578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183500,141507530,10370,10370,10370,10370,132
|
|
20230809,183400,141507530,10370,10370,10370,10370,0
|
|
20230809,183300,141507530,10370,10370,10370,10370,0
|
|
20230809,183200,141507530,10370,10370,10370,10370,0
|
|
20230809,183100,141507530,10370,10370,10370,10370,0
|
|
20230809,183000,141507530,10370,10370,10370,10370,0
|
|
20230809,182900,141507530,10370,10370,10370,10370,0
|
|
20230809,182800,141507530,10370,10370,10370,10370,0
|
|
20230809,182700,141507530,10370,10370,10370,10370,0
|
|
20230809,182600,141507530,10370,10370,10370,10370,0
|
|
20230809,182500,141507530,10370,10370,10370,10370,0
|
|
20230809,182400,141507530,10370,10370,10370,10370,0
|
|
20230809,182300,141507530,10370,10370,10370,10370,0
|
|
20230809,182200,141507530,10370,10370,10370,10370,0
|
|
20230809,182100,141507530,10370,10370,10370,10370,0
|
|
20230809,182000,141507530,10370,10370,10370,10370,0
|
|
20230809,181900,141507530,10370,10370,10370,10370,0
|
|
20230809,181800,141507530,10370,10370,10370,10370,0
|
|
20230809,181700,141507530,10370,10370,10370,10370,0
|
|
20230809,181600,141507530,10370,10370,10370,10370,0
|
|
20230809,181500,141507530,10370,10370,10370,10370,0
|
|
20230809,181400,141507530,10370,10370,10370,10370,0
|
|
20230809,181300,141507530,10370,10370,10370,10370,0
|
|
20230809,181200,141507530,10370,10370,10370,10370,0
|
|
20230809,181100,141507530,10370,10370,10370,10370,0
|
|
20230809,181000,141507530,10370,10370,10370,10370,0
|
|
20230809,180900,141507530,10370,10370,10370,10370,0
|
|
20230809,180800,141507530,10370,10370,10370,10370,0
|
|
20230809,180700,141507530,10370,10370,10370,10370,0
|
|
20230809,180600,141507530,10370,10370,10370,10370,0
|
|
20230809,180500,141507530,10370,10370,10370,10370,132
|
|
20230809,180400,141507530,10370,10370,10370,10370,0
|
|
20230809,180300,141507530,10370,10370,10370,10370,0
|
|
20230809,180200,141507530,10370,10370,10370,10370,0
|
|
20230809,180100,141507530,10370,10370,10370,10370,0
|
|
20230809,180000,141507530,10370,10370,10370,10370,0
|
|
20230809,175900,141507530,10370,10370,10370,10370,0
|
|
20230809,175800,141507530,10370,10370,10370,10370,0
|
|
20230809,175700,141507530,10370,10370,10370,10370,0
|
|
20230809,175600,141507530,10370,10370,10370,10370,0
|
|
20230809,175500,141507530,10370,10370,10370,10370,0
|
|
20230809,175400,141507530,10370,10370,10370,10370,0
|
|
20230809,175300,141507530,10370,10370,10370,10370,0
|
|
20230809,175200,141507530,10370,10370,10370,10370,0
|
|
20230809,175100,141507530,10370,10370,10370,10370,0
|
|
20230809,175000,141507530,10370,10370,10370,10370,0
|
|
20230809,174900,141507530,10370,10370,10370,10370,0
|
|
20230809,174800,141507530,10370,10370,10370,10370,0
|
|
20230809,174700,141507530,10370,10370,10370,10370,0
|
|
20230809,174600,141507530,10370,10370,10370,10370,0
|
|
20230809,174500,141507530,10370,10370,10370,10370,0
|
|
20230809,174400,141507530,10370,10370,10370,10370,0
|
|
20230809,174300,141507530,10370,10370,10370,10370,0
|
|
20230809,174200,141507530,10370,10370,10370,10370,0
|
|
20230809,174100,141507530,10370,10370,10370,10370,0
|
|
20230809,174000,141507530,10370,10370,10370,10370,0
|
|
20230809,173900,141507530,10370,10370,10370,10370,0
|
|
20230809,173800,141507530,10370,10370,10370,10370,0
|
|
20230809,173700,141507530,10370,10370,10370,10370,0
|
|
20230809,173600,141507530,10370,10370,10370,10370,0
|
|
20230809,173500,141507530,10370,10370,10370,10370,132
|
|
20230809,173400,141507530,10370,10370,10370,10370,0
|
|
20230809,173300,141507530,10370,10370,10370,10370,0
|
|
20230809,173200,141507530,10370,10370,10370,10370,0
|
|
20230809,173100,141507530,10370,10370,10370,10370,0
|
|
20230809,173000,141507530,10370,10370,10370,10370,0
|
|
20230809,172900,141507530,10370,10370,10370,10370,0
|
|
20230809,172800,141507530,10370,10370,10370,10370,0
|
|
20230809,172700,141507530,10370,10370,10370,10370,0
|
|
20230809,172600,141507530,10370,10370,10370,10370,0
|
|
20230809,172500,141507530,10370,10370,10370,10370,0
