578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,183500,129549320,10180,10180,10180,10180,83
|
|
20230824,183400,129549320,10180,10180,10180,10180,0
|
|
20230824,183300,129549320,10180,10180,10180,10180,0
|
|
20230824,183200,129549320,10180,10180,10180,10180,0
|
|
20230824,183100,129549320,10180,10180,10180,10180,0
|
|
20230824,183000,129549320,10180,10180,10180,10180,0
|
|
20230824,182900,129549320,10180,10180,10180,10180,0
|
|
20230824,182800,129549320,10180,10180,10180,10180,0
|
|
20230824,182700,129549320,10180,10180,10180,10180,0
|
|
20230824,182600,129549320,10180,10180,10180,10180,0
|
|
20230824,182500,129549320,10180,10180,10180,10180,0
|
|
20230824,182400,129549320,10180,10180,10180,10180,0
|
|
20230824,182300,129549320,10180,10180,10180,10180,0
|
|
20230824,182200,129549320,10180,10180,10180,10180,0
|
|
20230824,182100,129549320,10180,10180,10180,10180,0
|
|
20230824,182000,129549320,10180,10180,10180,10180,0
|
|
20230824,181900,129549320,10180,10180,10180,10180,0
|
|
20230824,181800,129549320,10180,10180,10180,10180,0
|
|
20230824,181700,129549320,10180,10180,10180,10180,0
|
|
20230824,181600,129549320,10180,10180,10180,10180,0
|
|
20230824,181500,129549320,10180,10180,10180,10180,0
|
|
20230824,181400,129549320,10180,10180,10180,10180,0
|
|
20230824,181300,129549320,10180,10180,10180,10180,0
|
|
20230824,181200,129549320,10180,10180,10180,10180,0
|
|
20230824,181100,129549320,10180,10180,10180,10180,0
|
|
20230824,181000,129549320,10180,10180,10180,10180,0
|
|
20230824,180900,129549320,10180,10180,10180,10180,0
|
|
20230824,180800,129549320,10180,10180,10180,10180,0
|
|
20230824,180700,129549320,10180,10180,10180,10180,0
|
|
20230824,180600,129549320,10180,10180,10180,10180,0
|
|
20230824,180500,129549320,10180,10180,10180,10180,83
|
|
20230824,180400,129549320,10180,10180,10180,10180,0
|
|
20230824,180300,129549320,10180,10180,10180,10180,0
|
|
20230824,180200,129549320,10180,10180,10180,10180,0
|
|
20230824,180100,129549320,10180,10180,10180,10180,0
|
|
20230824,180000,129549320,10180,10180,10180,10180,0
|
|
20230824,175900,129549320,10180,10180,10180,10180,0
|
|
20230824,175800,129549320,10180,10180,10180,10180,0
|
|
20230824,175700,129549320,10180,10180,10180,10180,0
|
|
20230824,175600,129549320,10180,10180,10180,10180,0
|
|
20230824,175500,129549320,10180,10180,10180,10180,0
|
|
20230824,175400,129549320,10180,10180,10180,10180,0
|
|
20230824,175300,129549320,10180,10180,10180,10180,0
|
|
20230824,175200,129549320,10180,10180,10180,10180,0
|
|
20230824,175100,129549320,10180,10180,10180,10180,0
|
|
20230824,175000,129549320,10180,10180,10180,10180,0
|
|
20230824,174900,129549320,10180,10180,10180,10180,0
|
|
20230824,174800,129549320,10180,10180,10180,10180,0
|
|
20230824,174700,129549320,10180,10180,10180,10180,0
|
|
20230824,174600,129549320,10180,10180,10180,10180,0
|
|
20230824,174500,129549320,10180,10180,10180,10180,0
|
|
20230824,174400,129549320,10180,10180,10180,10180,0
|
|
20230824,174300,129549320,10180,10180,10180,10180,0
|
|
20230824,174200,129549320,10180,10180,10180,10180,0
|
|
20230824,174100,129549320,10180,10180,10180,10180,0
|
|
20230824,174000,129549320,10180,10180,10180,10180,0
|
|
20230824,173900,129549320,10180,10180,10180,10180,0
|
|
20230824,173800,129549320,10180,10180,10180,10180,0
|
|
20230824,173700,129549320,10180,10180,10180,10180,0
|
|
20230824,173600,129549320,10180,10180,10180,10180,0
|
|
20230824,173500,129549320,10180,10180,10180,10180,83
|
|
20230824,173400,129549320,10180,10180,10180,10180,0
|
|
20230824,173300,129549320,10180,10180,10180,10180,0
