579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,183600,128268680,10100,10100,10100,10100,113
|
|
20230822,183500,128268680,10100,10100,10100,10100,0
|
|
20230822,183400,128268680,10100,10100,10100,10100,0
|
|
20230822,183300,128268680,10100,10100,10100,10100,0
|
|
20230822,183200,128268680,10100,10100,10100,10100,0
|
|
20230822,183100,128268680,10100,10100,10100,10100,0
|
|
20230822,183000,128268680,10100,10100,10100,10100,0
|
|
20230822,182900,128268680,10100,10100,10100,10100,0
|
|
20230822,182800,128268680,10100,10100,10100,10100,0
|
|
20230822,182700,128268680,10100,10100,10100,10100,0
|
|
20230822,182600,128268680,10100,10100,10100,10100,0
|
|
20230822,182500,128268680,10100,10100,10100,10100,0
|
|
20230822,182400,128268680,10100,10100,10100,10100,0
|
|
20230822,182300,128268680,10100,10100,10100,10100,0
|
|
20230822,182200,128268680,10100,10100,10100,10100,0
|
|
20230822,182100,128268680,10100,10100,10100,10100,0
|
|
20230822,182000,128268680,10100,10100,10100,10100,0
|
|
20230822,181900,128268680,10100,10100,10100,10100,0
|
|
20230822,181800,128268680,10100,10100,10100,10100,0
|
|
20230822,181700,128268680,10100,10100,10100,10100,0
|
|
20230822,181600,128268680,10100,10100,10100,10100,0
|
|
20230822,181500,128268680,10100,10100,10100,10100,0
|
|
20230822,181400,128268680,10100,10100,10100,10100,0
|
|
20230822,181300,128268680,10100,10100,10100,10100,0
|
|
20230822,181200,128268680,10100,10100,10100,10100,0
|
|
20230822,181100,128268680,10100,10100,10100,10100,0
|
|
20230822,181000,128268680,10100,10100,10100,10100,0
|
|
20230822,180900,128268680,10100,10100,10100,10100,0
|
|
20230822,180800,128268680,10100,10100,10100,10100,0
|
|
20230822,180700,128268680,10100,10100,10100,10100,0
|
|
20230822,180600,128268680,10100,10100,10100,10100,113
|
|
20230822,180500,128268680,10100,10100,10100,10100,0
|
|
20230822,180400,128268680,10100,10100,10100,10100,0
|
|
20230822,180300,128268680,10100,10100,10100,10100,0
|
|
20230822,180200,128268680,10100,10100,10100,10100,0
|
|
20230822,180100,128268680,10100,10100,10100,10100,0
|
|
20230822,180000,128268680,10100,10100,10100,10100,0
|
|
20230822,175900,128268680,10100,10100,10100,10100,0
|
|
20230822,175800,128268680,10100,10100,10100,10100,0
|
|
20230822,175700,128268680,10100,10100,10100,10100,0
|
|
20230822,175600,128268680,10100,10100,10100,10100,0
|
|
20230822,175500,128268680,10100,10100,10100,10100,0
|
|
20230822,175400,128268680,10100,10100,10100,10100,0
|
|
20230822,175300,128268680,10100,10100,10100,10100,0
|
|
20230822,175200,128268680,10100,10100,10100,10100,0
|
|
20230822,175100,128268680,10100,10100,10100,10100,0
|
|
20230822,175000,128268680,10100,10100,10100,10100,0
|
|
20230822,174900,128268680,10100,10100,10100,10100,0
|
|
20230822,174800,128268680,10100,10100,10100,10100,0
|
|
20230822,174700,128268680,10100,10100,10100,10100,0
|
|
20230822,174600,128268680,10100,10100,10100,10100,0
|
|
20230822,174500,128268680,10100,10100,10100,10100,0
|
|
20230822,174400,128268680,10100,10100,10100,10100,0
|
|
20230822,174300,128268680,10100,10100,10100,10100,0
|
|
20230822,174200,128268680,10100,10100,10100,10100,0
|
|
20230822,174100,128268680,10100,10100,10100,10100,0
|
|
20230822,174000,128268680,10100,10100,10100,10100,0
|
|
20230822,173900,128268680,10100,10100,10100,10100,0
|
|
20230822,173800,128268680,10100,10100,10100,10100,0
|
|
20230822,173700,128268680,10100,10100,10100,10100,0
|
|
20230822,173600,128268680,10100,10100,10100,10100,113
|
|
20230822,173500,128268680,10100,10100,10100,10100,0
|
|
20230822,173400,128268680,10100,10100,10100,10100,0
|
|
20230822,173300,128268680,10100,10100,10100,10100,0
|
|
20230822,173200,128268680,10100,10100,10100,10100,0
|
|
20230822,173100,128268680,10100,10100,10100,10100,0
|
|
20230822,173000,128268680,10100,10100,10100,10100,0
|
|
20230822,172900,128268680,10100,10100,10100,10100,0
|
|
20230822,172800,128268680,10100,10100,10100,10100,0
|
|
20230822,172700,128268680,10100,10100,10100,10100,0
|
|
20230822,172600,128268680,10100,10100,10100,10100,0
|
|