|
|
20230809,172400,141507530,10370,10370,10370,10370,0
|
|
20230809,172300,141507530,10370,10370,10370,10370,0
|
|
20230809,172200,141507530,10370,10370,10370,10370,0
|
|
20230809,172100,141507530,10370,10370,10370,10370,0
|
|
20230809,172000,141507530,10370,10370,10370,10370,0
|
|
20230809,171900,141507530,10370,10370,10370,10370,0
|
|
20230809,171800,141507530,10370,10370,10370,10370,0
|
|
20230809,171700,141507530,10370,10370,10370,10370,0
|
|
20230809,171600,141507530,10370,10370,10370,10370,0
|
|
20230809,171500,141507530,10370,10370,10370,10370,0
|
|
20230809,171400,141507530,10370,10370,10370,10370,0
|
|
20230809,171300,141507530,10370,10370,10370,10370,0
|
|
20230809,171200,141507530,10370,10370,10370,10370,0
|
|
20230809,171100,141507530,10370,10370,10370,10370,0
|
|
20230809,171000,141507530,10370,10370,10370,10370,0
|
|
20230809,170900,141507530,10370,10370,10370,10370,0
|
|
20230809,170800,141507530,10370,10370,10370,10370,0
|
|
20230809,170700,141507530,10370,10370,10370,10370,0
|
|
20230809,170600,141507530,10370,10370,10370,10370,0
|
|
20230809,170500,141507530,10370,10370,10370,10370,132
|
|
20230809,170400,141507530,10370,10370,10370,10370,0
|
|
20230809,170300,141507530,10370,10370,10370,10370,0
|
|
20230809,170200,141507530,10370,10370,10370,10370,0
|
|
20230809,170100,141507530,10370,10370,10370,10370,0
|
|
20230809,170000,141507530,10370,10370,10370,10370,0
|
|
20230809,165900,141507530,10370,10370,10370,10370,0
|
|
20230809,165800,141507530,10370,10370,10370,10370,0
|
|
20230809,165700,141507530,10370,10370,10370,10370,0
|
|
20230809,165600,141507530,10370,10370,10370,10370,0
|
|
20230809,165500,141507530,10370,10370,10370,10370,0
|
|
20230809,165400,141507530,10370,10370,10370,10370,0
|
|
20230809,165300,141507530,10370,10370,10370,10370,0
|
|
20230809,165200,141507530,10370,10370,10370,10370,0
|
|
20230809,165100,141507530,10370,10370,10370,10370,0
|
|
20230809,165000,141507530,10370,10370,10370,10370,0
|
|
20230809,164900,141507530,10370,10370,10370,10370,0
|
|
20230809,164800,141507530,10370,10370,10370,10370,0
|
|
20230809,164700,141507530,10370,10370,10370,10370,0
|
|
20230809,164600,141507530,10370,10370,10370,10370,0
|
|
20230809,164500,141507530,10370,10370,10370,10370,0
|
|
20230809,164400,141507530,10370,10370,10370,10370,0
|
|
20230809,164300,141507530,10370,10370,10370,10370,0
|
|
20230809,164200,141507530,10370,10370,10370,10370,0
|
|
20230809,164100,141507530,10370,10370,10370,10370,0
|
|
20230809,164000,141507530,10370,10370,10370,10370,0
|
|
20230809,163900,141507530,10370,10370,10370,10370,0
|
|
20230809,163800,141507530,10370,10370,10370,10370,0
|
|
20230809,163700,141507530,10370,10370,10370,10370,0
|
|
20230809,163600,141507530,10370,10370,10370,10370,0
|
|
20230809,163500,141507530,10370,10370,10370,10370,132
|
|
20230809,163400,141507530,10370,10370,10370,10370,0
|
|
20230809,163300,141507530,10370,10370,10370,10370,0
|
|
20230809,163200,141507530,10370,10370,10370,10370,0
|
|
20230809,163100,141507530,10370,10370,10370,10370,0
|
|
20230809,163000,141507530,10370,10370,10370,10370,0
|
|
20230809,162900,141507530,10370,10370,10370,10370,0
|
|
20230809,162800,141507530,10370,10370,10370,10370,0
|
|
20230809,162700,141507530,10370,10370,10370,10370,0
|
|
20230809,162600,141507530,10370,10370,10370,10370,0
|
|
20230809,162500,141507530,10370,10370,10370,10370,0
|
|
20230809,162400,141507530,10370,10370,10370,10370,0
|
|
20230809,162300,141507530,10370,10370,10370,10370,0
|
|
20230809,162200,141507530,10370,10370,10370,10370,0
|
|
20230809,162100,141507530,10370,10370,10370,10370,0
|
|
20230809,162000,141507530,10370,10370,10370,10370,0
|
|
20230809,161900,141507530,10370,10370,10370,10370,0
|
|
20230809,161800,141507530,10370,10370,10370,10370,0
|
|
20230809,161700,141507530,10370,10370,10370,10370,0
|
|
20230809,161600,141507530,10370,10370,10370,10370,0
|
|
20230809,161500,141507530,10370,10370,10370,10370,0
|
|
20230809,161400,141507530,10370,10370,10370,10370,0
|
|
