230808,100000,69746490,10170,10150,10170,10150,49
|
|
20230808,095900,69248500,10170,10170,10170,10170,0
|
|
20230808,095800,69248500,10170,10150,10170,10150,104
|
|
20230808,095700,68192880,10140,10140,10140,10140,13
|
|
20230808,095600,68061060,10140,10140,10140,10140,0
|
|
20230808,095500,68061060,10140,10140,10140,10140,42
|
|
20230808,095400,67635180,10130,10130,10130,10130,1
|
|
20230808,095300,67625050,10120,10120,10120,10120,109
|
|
20230808,095200,66521970,10120,10160,10160,10120,244
|
|
20230808,095100,64048100,10160,10160,10160,10160,0
|
|
20230808,095000,64048100,10160,10160,10160,10160,0
|
|
20230808,094900,64048100,10160,10220,10220,10160,1876
|
|
20230808,094800,44912380,10220,10220,10220,10220,13
|
|
20230808,094700,44779520,10220,10220,10220,10220,151
|
|
20230808,094600,43236300,10210,10210,10210,10210,35
|
|
20230808,094500,42878950,10230,10230,10230,10230,0
|
|
20230808,094400,42878950,10230,10210,10230,10210,357
|
|
20230808,094300,39233900,10260,10260,10260,10260,0
|
|
20230808,094200,39233900,10260,10260,10260,10260,0
|
|
20230808,094100,39233900,10260,10220,10260,10220,122
|
|
20230808,094000,37987020,10220,10220,10410,10210,1314
|
|
20230808,093900,24433720,10210,10210,10210,10210,103
|
|
20230808,093800,23382090,10200,10210,10210,10200,29
|
|
20230808,093700,23086130,10210,10210,10210,10210,1
|
|
20230808,093600,23075920,10200,10200,10200,10200,13
|
|
20230808,093500,22943320,10210,10210,10210,10210,1
|
|
20230808,093400,22933110,10210,10200,10210,10200,14
|
|
20230808,093300,22790300,10210,10220,10220,10210,21
|
|
20230808,093200,22575880,10220,10210,10220,10200,227
|
|
20230808,093100,20260220,10220,10220,10220,10220,8
|
|
20230808,093000,20178460,10220,10220,10220,10220,2
|
|
20230808,092900,20158020,10220,10220,10220,10220,3
|
|
20230808,092800,20127360,10250,10250,10250,10250,0
|
|
20230808,092700,20127360,10250,10250,10250,10250,39
|
|
20230808,092600,19727610,10250,10250,10250,10250,28
|
|
20230808,092500,19440610,10250,10250,10250,10250,13
|
|
20230808,092400,19307360,10250,10260,10260,10250,723
|
|
20230808,092300,11896580,10260,10260,10260,10260,1
|
|
20230808,092200,11886320,10270,10270,10270,10270,0
|
|
20230808,092100,11886320,10270,10270,10280,10270,20
|
|
20230808,092000,11680910,10280,10270,10280,10270,8
|
|
20230808,091900,11598730,10280,10270,10280,10270,44
|
|
20230808,091800,11146830,10270,10270,10270,10260,23
|
|
20230808,091700,10910820,10290,10290,10290,10290,0
|
|
20230808,091600,10910820,10290,10290,10290,10290,0
|
|
20230808,091500,10910820,10290,10290,10290,10290,0
|
|
20230808,091400,10910820,10290,10280,10290,10280,17
|
|
20230808,091300,10736050,10290,10280,10290,10280,22
|
|
20230808,091200,10509880,10290,10290,10290,10290,0
|
|
20230808,091100,10509880,10290,10290,10290,10290,0
|
|
20230808,091000,10509880,10290,10280,10290,10260,83
|
|
20230808,090900,9657640,10310,10310,10310,10310,1
|
|
20230808,090800,9647330,10310,10280,10310,10280,152
|
|
20230808,090700,8082080,10270,10250,10270,10250,204
|
|
20230808,090600,5990200,10280,10280,10280,10280,1
|
|
20230808,090500,5979920,10270,10260,10270,10260,23
|
|
20230808,090400,5743910,10250,10270,10270,10250,79
|
|
20230808,090300,4934140,10250,10280,10280,10250,302
|
|
20230808,090200,1838580,10300,10300,10300,10300,0
|
|
20230808,090100,1838580,10300,10290,10300,10290,6
|
|
20230808,090000,1776830,10280,10270,10280,10270,165
|