20230822,172500,128268680,10100,10100,10100,10100,0
|
|
20230822,172400,128268680,10100,10100,10100,10100,0
|
|
20230822,172300,128268680,10100,10100,10100,10100,0
|
|
20230822,172200,128268680,10100,10100,10100,10100,0
|
|
20230822,172100,128268680,10100,10100,10100,10100,0
|
|
20230822,172000,128268680,10100,10100,10100,10100,0
|
|
20230822,171900,128268680,10100,10100,10100,10100,0
|
|
20230822,171800,128268680,10100,10100,10100,10100,0
|
|
20230822,171700,128268680,10100,10100,10100,10100,0
|
|
20230822,171600,128268680,10100,10100,10100,10100,0
|
|
20230822,171500,128268680,10100,10100,10100,10100,0
|
|
20230822,171400,128268680,10100,10100,10100,10100,0
|
|
20230822,171300,128268680,10100,10100,10100,10100,0
|
|
20230822,171200,128268680,10100,10100,10100,10100,0
|
|
20230822,171100,128268680,10100,10100,10100,10100,0
|
|
20230822,171000,128268680,10100,10100,10100,10100,0
|
|
20230822,170900,128268680,10100,10100,10100,10100,0
|
|
20230822,170800,128268680,10100,10100,10100,10100,0
|
|
20230822,170700,128268680,10100,10100,10100,10100,0
|
|
20230822,170600,128268680,10100,10100,10100,10100,113
|
|
20230822,170500,128268680,10100,10100,10100,10100,0
|
|
20230822,170400,128268680,10100,10100,10100,10100,0
|
|
20230822,170300,128268680,10100,10100,10100,10100,0
|
|
20230822,170200,128268680,10100,10100,10100,10100,0
|
|
20230822,170100,128268680,10100,10100,10100,10100,0
|
|
20230822,170000,128268680,10100,10100,10100,10100,0
|
|
20230822,165900,128268680,10100,10100,10100,10100,0
|
|
20230822,165800,128268680,10100,10100,10100,10100,0
|
|
20230822,165700,128268680,10100,10100,10100,10100,0
|
|
20230822,165600,128268680,10100,10100,10100,10100,0
|
|
20230822,165500,128268680,10100,10100,10100,10100,0
|
|
20230822,165400,128268680,10100,10100,10100,10100,0
|
|
20230822,165300,128268680,10100,10100,10100,10100,0
|
|
20230822,165200,128268680,10100,10100,10100,10100,0
|
|
20230822,165100,128268680,10100,10100,10100,10100,0
|
|
20230822,165000,128268680,10100,10100,10100,10100,0
|
|
20230822,164900,128268680,10100,10100,10100,10100,0
|
|
20230822,164800,128268680,10100,10100,10100,10100,0
|
|
20230822,164700,128268680,10100,10100,10100,10100,0
|
|
20230822,164600,128268680,10100,10100,10100,10100,0
|
|
20230822,164500,128268680,10100,10100,10100,10100,0
|
|
20230822,164400,128268680,10100,10100,10100,10100,0
|
|
20230822,164300,128268680,10100,10100,10100,10100,0
|
|
20230822,164200,128268680,10100,10100,10100,10100,0
|
|
20230822,164100,128268680,10100,10100,10100,10100,0
|
|
20230822,164000,128268680,10100,10100,10100,10100,0
|
|
20230822,163900,128268680,10100,10100,10100,10100,0
|
|
20230822,163800,128268680,10100,10100,10100,10100,0
|
|
20230822,163700,128268680,10100,10100,10100,10100,0
|
|
20230822,163600,128268680,10100,10100,10100,10100,113
|
|
20230822,163500,128268680,10100,10100,10100,10100,0
|
|
20230822,163400,128268680,10100,10100,10100,10100,0
|
|
20230822,163300,128268680,10100,10100,10100,10100,0
|
|
20230822,163200,128268680,10100,10100,10100,10100,0
|
|
20230822,163100,128268680,10100,10100,10100,10100,0
|
|
20230822,163000,128268680,10100,10100,10100,10100,0
|
|
20230822,162900,128268680,10100,10100,10100,10100,0
|
|
20230822,162800,128268680,10100,10100,10100,10100,0
|
|
20230822,162700,128268680,10100,10100,10100,10100,0
|
|
20230822,162600,128268680,10100,10100,10100,10100,0
|
|
20230822,162500,128268680,10100,10100,10100,10100,0
|
|
20230822,162400,128268680,10100,10100,10100,10100,0
|
|
20230822,162300,128268680,10100,10100,10100,10100,0
|
|
20230822,162200,128268680,10100,10100,10100,10100,0
|
|
20230822,162100,128268680,10100,10100,10100,10100,0
|
|
20230822,162000,128268680,10100,10100,10100,10100,0
|
|
20230822,161900,128268680,10100,10100,10100,10100,0
|
|
20230822,161800,128268680,10100,10100,10100,10100,0
|
|
20230822,161700,128268680,10100,10100,10100,10100,0
|
|
20230822,161600,128268680,10100,10100,10100,10100,0
|
|
20230822,161500,128268680,10100,10100,10100,10100,0
|
|
20230822,161400,128268680,10100,10100,10100,10100,0