20230809,161300,141507530,10370,10370,10370,10370,0
|
|
20230809,161200,141507530,10370,10370,10370,10370,0
|
|
20230809,161100,141507530,10370,10370,10370,10370,0
|
|
20230809,161000,141507530,10370,10370,10370,10370,0
|
|
20230809,160900,141507530,10370,10370,10370,10370,0
|
|
20230809,160800,141507530,10370,10370,10370,10370,0
|
|
20230809,160700,141507530,10370,10370,10370,10370,0
|
|
20230809,160600,141507530,10370,10370,10370,10370,0
|
|
20230809,160500,141507530,10370,10370,10370,10370,132
|
|
20230809,160400,141507530,10370,10370,10370,10370,0
|
|
20230809,160300,141507530,10370,10370,10370,10370,0
|
|
20230809,160200,141507530,10370,10370,10370,10370,0
|
|
20230809,160100,141507530,10370,10370,10370,10370,0
|
|
20230809,160000,141507530,10370,10370,10370,10370,0
|
|
20230809,155900,141507530,10370,10370,10370,10370,0
|
|
20230809,155800,141507530,10370,10370,10370,10370,0
|
|
20230809,155700,141507530,10370,10370,10370,10370,0
|
|
20230809,155600,141507530,10370,10370,10370,10370,0
|
|
20230809,155500,141507530,10370,10370,10370,10370,0
|
|
20230809,155400,141507530,10370,10370,10370,10370,0
|
|
20230809,155300,141507530,10370,10370,10370,10370,0
|
|
20230809,155200,141507530,10370,10370,10370,10370,0
|
|
20230809,155100,141507530,10370,10370,10370,10370,0
|
|
20230809,155000,141507530,10370,10370,10370,10370,0
|
|
20230809,154900,141507530,10370,10370,10370,10370,0
|
|
20230809,154800,141507530,10370,10370,10370,10370,0
|
|
20230809,154700,141507530,10370,10370,10370,10370,0
|
|
20230809,154600,141507530,10370,10370,10370,10370,0
|
|
20230809,154500,141507530,10370,10370,10370,10370,0
|
|
20230809,154400,141507530,10370,10370,10370,10370,0
|
|
20230809,154300,141507530,10370,10370,10370,10370,0
|
|
20230809,154200,141507530,10370,10370,10370,10370,0
|
|
20230809,154100,141507530,10370,10370,10370,10370,0
|
|
20230809,154000,141507530,10370,10370,10370,10370,0
|
|
20230809,153900,141507530,10370,10370,10370,10370,0
|
|
20230809,153800,141507530,10370,10370,10370,10370,0
|
|
20230809,153700,141507530,10370,10370,10370,10370,0
|
|
20230809,153600,141507530,10370,10370,10370,10370,0
|
|
20230809,153500,141507530,10370,10370,10370,10370,132
|
|
20230809,153400,141507530,10370,10370,10370,10370,0
|
|
20230809,153300,141507530,10370,10370,10370,10370,0
|
|
20230809,153200,141507530,10370,10370,10370,10370,0
|
|
20230809,153100,141507530,10370,10370,10370,10370,0
|
|
20230809,153000,141507530,10370,10370,10370,10370,132
|
|
20230809,152900,140138690,10360,10360,10360,10360,0
|
|
20230809,152800,140138690,10360,10360,10360,10360,0
|
|
20230809,152700,140138690,10360,10360,10360,10360,0
|
|
20230809,152600,140138690,10360,10360,10360,10360,0
|
|
20230809,152500,140138690,10360,10360,10360,10360,0
|
|
20230809,152400,140138690,10360,10360,10360,10360,0
|
|
20230809,152300,140138690,10360,10360,10360,10360,0
|
|
20230809,152200,140138690,10360,10360,10360,10360,0
|
|
20230809,152100,140138690,10360,10360,10360,10360,0
|
|
20230809,152000,140138690,10360,10360,10360,10360,0
|
|
20230809,151900,140138690,10360,10360,10360,10360,112
|
|
20230809,151800,138978370,10360,10370,10370,10360,116
|
|
20230809,151700,137775610,10370,10370,10370,10370,0
|
|
20230809,151600,137775610,10370,10370,10370,10370,0
|
|
20230809,151500,137775610,10370,10370,10370,10370,0
|
|
20230809,151400,137775610,10370,10370,10370,10370,0
|
|
20230809,151300,137775610,10370,10370,10370,10370,1
|
|
20230809,151200,137765240,10360,10360,10360,10360,3
|
|
20230809,151100,137734160,10360,10360,10360,10360,0
|
|
20230809,151000,137734160,10360,10360,10360,10360,335
|
|
20230809,150900,134263560,10370,10370,10370,10370,21
|
|
20230809,150800,134045790,10370,10370,10370,10370,5
|
|
20230809,150700,133993940,10370,10370,10370,10370,5
|
|
20230809,150600,133942090,10370,10370,10370,10370,49
|
|
20230809,150500,133433960,10370,10360,10370,10360,159
|
|
20230809,150400,131785140,10370,10370,10370,10370,0
|
|
20230809,150300,131785140,10370,10370,10370,10370,13
|
|
20230809,150200,131650330,10370,10370,10370,10370,0