|
|
20230822,161300,128268680,10100,10100,10100,10100,0
|
|
20230822,161200,128268680,10100,10100,10100,10100,0
|
|
20230822,161100,128268680,10100,10100,10100,10100,0
|
|
20230822,161000,128268680,10100,10100,10100,10100,0
|
|
20230822,160900,128268680,10100,10100,10100,10100,0
|
|
20230822,160800,128268680,10100,10100,10100,10100,0
|
|
20230822,160700,128268680,10100,10100,10100,10100,0
|
|
20230822,160600,128268680,10100,10100,10100,10100,113
|
|
20230822,160500,128268680,10100,10100,10100,10100,0
|
|
20230822,160400,128268680,10100,10100,10100,10100,0
|
|
20230822,160300,128268680,10100,10100,10100,10100,0
|
|
20230822,160200,128268680,10100,10100,10100,10100,0
|
|
20230822,160100,128268680,10100,10100,10100,10100,0
|
|
20230822,160000,128268680,10100,10100,10100,10100,0
|
|
20230822,155900,128268680,10100,10100,10100,10100,0
|
|
20230822,155800,128268680,10100,10100,10100,10100,0
|
|
20230822,155700,128268680,10100,10100,10100,10100,0
|
|
20230822,155600,128268680,10100,10100,10100,10100,0
|
|
20230822,155500,128268680,10100,10100,10100,10100,0
|
|
20230822,155400,128268680,10100,10100,10100,10100,0
|
|
20230822,155300,128268680,10100,10100,10100,10100,0
|
|
20230822,155200,128268680,10100,10100,10100,10100,0
|
|
20230822,155100,128268680,10100,10100,10100,10100,0
|
|
20230822,155000,128268680,10100,10100,10100,10100,0
|
|
20230822,154900,128268680,10100,10100,10100,10100,0
|
|
20230822,154800,128268680,10100,10100,10100,10100,0
|
|
20230822,154700,128268680,10100,10100,10100,10100,0
|
|
20230822,154600,128268680,10100,10100,10100,10100,0
|
|
20230822,154500,128268680,10100,10100,10100,10100,0
|
|
20230822,154400,128268680,10100,10100,10100,10100,0
|
|
20230822,154300,128268680,10100,10100,10100,10100,0
|
|
20230822,154200,128268680,10100,10100,10100,10100,0
|
|
20230822,154100,128268680,10100,10100,10100,10100,0
|
|
20230822,154000,128268680,10100,10100,10100,10100,0
|
|
20230822,153900,128268680,10100,10100,10100,10100,0
|
|
20230822,153800,128268680,10100,10100,10100,10100,0
|
|
20230822,153700,128268680,10100,10100,10100,10100,0
|
|
20230822,153600,128268680,10100,10100,10100,10100,113
|
|
20230822,153500,128268680,10100,10100,10100,10100,0
|
|
20230822,153400,128268680,10100,10100,10100,10100,0
|
|
20230822,153300,128268680,10100,10100,10100,10100,0
|
|
20230822,153200,128268680,10100,10100,10100,10100,0
|
|
20230822,153100,128268680,10100,10100,10100,10100,0
|
|
20230822,153000,128268680,10100,10100,10100,10100,113
|
|
20230822,152900,127127380,10160,10160,10160,10160,0
|
|
20230822,152800,127127380,10160,10160,10160,10160,0
|
|
20230822,152700,127127380,10160,10160,10160,10160,0
|
|
20230822,152600,127127380,10160,10160,10160,10160,0
|
|
20230822,152500,127127380,10160,10160,10160,10160,0
|
|
20230822,152400,127127380,10160,10160,10160,10160,0
|
|
20230822,152300,127127380,10160,10160,10160,10160,0
|
|
20230822,152200,127127380,10160,10160,10160,10160,0
|
|
20230822,152100,127127380,10160,10160,10160,10160,0
|
|
20230822,152000,127127380,10160,10160,10160,10160,0
|
|
20230822,151900,127127380,10160,10160,10160,10160,0
|
|
20230822,151800,127127380,10160,10160,10160,10160,1
|
|
20230822,151700,127117220,10110,10110,10110,10110,50
|
|
20230822,151600,126611720,10110,10090,10110,10090,797
|
|
20230822,151500,118563990,10110,10110,10110,10110,10
|
|
20230822,151400,118462890,10090,10090,10090,10090,0
|
|
20230822,151300,118462890,10090,10090,10090,10090,1
|
|
20230822,151200,118452800,10090,10090,10090,10090,0
|
|
20230822,151100,118452800,10090,10090,10090,10090,0
|
|
20230822,151000,118452800,10090,10090,10090,10090,0
|
|
20230822,150900,118452800,10090,10090,10090,10090,1
|
|
20230822,150800,118442710,10100,10110,10110,10100,247
|
|
20230822,150700,115946770,10120,10120,10120,10120,215
|
|
20230822,150600,113770970,10120,10120,10120,10120,2
|
|
20230822,150500,113750730,10120,10120,10120,10120,0
|
|
20230822,150400,113750730,10120,10120,10120,10120,0
|
|
20230822,150300,113750730,10120,10120,10120,10120,0
|
|
20230822,150200,113750730,10120,10120,10120,10120,41
|
|
20230822,150100,113335810,10120,10120,10120,10120,0
|
|
20230822,150000,113335810,10120,10120,10120,10120,26
|
|
20230822,145900,113072690,10130,10130,10130,10130,0
|
|
20230822,145800,113072690,10130,10130,10130,10130,0
|
|
20230822,145700,113072690,10130,10130,10130,10130,0
|
|
20230822,145600,113072690,10130,10130,10130,10130,0
|
|
20230822,145500,113072690,10130,10130,10130,10130,0
|
|
20230822,145400,113072690,10130,10130,10130,10130,17
|
|
20230822,145300,112900480,10130,10130,10130,10130,0
|
|
20230822,145200,112900480,10130,10130,10130,10130,2
|
|
20230822,145100,112880220,10130,10130,10130,10130,2
|
|
20230822,145000,112859960,10130,10130,10130,10130,2
|
|
20230822,144900,112839700,10130,10130,10140,10130,32
|
|
20230822,144800,112515250,10150,10150,10150,10150,0
|
|
20230822,144700,112515250,10150,10150,10150,10150,0
|
|
20230822,144600,112515250,10150,10150,10150,10150,0
|
|
20230822,144500,112515250,10150,10150,10150,10150,0
|
|
20230822,144400,112515250,10150,10150,10150,10150,0
|
|
20230822,144300,112515250,10150,10130,10150,10130,4
|
|
20230822,144200,112474710,10150,10150,10150,10150,0
|
|
20230822,144100,112474710,10150,10150,10150,10150,0
|
|
20230822,144000,112474710,10150,10150,10150,10150,1
|
|
20230822,143900,112464560,10130,10130,10130,10130,0
|
|
20230822,143800,112464560,10130,10130,10130,10130,0
|
|
20230822,143700,112464560,10130,10130,10130,10130,0
|
|
20230822,143600,112464560,10130,10130,10130,10130,0
|
|
20230822,143500,112464560,10130,10130,10130,10130,0
|
|
20230822,143400,112464560,10130,10130,10130,10130,76
|
|
20230822,143300,111694680,10130,10140,10140,10130,152
|
|
20230822,143200,110154350,10160,10160,10160,10160,0
|
|
20230822,143100,110154350,10160,10160,10160,10160,7
|
|
20230822,143000,110083230,10130,10130,10130,10130,0
|
|
20230822,142900,110083230,10130,10130,10130,10130,0
|
|
20230822,142800,110083230,10130,10130,10130,10130,0
|
|
20230822,142700,110083230,10130,10130,10130,10130,0
|
|
20230822,142600,110083230,10130,10130,10130,10130,0
|
|
20230822,142500,110083230,10130,10130,10130,10130,0
|
|
20230822,142400,110083230,10130,10130,10130,10130,0
|
|
20230822,142300,110083230,10130,10130,10130,10130,1
|
|
20230822,142200,110073100,10160,10160,10160,10160,0
|
|
20230822,142100,110073100,10160,10160,10160,10160,0
|
|
20230822,142000,110073100,10160,10160,10160,10160,1
|
|
20230822,141900,110062940,10130,10130,10130,10130,0
|
|
20230822,141800,110062940,10130,10130,10130,10130,0
|
|
20230822,141700,110062940,10130,10130,10130,10130,113
|
|
20230822,141600,108918250,10130,10130,10130,10130,0
|
|
20230822,141500,108918250,10130,10130,10130,10130,11
|
|
20230822,141400,108806820,10130,10130,10130,10130,0
|
|
20230822,141300,108806820,10130,10130,10130,10130,1
|
|
20230822,141200,108796690,10160,10160,10160,10160,0
|
|
20230822,141100,108796690,10160,10160,10160,10160,0
|
|
20230822,141000,108796690,10160,10160,10160,10160,0
|
|
20230822,140900,108796690,10160,10160,10160,10160,0
|
|
20230822,140800,108796690,10160,10160,10160,10160,0
|
|
20230822,140700,108796690,10160,10160,10160,10160,1
|
|
20230822,140600,108786530,10130,10130,10130,10130,0
|
|
20230822,140500,108786530,10130,10130,10130,10130,0
|
|
20230822,140400,108786530,10130,10130,10130,10130,0
|
|
20230822,140300,108786530,10130,10130,10130,10130,2
|
|
20230822,140200,108766270,10160,10160,10160,10160,20
|
|
20230822,140100,108563070,10160,10160,10160,10160,0
|
|
20230822,140000,108563070,10160,10160,10160,10160,30
|
|
20230822,135900,108258270,10160,10160,10160,10160,57
|
|
20230822,135800,107679150,10150,10150,10150,10150,0
|
|
20230822,135700,107679150,10150,10140,10150,10130,338
|
|
20230822,135600,104250840,10140,10140,10140,10140,0
|
|
20230822,135500,104250840,10140,10140,10140,10140,0
|
|
20230822,135400,104250840,10140,10140,10140,10140,0
|
|
20230822,135300,104250840,10140,10140,10140,10140,0
|
|
20230822,135200,104250840,10140,10140,10140,10140,0
|
|
20230822,135100,104250840,10140,10140,10140,10140,0
|
|