|
|
20230809,150100,131650330,10370,10370,10370,10370,0
|
|
20230809,150000,131650330,10370,10370,10370,10370,2
|
|
20230809,145900,131629590,10380,10380,10380,10370,17
|
|
20230809,145800,131453150,10350,10350,10350,10350,10
|
|
20230809,145700,131349650,10390,10390,10390,10390,0
|
|
20230809,145600,131349650,10390,10390,10390,10390,50
|
|
20230809,145500,130830150,10400,10350,10400,10350,644
|
|
20230809,145400,124155760,10350,10350,10350,10350,0
|
|
20230809,145300,124155760,10350,10350,10350,10350,0
|
|
20230809,145200,124155760,10350,10350,10350,10350,1
|
|
20230809,145100,124145410,10330,10330,10330,10330,0
|
|
20230809,145000,124145410,10330,10330,10330,10330,0
|
|
20230809,144900,124145410,10330,10330,10330,10330,100
|
|
20230809,144800,123112410,10340,10320,10340,10320,352
|
|
20230809,144700,119478900,10310,10310,10310,10310,1
|
|
20230809,144600,119468590,10330,10330,10330,10330,0
|
|
20230809,144500,119468590,10330,10330,10330,10330,0
|
|
20230809,144400,119468590,10330,10330,10330,10330,0
|
|
20230809,144300,119468590,10330,10330,10330,10330,0
|
|
20230809,144200,119468590,10330,10330,10330,10330,1
|
|
20230809,144100,119458260,10330,10330,10330,10330,0
|
|
20230809,144000,119458260,10330,10330,10330,10330,0
|
|
20230809,143900,119458260,10330,10310,10330,10310,42
|
|
20230809,143800,119024420,10310,10310,10310,10310,1
|
|
20230809,143700,119014110,10310,10310,10310,10310,0
|
|
20230809,143600,119014110,10310,10310,10310,10310,0
|
|
20230809,143500,119014110,10310,10310,10310,10310,95
|
|
20230809,143400,118034660,10330,10330,10330,10330,0
|
|
20230809,143300,118034660,10330,10330,10330,10330,0
|
|
20230809,143200,118034660,10330,10330,10330,10330,20
|
|
20230809,143100,117828060,10340,10340,10340,10340,0
|
|
20230809,143000,117828060,10340,10340,10340,10340,0
|
|
20230809,142900,117828060,10340,10340,10340,10340,0
|
|
20230809,142800,117828060,10340,10340,10340,10340,0
|
|
20230809,142700,117828060,10340,10340,10340,10340,0
|
|
20230809,142600,117828060,10340,10340,10340,10340,0
|
|
20230809,142500,117828060,10340,10340,10340,10340,0
|
|
20230809,142400,117828060,10340,10340,10340,10340,0
|
|
20230809,142300,117828060,10340,10340,10340,10340,0
|
|
20230809,142200,117828060,10340,10340,10340,10340,0
|
|
20230809,142100,117828060,10340,10340,10340,10340,0
|
|
20230809,142000,117828060,10340,10340,10340,10340,1
|
|
20230809,141900,117817720,10310,10310,10310,10310,0
|
|
20230809,141800,117817720,10310,10310,10310,10310,10
|
|
20230809,141700,117714620,10310,10310,10310,10310,31
|
|
20230809,141600,117395010,10340,10340,10340,10340,0
|
|
20230809,141500,117395010,10340,10340,10340,10340,0
|
|
20230809,141400,117395010,10340,10330,10340,10330,284
|
|
20230809,141300,114459750,10330,10330,10330,10330,0
|
|
20230809,141200,114459750,10330,10330,10330,10330,0
|
|
20230809,141100,114459750,10330,10330,10330,10330,0
|
|
20230809,141000,114459750,10330,10330,10330,10330,0
|
|
20230809,140900,114459750,10330,10330,10330,10330,1
|
|
20230809,140800,114449420,10340,10340,10340,10340,0
|
|
20230809,140700,114449420,10340,10340,10340,10340,0
|
|
20230809,140600,114449420,10340,10340,10340,10340,0
|
|
20230809,140500,114449420,10340,10340,10340,10340,0
|
|
20230809,140400,114449420,10340,10340,10340,10340,0
|
|
20230809,140300,114449420,10340,10340,10340,10340,0
|
|
20230809,140200,114449420,10340,10340,10340,10340,0
|
|
20230809,140100,114449420,10340,10340,10340,10340,0
|
|
20230809,140000,114449420,10340,10340,10340,10340,10
|
|
20230809,135900,114346020,10350,10350,10350,10350,0
|
|
20230809,135800,114346020,10350,10350,10350,10340,4
|
|
20230809,135700,114304640,10290,10290,10290,10290,4
|
|
20230809,135600,114263480,10290,10310,10360,10290,1003
|
|
20230809,135500,103942250,10310,10310,10310,10310,0
|
|
20230809,135400,103942250,10310,10340,10350,10310,589
|
|
20230809,135300,97864320,10340,10310,10340,10310,121
|
|
20230809,135200,96614510,10300,10290,10300,10290,720
|
|
20230809,135100,89199410,10280,10280,10280,10280,101
|
|
20230809,135000,88161130,10270,10220,10270,10220,763
|
|
20230809,134900,80330200,10220,10220,10220,10220,181
|
|
20230809,134800,78480380,10250,10250,10250,10250,0
|
|
20230809,134700,78480380,10250,10250,10250,10250,0
|
|
20230809,134600,78480380,10250,10250,10250,10250,293
|
|
20230809,134500,75477130,10250,10250,10250,10250,0
|
|
20230809,134400,75477130,10250,10250,10250,10250,0
|
|
20230809,134300,75477130,10250,10250,10250,10250,9
|
|
20230809,134200,75384880,10240,10240,10240,10240,264
|
|
20230809,134100,72681520,10250,10250,10250,10250,0
|
|
20230809,134000,72681520,10250,10250,10250,10250,0
|
|
20230809,133900,72681520,10250,10250,10250,10250,0
|
|
20230809,133800,72681520,10250,10250,10250,10250,0
|
|
20230809,133700,72681520,10250,10250,10250,10250,0
|
|
20230809,133600,72681520,10250,10230,10250,10230,102
|
|
20230809,133500,71638030,10250,10230,10250,10230,1075
|
|
20230809,133400,60631310,10220,10210,10220,10210,1091
|
|
20230809,133300,49485630,10210,10210,10210,10210,100
|
|
20230809,133200,48464630,10210,10210,10210,10210,0
|
|
20230809,133100,48464630,10210,10210,10210,10210,0
|
|
20230809,133000,48464630,10210,10210,10210,10210,0
|
|
20230809,132900,48464630,10210,10210,10210,10210,0
|
|
20230809,132800,48464630,10210,10210,10210,10210,11
|
|
20230809,132700,48352320,10210,10210,10210,10210,0
|
|
20230809,132600,48352320,10210,10210,10210,10210,0
|
|
20230809,132500,48352320,10210,10210,10210,10210,0
|
|
20230809,132400,48352320,10210,10210,10210,10210,0
|
|
20230809,132300,48352320,10210,10210,10210,10210,0
|
|
20230809,132200,48352320,10210,10210,10210,10210,0
|
|
20230809,132100,48352320,10210,10210,10210,10210,0
|
|
20230809,132000,48352320,10210,10210,10210,10210,0
|
|
20230809,131900,48352320,10210,10210,10210,10210,0
|
|
20230809,131800,48352320,10210,10210,10210,10210,0
|
|
20230809,131700,48352320,10210,10210,10210,10210,0
|
|
20230809,131600,48352320,10210,10210,10210,10210,1
|
|
20230809,131500,48342110,10160,10160,10160,10160,0
|
|
20230809,131400,48342110,10160,10160,10160,10160,0
|
|
20230809,131300,48342110,10160,10160,10160,10160,0
|
|
20230809,131200,48342110,10160,10160,10160,10160,0
|
|
20230809,131100,48342110,10160,10160,10160,10160,0
|
|
20230809,131000,48342110,10160,10160,10160,10160,0
|
|
20230809,130900,48342110,10160,10160,10160,10160,0
|
|
20230809,130800,48342110,10160,10160,10160,10160,0
|
|
20230809,130700,48342110,10160,10160,10160,10160,0
|
|
20230809,130600,48342110,10160,10160,10160,10160,0
|
|
20230809,130500,48342110,10160,10160,10160,10160,0
|
|
20230809,130400,48342110,10160,10160,10160,10160,0
|
|
20230809,130300,48342110,10160,10160,10160,10160,0
|
|
20230809,130200,48342110,10160,10190,10190,10160,300
|
|
20230809,130100,45291380,10190,10190,10190,10190,0
|
|
20230809,130000,45291380,10190,10190,10190,10190,0
|
|
20230809,125900,45291380,10190,10190,10190,10190,10
|
|
20230809,125800,45189480,10190,10190,10190,10190,0
|
|
20230809,125700,45189480,10190,10190,10190,10190,0
|
|
20230809,125600,45189480,10190,10190,10190,10190,0
|
|
20230809,125500,45189480,10190,10190,10190,10190,0
|
|
20230809,125400,45189480,10190,10190,10190,10190,0
|
|
20230809,125300,45189480,10190,10190,10190,10190,50
|
|
20230809,125200,44679980,10220,10220,10220,10220,0
|
|
20230809,125100,44679980,10220,10220,10220,10220,0
|
|
20230809,125000,44679980,10220,10220,10220,10220,0
|
|
20230809,124900,44679980,10220,10220,10220,10220,0
|
|
20230809,124800,44679980,10220,10220,10220,10220,0
|
|
20230809,124700,44679980,10220,10220,10220,10220,1
|
|
20230809,124600,44669760,10190,10210,10210,10190,200
|
|
20230809,124500,42629640,10210,10210,10210,10210,5
|
|
20230809,124400,42578590,10220,10220,10220,10220,0
|
|
20230809,124300,42578590,10220,10220,10220,10220,18
|
|
20230809,124200,42394630,10210,10210,10210,10210,17
|
|
20230809,124100,42221060,10220,10220,10220,10220,0
|
|
20230809,124000,42221060,10220,10220,10220,10220,0
|
|
20230809,123900,42221060,10220,10220,10220,10220,1
|
|