20230822,135000,104250840,10140,10140,10140,10140,0
|
|
20230822,134900,104250840,10140,10140,10140,10140,0
|
|
20230822,134800,104250840,10140,10140,10140,10140,38
|
|
20230822,134700,103865520,10160,10160,10160,10160,1
|
|
20230822,134600,103855360,10140,10140,10140,10140,0
|
|
20230822,134500,103855360,10140,10140,10140,10140,0
|
|
20230822,134400,103855360,10140,10140,10140,10140,0
|
|
20230822,134300,103855360,10140,10140,10140,10140,1
|
|
20230822,134200,103845220,10160,10160,10160,10160,0
|
|
20230822,134100,103845220,10160,10160,10160,10160,1
|
|
20230822,134000,103835060,10140,10140,10140,10140,0
|
|
20230822,133900,103835060,10140,10140,10140,10140,0
|
|
20230822,133800,103835060,10140,10140,10140,10140,103
|
|
20230822,133700,102790640,10140,10140,10140,10140,0
|
|
20230822,133600,102790640,10140,10150,10150,10140,145
|
|
20230822,133500,101319160,10150,10150,10150,10150,0
|
|
20230822,133400,101319160,10150,10150,10150,10150,0
|
|
20230822,133300,101319160,10150,10150,10150,10150,0
|
|
20230822,133200,101319160,10150,10150,10150,10150,0
|
|
20230822,133100,101319160,10150,10150,10150,10150,0
|
|
20230822,133000,101319160,10150,10150,10150,10150,1
|
|
20230822,132900,101309010,10150,10150,10150,10150,0
|
|
20230822,132800,101309010,10150,10150,10150,10150,9
|
|
20230822,132700,101217660,10170,10180,10180,10170,184
|
|
20230822,132600,99346310,10150,10150,10150,10150,0
|
|
20230822,132500,99346310,10150,10150,10150,10150,0
|
|
20230822,132400,99346310,10150,10160,10160,10150,14
|
|
20230822,132300,99204090,10150,10150,10150,10150,0
|
|
20230822,132200,99204090,10150,10150,10150,10150,0
|
|
20230822,132100,99204090,10150,10150,10150,10150,0
|
|
20230822,132000,99204090,10150,10150,10150,10150,0
|
|
20230822,131900,99204090,10150,10150,10150,10150,11
|
|
20230822,131800,99092440,10170,10170,10170,10170,0
|
|
20230822,131700,99092440,10170,10170,10170,10170,0
|
|
20230822,131600,99092440,10170,10170,10170,10170,0
|
|
20230822,131500,99092440,10170,10170,10170,10170,0
|
|
20230822,131400,99092440,10170,10170,10170,10170,0
|
|
20230822,131300,99092440,10170,10170,10170,10170,1
|
|
20230822,131200,99082270,10180,10180,10180,10180,0
|
|
20230822,131100,99082270,10180,10180,10180,10180,0
|
|
20230822,131000,99082270,10180,10180,10180,10180,8
|
|
20230822,130900,99000830,10180,10180,10180,10180,8
|
|
20230822,130800,98919390,10180,10180,10180,10180,4
|
|
20230822,130700,98878670,10180,10180,10180,10180,1
|
|
20230822,130600,98868490,10170,10170,10170,10170,0
|
|
20230822,130500,98868490,10170,10170,10170,10170,0
|
|
20230822,130400,98868490,10170,10170,10170,10170,0
|
|
20230822,130300,98868490,10170,10170,10170,10170,0
|
|
20230822,130200,98868490,10170,10170,10170,10170,0
|
|
20230822,130100,98868490,10170,10170,10170,10170,500
|
|
20230822,130000,93783490,10170,10170,10170,10170,0
|
|
20230822,125900,93783490,10170,10170,10170,10170,0
|
|
20230822,125800,93783490,10170,10170,10170,10170,0
|
|
20230822,125700,93783490,10170,10170,10170,10170,0
|
|
20230822,125600,93783490,10170,10170,10170,10170,0
|
|
20230822,125500,93783490,10170,10170,10170,10170,8
|
|
20230822,125400,93702130,10170,10170,10170,10170,1
|
|
20230822,125300,93691960,10150,10150,10150,10150,1
|
|
20230822,125200,93681810,10170,10170,10170,10170,0
|
|
20230822,125100,93681810,10170,10170,10170,10170,0
|
|
20230822,125000,93681810,10170,10170,10170,10170,0
|
|
20230822,124900,93681810,10170,10170,10170,10170,0
|
|
20230822,124800,93681810,10170,10170,10170,10170,5
|
|
20230822,124700,93630960,10170,10170,10170,10170,0
|
|
20230822,124600,93630960,10170,10170,10170,10170,0
|
|
20230822,124500,93630960,10170,10170,10170,10170,0
|
|
20230822,124400,93630960,10170,10170,10170,10170,0
|
|
20230822,124300,93630960,10170,10170,10170,10170,0
|
|
20230822,124200,93630960,10170,10170,10170,10170,0
|
|
20230822,124100,93630960,10170,10170,10170,10170,0
|
|
20230822,124000,93630960,10170,10160,10170,10160,3
|
|
20230822,123900,93600470,10160,10160,10160,10160,25
|
|
20230822,123800,93346470,10160,10160,10160,10160,3
|
|