20230809,123800,42210840,10210,10220,10220,10210,140
|
|
20230809,123700,40781180,10230,10230,10230,10230,0
|
|
20230809,123600,40781180,10230,10230,10230,10230,0
|
|
20230809,123500,40781180,10230,10230,10230,10230,0
|
|
20230809,123400,40781180,10230,10230,10230,10230,0
|
|
20230809,123300,40781180,10230,10230,10230,10230,0
|
|
20230809,123200,40781180,10230,10230,10230,10230,0
|
|
20230809,123100,40781180,10230,10230,10230,10230,0
|
|
20230809,123000,40781180,10230,10230,10230,10230,0
|
|
20230809,122900,40781180,10230,10230,10230,10230,0
|
|
20230809,122800,40781180,10230,10230,10230,10230,0
|
|
20230809,122700,40781180,10230,10230,10230,10230,0
|
|
20230809,122600,40781180,10230,10230,10230,10230,0
|
|
20230809,122500,40781180,10230,10230,10230,10230,0
|
|
20230809,122400,40781180,10230,10230,10230,10230,10
|
|
20230809,122300,40678880,10230,10230,10230,10230,0
|
|
20230809,122200,40678880,10230,10230,10230,10230,0
|
|
20230809,122100,40678880,10230,10230,10230,10230,0
|
|
20230809,122000,40678880,10230,10230,10230,10230,0
|
|
20230809,121900,40678880,10230,10230,10230,10230,0
|
|
20230809,121800,40678880,10230,10230,10230,10230,0
|
|
20230809,121700,40678880,10230,10230,10230,10230,0
|
|
20230809,121600,40678880,10230,10230,10230,10230,0
|
|
20230809,121500,40678880,10230,10230,10230,10230,3
|
|
20230809,121400,40648190,10230,10230,10230,10230,4
|
|
20230809,121300,40607270,10230,10230,10230,10230,0
|
|
20230809,121200,40607270,10230,10230,10230,10230,1
|
|
20230809,121100,40597040,10230,10230,10230,10230,0
|
|
20230809,121000,40597040,10230,10230,10230,10230,1
|
|
20230809,120900,40586810,10230,10230,10230,10230,1
|
|
20230809,120800,40576580,10230,10230,10230,10230,1
|
|
20230809,120700,40566350,10220,10220,10220,10220,0
|
|
20230809,120600,40566350,10220,10220,10220,10220,2
|
|
20230809,120500,40545910,10230,10230,10230,10230,0
|
|
20230809,120400,40545910,10230,10230,10230,10230,0
|
|
20230809,120300,40545910,10230,10230,10230,10230,0
|
|
20230809,120200,40545910,10230,10230,10230,10230,1
|
|
20230809,120100,40535680,10200,10200,10200,10200,0
|
|
20230809,120000,40535680,10200,10200,10200,10200,0
|
|
20230809,115900,40535680,10200,10200,10200,10200,0
|
|
20230809,115800,40535680,10200,10200,10200,10200,0
|
|
20230809,115700,40535680,10200,10200,10200,10200,0
|
|
20230809,115600,40535680,10200,10200,10200,10200,0
|
|
20230809,115500,40535680,10200,10200,10200,10200,1
|
|
20230809,115400,40525480,10230,10230,10230,10230,0
|
|
20230809,115300,40525480,10230,10230,10230,10230,0
|
|
20230809,115200,40525480,10230,10230,10230,10230,0
|
|
20230809,115100,40525480,10230,10230,10230,10230,0
|
|
20230809,115000,40525480,10230,10230,10230,10230,0
|
|
20230809,114900,40525480,10230,10230,10230,10230,5
|
|
20230809,114800,40474330,10230,10230,10230,10230,5
|
|
20230809,114700,40423180,10230,10230,10230,10230,0
|
|
20230809,114600,40423180,10230,10230,10230,10230,0
|
|
20230809,114500,40423180,10230,10230,10230,10230,0
|
|
20230809,114400,40423180,10230,10230,10230,10230,100
|
|
20230809,114300,39400180,10230,10230,10230,10230,0
|
|
20230809,114200,39400180,10230,10230,10230,10230,0
|
|
20230809,114100,39400180,10230,10230,10230,10230,0
|
|
20230809,114000,39400180,10230,10230,10230,10230,0
|
|
20230809,113900,39400180,10230,10230,10230,10230,0
|
|
20230809,113800,39400180,10230,10230,10230,10230,0
|
|
20230809,113700,39400180,10230,10230,10230,10230,0
|
|
20230809,113600,39400180,10230,10230,10230,10230,0
|
|
20230809,113500,39400180,10230,10230,10230,10230,0
|
|
20230809,113400,39400180,10230,10230,10230,10230,0
|
|
20230809,113300,39400180,10230,10230,10230,10230,0
|
|
20230809,113200,39400180,10230,10230,10230,10230,0
|
|
20230809,113100,39400180,10230,10230,10230,10230,0
|
|
20230809,113000,39400180,10230,10230,10230,10230,0
|
|
20230809,112900,39400180,10230,10230,10230,10230,0
|
|
20230809,112800,39400180,10230,10230,10230,10230,0
|
|
20230809,112700,39400180,10230,10230,10230,10230,0
|
|
20230809,112600,39400180,10230,10230,10230,10230,0
|
|