20230822,123700,93315990,10150,10150,10150,10150,0
|
|
20230822,123600,93315990,10150,10150,10150,10150,83
|
|
20230822,123500,92473540,10150,10150,10150,10150,0
|
|
20230822,123400,92473540,10150,10150,10150,10150,0
|
|
20230822,123300,92473540,10150,10150,10150,10150,1
|
|
20230822,123200,92463390,10170,10170,10170,10170,0
|
|
20230822,123100,92463390,10170,10170,10170,10170,0
|
|
20230822,123000,92463390,10170,10170,10170,10170,0
|
|
20230822,122900,92463390,10170,10170,10170,10170,0
|
|
20230822,122800,92463390,10170,10170,10170,10170,0
|
|
20230822,122700,92463390,10170,10170,10170,10170,0
|
|
20230822,122600,92463390,10170,10170,10170,10170,7
|
|
20230822,122500,92392200,10170,10170,10170,10170,9
|
|
20230822,122400,92300670,10170,10170,10170,10170,10
|
|
20230822,122300,92198970,10170,10170,10170,10170,18
|
|
20230822,122200,92015910,10170,10170,10170,10170,11
|
|
20230822,122100,91904040,10170,10170,10170,10170,11
|
|
20230822,122000,91792170,10170,10170,10170,10170,14
|
|
20230822,121900,91649790,10170,10170,10170,10170,5
|
|
20230822,121800,91598940,10170,10170,10170,10170,0
|
|
20230822,121700,91598940,10170,10170,10170,10170,0
|
|
20230822,121600,91598940,10170,10170,10170,10170,0
|
|
20230822,121500,91598940,10170,10170,10170,10170,0
|
|
20230822,121400,91598940,10170,10170,10170,10170,0
|
|
20230822,121300,91598940,10170,10170,10170,10170,0
|
|
20230822,121200,91598940,10170,10170,10170,10170,0
|
|
20230822,121100,91598940,10170,10170,10170,10170,0
|
|
20230822,121000,91598940,10170,10170,10170,10170,1
|
|
20230822,120900,91588770,10140,10170,10170,10140,2
|
|
20230822,120800,91568460,10170,10170,10170,10170,0
|
|
20230822,120700,91568460,10170,10170,10170,10170,0
|
|
20230822,120600,91568460,10170,10170,10170,10170,0
|
|
20230822,120500,91568460,10170,10170,10170,10170,55
|
|
20230822,120400,91009110,10170,10170,10170,10170,0
|
|
20230822,120300,91009110,10170,10170,10170,10170,1
|
|
20230822,120200,90998940,10190,10190,10190,10190,792
|
|
20230822,120100,82928460,10190,10190,10190,10190,0
|
|
20230822,120000,82928460,10190,10190,10190,10190,27
|
|
20230822,115900,82653330,10190,10190,10190,10190,0
|
|
20230822,115800,82653330,10190,10190,10190,10190,9
|
|
20230822,115700,82561620,10190,10190,10190,10190,9
|
|
20230822,115600,82469910,10190,10190,10190,10190,9
|
|
20230822,115500,82378200,10190,10180,10190,10180,11
|
|
20230822,115400,82266120,10190,10190,10190,10190,0
|
|
20230822,115300,82266120,10190,10180,10190,10180,10
|
|
20230822,115200,82164230,10190,10190,10190,10190,9
|
|
20230822,115100,82072520,10190,10190,10190,10190,17
|
|
20230822,115000,81899290,10190,10190,10190,10190,0
|
|
20230822,114900,81899290,10190,10190,10190,10190,18
|
|
20230822,114800,81715870,10200,10200,10200,10200,0
|
|
20230822,114700,81715870,10200,10200,10200,10200,9
|
|
20230822,114600,81624070,10190,10190,10190,10190,0
|
|
20230822,114500,81624070,10190,10190,10190,10190,9
|
|
20230822,114400,81532360,10190,10190,10190,10190,9
|
|
20230822,114300,81440650,10190,10190,10190,10190,9
|
|
20230822,114200,81348940,10190,10190,10190,10190,0
|
|
20230822,114100,81348940,10190,10180,10190,10180,10
|
|
20230822,114000,81247050,10170,10180,10180,10170,20
|
|
20230822,113900,81043550,10190,10190,10190,10190,9
|
|
20230822,113800,80951840,10180,10190,10190,10180,58
|
|
20230822,113700,80361310,10190,10190,10190,10190,9
|
|
20230822,113600,80269600,10190,10190,10190,10190,0
|
|
20230822,113500,80269600,10190,10190,10190,10190,9
|
|
20230822,113400,80177890,10190,10190,10190,10190,9
|
|
20230822,113300,80086180,10190,10180,10190,10180,10
|
|
20230822,113200,79984290,10190,10190,10190,10190,15
|
|
20230822,113100,79831440,10180,10180,10180,10180,1
|
|
20230822,113000,79821260,10110,10110,10110,10110,0
|
|
20230822,112900,79821260,10110,10110,10110,10110,0
|
|
20230822,112800,79821260,10110,10190,10190,10110,1016
|
|
20230822,112700,69491120,10190,10190,10190,10190,0
|
|
20230822,112600,69491120,10190,10180,10190,10180,399
|
|
20230822,112500,65428810,10190,10190,10190,10190,10