20230809,112500,39400180,10230,10230,10230,10230,0
|
|
20230809,112400,39400180,10230,10230,10230,10230,1
|
|
20230809,112300,39389950,10200,10200,10200,10200,0
|
|
20230809,112200,39389950,10200,10200,10200,10200,35
|
|
20230809,112100,39032950,10230,10230,10230,10230,1
|
|
20230809,112000,39022720,10230,10230,10230,10230,0
|
|
20230809,111900,39022720,10230,10230,10230,10230,0
|
|
20230809,111800,39022720,10230,10230,10230,10230,0
|
|
20230809,111700,39022720,10230,10230,10230,10230,0
|
|
20230809,111600,39022720,10230,10230,10230,10230,0
|
|
20230809,111500,39022720,10230,10230,10230,10230,1
|
|
20230809,111400,39012490,10230,10230,10230,10230,0
|
|
20230809,111300,39012490,10230,10230,10230,10230,0
|
|
20230809,111200,39012490,10230,10230,10230,10230,0
|
|
20230809,111100,39012490,10230,10230,10230,10230,0
|
|
20230809,111000,39012490,10230,10230,10230,10230,0
|
|
20230809,110900,39012490,10230,10230,10230,10230,0
|
|
20230809,110800,39012490,10230,10230,10230,10230,0
|
|
20230809,110700,39012490,10230,10220,10230,10220,201
|
|
20230809,110600,36956290,10230,10230,10230,10230,0
|
|
20230809,110500,36956290,10230,10230,10230,10230,83
|
|
20230809,110400,36107200,10240,10240,10240,10240,0
|
|
20230809,110300,36107200,10240,10240,10240,10240,0
|
|
20230809,110200,36107200,10240,10240,10240,10240,0
|
|
20230809,110100,36107200,10240,10230,10240,10230,2
|
|
20230809,110000,36086730,10230,10230,10230,10230,1
|
|
20230809,105900,36076500,10220,10220,10220,10220,5
|
|
20230809,105800,36025400,10220,10220,10220,10220,105
|
|
20230809,105700,34952300,10220,10220,10220,10220,49
|
|
20230809,105600,34451520,10220,10220,10220,10220,1
|
|
20230809,105500,34441300,10220,10220,10220,10220,2
|
|
20230809,105400,34420860,10240,10240,10240,10220,33
|
|
20230809,105300,34082970,10250,10250,10250,10250,2
|
|
20230809,105200,34062470,10240,10240,10240,10240,0
|
|
20230809,105100,34062470,10240,10240,10240,10240,200
|
|
20230809,105000,32014470,10230,10230,10230,10230,0
|
|
20230809,104900,32014470,10230,10230,10230,10230,76
|
|
20230809,104800,31236990,10210,10210,10210,10210,3
|
|
20230809,104700,31206360,10240,10240,10240,10240,0
|
|
20230809,104600,31206360,10240,10240,10240,10240,0
|
|
20230809,104500,31206360,10240,10240,10240,10240,133
|
|
20230809,104400,29844440,10240,10240,10240,10240,10
|
|
20230809,104300,29742040,10240,10240,10240,10240,0
|
|
20230809,104200,29742040,10240,10240,10240,10240,3
|
|
20230809,104100,29711320,10230,10230,10230,10230,45
|
|
20230809,104000,29250970,10230,10230,10230,10200,112
|
|
20230809,103900,28108510,10210,10210,10210,10210,384
|
|
20230809,103800,24187870,10230,10230,10230,10230,0
|
|
20230809,103700,24187870,10230,10230,10230,10230,18
|
|
20230809,103600,24003730,10230,10230,10230,10230,5
|
|
20230809,103500,23952580,10230,10230,10230,10230,0
|
|
20230809,103400,23952580,10230,10230,10230,10230,0
|
|
20230809,103300,23952580,10230,10220,10230,10220,10
|
|
20230809,103200,23850330,10210,10210,10210,10210,0
|
|
20230809,103100,23850330,10210,10200,10210,10200,360
|
|
20230809,103000,20178280,10200,10200,10200,10200,0
|
|
20230809,102900,20178280,10200,10200,10200,10200,0
|
|
20230809,102800,20178280,10200,10200,10200,10200,53
|
|
20230809,102700,19637680,10200,10200,10200,10200,100
|
|
20230809,102600,18617680,10200,10200,10200,10200,11
|
|
20230809,102500,18505480,10200,10200,10200,10200,0
|
|
20230809,102400,18505480,10200,10200,10200,10200,0
|
|
20230809,102300,18505480,10200,10200,10200,10200,0
|
|
20230809,102200,18505480,10200,10200,10200,10200,0
|
|
20230809,102100,18505480,10200,10200,10200,10200,49
|
|
20230809,102000,18005680,10200,10200,10200,10200,0
|
|
20230809,101900,18005680,10200,10200,10200,10200,0
|
|
20230809,101800,18005680,10200,10200,10200,10200,20
|
|
20230809,101700,17801680,10200,10200,10200,10200,15
|
|
20230809,101600,17648680,10200,10200,10200,10200,1
|
|
20230809,101500,17638480,10200,10200,10200,10200,0
|
|
20230809,101400,17638480,10200,10200,10200,10200,0
|
|