|
|
20230822,112400,65326910,10190,10190,10190,10190,0
|
|
20230822,112300,65326910,10190,10190,10190,10190,10
|
|
20230822,112200,65225010,10190,10190,10190,10190,9
|
|
20230822,112100,65133300,10190,10190,10190,10190,9
|
|
20230822,112000,65041590,10190,10190,10190,10190,9
|
|
20230822,111900,64949880,10190,10190,10190,10190,17
|
|
20230822,111800,64776650,10190,10190,10190,10190,3
|
|
20230822,111700,64746080,10200,10200,10200,10200,9
|
|
20230822,111600,64654280,10200,10200,10200,10200,9
|
|
20230822,111500,64562480,10200,10200,10200,10200,16
|
|
20230822,111400,64399280,10210,10210,10210,10210,9
|
|
20230822,111300,64307390,10210,10210,10210,10210,0
|
|
20230822,111200,64307390,10210,10210,10210,10210,9
|
|
20230822,111100,64215500,10210,10210,10210,10210,9
|
|
20230822,111000,64123610,10210,10210,10210,10210,9
|
|
20230822,110900,64031720,10210,10210,10210,10210,10
|
|
20230822,110800,63929620,10210,10210,10210,10210,9
|
|
20230822,110700,63837730,10210,10210,10210,10210,0
|
|
20230822,110600,63837730,10210,10210,10210,10210,26
|
|
20230822,110500,63572270,10210,10210,10210,10200,102
|
|
20230822,110400,62531700,10220,10220,10220,10220,9
|
|
20230822,110300,62439720,10220,10210,10220,10210,10
|
|
20230822,110200,62337530,10220,10220,10220,10220,9
|
|
20230822,110100,62245550,10220,10220,10220,10220,24
|
|
20230822,110000,62000270,10210,10210,10210,10210,47
|
|
20230822,105900,61520400,10220,10220,10220,10220,9
|
|
20230822,105800,61428420,10220,10220,10220,10220,10
|
|
20230822,105700,61326220,10220,10220,10220,10220,9
|
|
20230822,105600,61234240,10220,10220,10220,10220,9
|
|
20230822,105500,61142260,10220,10220,10220,10220,15
|
|
20230822,105400,60988960,10220,10220,10220,10220,12
|
|
20230822,105300,60866320,10210,10210,10210,10210,30
|
|
20230822,105200,60560020,10220,10220,10230,10220,48
|
|
20230822,105100,60069370,10230,10230,10230,10230,9
|
|
20230822,105000,59977300,10230,10230,10230,10230,10
|
|
20230822,104900,59875000,10230,10230,10230,10230,0
|
|
20230822,104800,59875000,10230,10230,10230,10230,9
|
|
20230822,104700,59782930,10230,10230,10230,10230,17
|
|
20230822,104600,59609020,10210,10210,10210,10210,0
|
|
20230822,104500,59609020,10210,10210,10210,10210,0
|
|
20230822,104400,59609020,10210,10230,10230,10210,561
|
|
20230822,104300,53880700,10220,10230,10230,10220,6
|
|
20230822,104200,53819370,10230,10220,10230,10220,139
|
|
20230822,104100,52398700,10230,10220,10230,10220,11
|
|
20230822,104000,52286180,10220,10230,10230,10220,479
|
|
20230822,103900,47390600,10230,10230,10230,10230,9
|
|
20230822,103800,47298530,10230,10230,10230,10230,0
|
|
20230822,103700,47298530,10230,10230,10230,10230,9
|
|
20230822,103600,47206460,10230,10230,10230,10230,27
|
|
20230822,103500,46930250,10230,10230,10230,10230,9
|
|
20230822,103400,46838180,10220,10220,10220,10220,55
|
|
20230822,103300,46276080,10210,10220,10220,10210,11
|
|
20230822,103200,46163670,10220,10220,10220,10220,10
|
|
20230822,103100,46061470,10230,10230,10230,10230,9
|
|
20230822,103000,45969400,10230,10230,10230,10230,9
|
|
20230822,102900,45877330,10230,10230,10230,10230,9
|
|
20230822,102800,45785260,10230,10230,10230,10230,9
|
|
20230822,102700,45693190,10230,10230,10230,10230,9
|
|
20230822,102600,45601120,10230,10230,10230,10230,0
|
|
20230822,102500,45601120,10230,10230,10230,10230,9
|
|
20230822,102400,45509050,10220,10220,10220,10220,0
|
|
20230822,102300,45509050,10220,10220,10220,10220,9
|
|
20230822,102200,45417070,10220,10220,10220,10220,9
|
|
20230822,102100,45325090,10220,10220,10220,10220,9
|
|
20230822,102000,45233110,10220,10220,10220,10220,0
|
|
20230822,101900,45233110,10220,10220,10220,10220,11
|
|
20230822,101800,45120690,10230,10230,10230,10230,9
|
|
20230822,101700,45028620,10230,10230,10230,10230,9
|
|
20230822,101600,44936550,10220,10230,10230,10220,33
|
|
20230822,101500,44599160,10230,10230,10230,10230,17
|
|
20230822,101400,44425250,10230,10230,10230,10230,0
|
|
20230822,101300,44425250,10230,10220,10230,10220,10
|
|
20230822,101200,44322960,10230,10230,10230,10230,9
|
|
20230822,101100,44230890,10230,10230,10230,10230,9
|
|
20230822,101000,44138820,10230,10230,10230,10230,11
|
|
20230822,100900,44026290,10230,10230,10230,10230,24
|
|
20230822,100800,43780770,10230,10230,10230,10230,0
|
|
20230822,100700,43780770,10230,10230,10230,10230,10
|
|
20230822,100600,43678470,10230,10230,10230,10230,10
|
|
20230822,100500,43576170,10230,10230,10230,10230,9
|
|
20230822,100400,43484100,10230,10230,10230,10230,9
|
|
20230822,100300,43392030,10220,10220,10220,10220,1
|
|
20230822,100200,43381810,10230,10220,10230,10220,24
|
|
20230822,100100,43136440,10230,10230,10230,10230,9
|
|
20230822,100000,43044370,10220,10230,10230,10220,59
|
|
20230822,095900,42441300,10220,10220,10220,10220,342
|
|
20230822,095800,38946060,10220,10230,10230,10220,26
|
|
20230822,095700,38680180,10230,10220,10230,10220,11
|
|
20230822,095600,38567660,10220,10220,10220,10210,22
|
|
20230822,095500,38342840,10220,10220,10220,10220,50
|
|
20230822,095400,37831840,10230,10230,10230,10230,10
|
|
20230822,095300,37729540,10230,10220,10230,10220,10
|
|
20230822,095200,37627250,10230,10200,10230,10200,588
|
|
20230822,095100,31629200,10190,10180,10190,10180,244
|
|
20230822,095000,29144940,10180,10180,10180,10180,10
|
|
20230822,094900,29043140,10180,10180,10180,10180,9
|
|
20230822,094800,28951520,10170,10170,10170,10170,0
|
|
20230822,094700,28951520,10170,10170,10170,10170,77
|
|
20230822,094600,28168430,10170,10170,10170,10170,9
|
|
20230822,094500,28076900,10170,10170,10170,10170,0
|
|
20230822,094400,28076900,10170,10170,10170,10170,100
|
|
20230822,094300,27059900,10170,10170,10170,10170,17
|
|
20230822,094200,26887010,10160,10160,10160,10160,1
|
|
20230822,094100,26876850,10160,10160,10160,10160,68
|
|
20230822,094000,26185970,10170,10170,10170,10170,9
|
|
20230822,093900,26094440,10170,10170,10170,10170,0
|
|
20230822,093800,26094440,10170,10170,10170,10170,10
|
|
20230822,093700,25992740,10170,10170,10170,10170,9
|
|
20230822,093600,25901210,10170,10170,10170,10170,9
|
|
20230822,093500,25809680,10170,10170,10170,10170,10
|
|
20230822,093400,25707980,10170,10170,10170,10170,20
|
|
20230822,093300,25504580,10170,10170,10170,10170,0
|
|
20230822,093200,25504580,10170,10170,10170,10170,19
|
|
20230822,093100,25311350,10180,10180,10180,10180,9
|
|
20230822,093000,25219730,10180,10170,10180,10170,15
|
|
20230822,092900,25067090,10180,10180,10180,10180,0
|
|
20230822,092800,25067090,10180,10180,10180,10180,29
|
|
20230822,092700,24771870,10170,10170,10170,10170,0
|
|
20230822,092600,24771870,10170,10170,10170,10170,3
|
|
20230822,092500,24741360,10160,10160,10160,10160,4
|
|
20230822,092400,24700720,10150,10140,10150,10140,15
|
|
20230822,092300,24548570,10150,10140,10150,10140,33
|
|
20230822,092200,24213650,10130,10140,10140,10130,76
|
|
20230822,092100,23443510,10150,10150,10150,10150,15
|
|
20230822,092000,23291260,10150,10150,10150,10150,9
|
|
20230822,091900,23199910,10150,10150,10150,10150,9
|
|
20230822,091800,23108560,10140,10150,10150,10140,69
|
|
20230822,091700,22408230,10150,10150,10150,10150,2
|
|
20230822,091600,22387930,10140,10140,10140,10140,0
|
|
20230822,091500,22387930,10140,10150,10150,10140,57
|
|
20230822,091400,21809680,10150,10150,10150,10150,10
|
|
20230822,091300,21708180,10140,10140,10140,10140,9
|
|
20230822,091200,21616920,10140,10140,10140,10140,0
|
|
20230822,091100,21616920,10140,10140,10140,10140,0
|
|
20230822,091000,21616920,10140,10140,10140,10140,0
|
|
20230822,090900,21616920,10140,10160,10160,10130,367
|
|
20230822,090800,17889200,10110,10110,10110,10110,0
|
|
20230822,090700,17889200,10110,10110,10110,10110,0
|
|
20230822,090600,17889200,10110,10110,10110,10110,0
|
|
20230822,090500,17889200,10110,10120,10120,10110,457
|
|
20230822,090400,13268840,10120,10120,10120,10120,11
|
|
20230822,090300,13157520,10130,10160,10160,10130,309
|
|
20230822,090200,10018350,10140,10140,10140,10140,19
|
|
20230822,090100,9825690,10170,10140,10170,10140,690
|
|
20230822,090000,2829060,10140,10140,10140,10140,279
|