20230809,101300,17638480,10200,10200,10200,10200,0
|
|
20230809,101200,17638480,10200,10200,10200,10200,100
|
|
20230809,101100,16618480,10200,10200,10200,10200,0
|
|
20230809,101000,16618480,10200,10200,10200,10200,0
|
|
20230809,100900,16618480,10200,10200,10200,10200,0
|
|
20230809,100800,16618480,10200,10200,10200,10200,0
|
|
20230809,100700,16618480,10200,10200,10200,10200,0
|
|
20230809,100600,16618480,10200,10200,10200,10200,109
|
|
20230809,100500,15506680,10200,10200,10200,10200,0
|
|
20230809,100400,15506680,10200,10200,10200,10200,12
|
|
20230809,100300,15384280,10200,10200,10200,10200,94
|
|
20230809,100200,14425480,10200,10200,10200,10200,1
|
|
20230809,100100,14415280,10140,10200,10200,10140,11
|
|
20230809,100000,14303680,10140,10180,10180,10140,20
|
|
20230809,095900,14100440,10200,10200,10200,10200,1
|
|
20230809,095800,14090240,10200,10200,10200,10200,0
|
|
20230809,095700,14090240,10200,10200,10200,10200,0
|
|
20230809,095600,14090240,10200,10200,10200,10200,0
|
|
20230809,095500,14090240,10200,10200,10200,10200,0
|
|
20230809,095400,14090240,10200,10200,10200,10200,183
|
|
20230809,095300,12223640,10180,10190,10190,10180,17
|
|
20230809,095200,12050530,10190,10170,10190,10170,456
|
|
20230809,095100,7409440,10170,10170,10170,10170,7
|
|
20230809,095000,7338250,10180,10180,10180,10180,0
|
|
20230809,094900,7338250,10180,10180,10180,10180,0
|
|
20230809,094800,7338250,10180,10180,10180,10180,0
|
|
20230809,094700,7338250,10180,10180,10180,10180,0
|
|
20230809,094600,7338250,10180,10180,10180,10180,0
|
|
20230809,094500,7338250,10180,10180,10180,10180,0
|
|
20230809,094400,7338250,10180,10180,10180,10180,0
|
|
20230809,094300,7338250,10180,10180,10180,10180,0
|
|
20230809,094200,7338250,10180,10180,10180,10180,0
|
|
20230809,094100,7338250,10180,10180,10180,10180,0
|
|
20230809,094000,7338250,10180,10180,10180,10180,0
|
|
20230809,093900,7338250,10180,10180,10180,10180,0
|
|
20230809,093800,7338250,10180,10180,10180,10180,1
|
|
20230809,093700,7328070,10180,10180,10180,10180,0
|
|
20230809,093600,7328070,10180,10180,10180,10180,0
|
|
20230809,093500,7328070,10180,10180,10180,10180,1
|
|
20230809,093400,7317890,10170,10170,10170,10170,3
|
|
20230809,093300,7287380,10170,10170,10170,10170,0
|
|
20230809,093200,7287380,10170,10170,10170,10170,1
|
|
20230809,093100,7277210,10170,10170,10170,10170,0
|
|
20230809,093000,7277210,10170,10170,10170,10170,1
|
|
20230809,092900,7267040,10160,10160,10160,10160,1
|
|
20230809,092800,7256880,10160,10150,10160,10150,2
|
|
20230809,092700,7236570,10150,10150,10150,10150,0
|
|
20230809,092600,7236570,10150,10150,10150,10140,6
|
|
20230809,092500,7175690,10150,10150,10150,10150,0
|
|
20230809,092400,7175690,10150,10150,10150,10150,1
|
|
20230809,092300,7165540,10140,10160,10160,10140,3
|
|
20230809,092200,7135080,10160,10150,10160,10150,3
|
|
20230809,092100,7104620,10150,10140,10150,10140,168
|
|
20230809,092000,5401070,10140,10140,10140,10140,0
|
|
20230809,091900,5401070,10140,10140,10140,10140,10
|
|
20230809,091800,5299670,10140,10140,10140,10140,0
|
|
20230809,091700,5299670,10140,10140,10140,10140,0
|
|
20230809,091600,5299670,10140,10140,10140,10140,0
|
|
20230809,091500,5299670,10140,10140,10140,10140,0
|
|
20230809,091400,5299670,10140,10140,10140,10140,1
|
|
20230809,091300,5289530,10070,10070,10070,10070,0
|
|
20230809,091200,5289530,10070,10070,10070,10070,0
|
|
20230809,091100,5289530,10070,10070,10070,10070,0
|
|
20230809,091000,5289530,10070,10070,10070,10070,0
|
|
20230809,090900,5289530,10070,10070,10070,10070,0
|
|
20230809,090800,5289530,10070,10070,10070,10070,0
|
|
20230809,090700,5289530,10070,10070,10070,10070,0
|
|
20230809,090600,5289530,10070,10070,10070,10070,0
|
|
20230809,090500,5289530,10070,10080,10080,10070,152
|
|
20230809,090400,3757390,10080,10080,10080,10080,0
|
|
20230809,090300,3757390,10080,10080,10080,10080,0
|
|
20230809,090200,3757390,10080,10080,10080,10080,119
|
|
20230809,090100,2557870,10090,10130,10130,10090,179
|
|
20230809,090000,748880,10120,10120,10120,10120,74
|