|
|
20230824,173200,129549320,10180,10180,10180,10180,0
|
|
20230824,173100,129549320,10180,10180,10180,10180,0
|
|
20230824,173000,129549320,10180,10180,10180,10180,0
|
|
20230824,172900,129549320,10180,10180,10180,10180,0
|
|
20230824,172800,129549320,10180,10180,10180,10180,0
|
|
20230824,172700,129549320,10180,10180,10180,10180,0
|
|
20230824,172600,129549320,10180,10180,10180,10180,0
|
|
20230824,172500,129549320,10180,10180,10180,10180,0
|
|
20230824,172400,129549320,10180,10180,10180,10180,0
|
|
20230824,172300,129549320,10180,10180,10180,10180,0
|
|
20230824,172200,129549320,10180,10180,10180,10180,0
|
|
20230824,172100,129549320,10180,10180,10180,10180,0
|
|
20230824,172000,129549320,10180,10180,10180,10180,0
|
|
20230824,171900,129549320,10180,10180,10180,10180,0
|
|
20230824,171800,129549320,10180,10180,10180,10180,0
|
|
20230824,171700,129549320,10180,10180,10180,10180,0
|
|
20230824,171600,129549320,10180,10180,10180,10180,0
|
|
20230824,171500,129549320,10180,10180,10180,10180,0
|
|
20230824,171400,129549320,10180,10180,10180,10180,0
|
|
20230824,171300,129549320,10180,10180,10180,10180,0
|
|
20230824,171200,129549320,10180,10180,10180,10180,0
|
|
20230824,171100,129549320,10180,10180,10180,10180,0
|
|
20230824,171000,129549320,10180,10180,10180,10180,0
|
|
20230824,170900,129549320,10180,10180,10180,10180,0
|
|
20230824,170800,129549320,10180,10180,10180,10180,0
|
|
20230824,170700,129549320,10180,10180,10180,10180,0
|
|
20230824,170600,129549320,10180,10180,10180,10180,0
|
|
20230824,170500,129549320,10180,10180,10180,10180,83
|
|
20230824,170400,129549320,10180,10180,10180,10180,0
|
|
20230824,170300,129549320,10180,10180,10180,10180,0
|
|
20230824,170200,129549320,10180,10180,10180,10180,0
|
|
20230824,170100,129549320,10180,10180,10180,10180,0
|
|
20230824,170000,129549320,10180,10180,10180,10180,0
|
|
20230824,165900,129549320,10180,10180,10180,10180,0
|
|
20230824,165800,129549320,10180,10180,10180,10180,0
|
|
20230824,165700,129549320,10180,10180,10180,10180,0
|
|
20230824,165600,129549320,10180,10180,10180,10180,0
|
|
20230824,165500,129549320,10180,10180,10180,10180,0
|
|
20230824,165400,129549320,10180,10180,10180,10180,0
|
|
20230824,165300,129549320,10180,10180,10180,10180,0
|
|
20230824,165200,129549320,10180,10180,10180,10180,0
|
|
20230824,165100,129549320,10180,10180,10180,10180,0
|
|
20230824,165000,129549320,10180,10180,10180,10180,0
|
|
20230824,164900,129549320,10180,10180,10180,10180,0
|
|
20230824,164800,129549320,10180,10180,10180,10180,0
|
|
20230824,164700,129549320,10180,10180,10180,10180,0
|
|
20230824,164600,129549320,10180,10180,10180,10180,0
|
|
20230824,164500,129549320,10180,10180,10180,10180,0
|
|
20230824,164400,129549320,10180,10180,10180,10180,0
|
|
20230824,164300,129549320,10180,10180,10180,10180,0
|
|
20230824,164200,129549320,10180,10180,10180,10180,0
|
|
20230824,164100,129549320,10180,10180,10180,10180,0
|
|
20230824,164000,129549320,10180,10180,10180,10180,0
|
|
20230824,163900,129549320,10180,10180,10180,10180,0
|
|
20230824,163800,129549320,10180,10180,10180,10180,0
|
|
20230824,163700,129549320,10180,10180,10180,10180,0
|
|
20230824,163600,129549320,10180,10180,10180,10180,0
|
|
20230824,163500,129549320,10180,10180,10180,10180,83
|
|
20230824,163400,129549320,10180,10180,10180,10180,0
|
|
20230824,163300,129549320,10180,10180,10180,10180,0
|
|
20230824,163200,129549320,10180,10180,10180,10180,0
|
|
20230824,163100,129549320,10180,10180,10180,10180,0
|
|
20230824,163000,129549320,10180,10180,10180,10180,0
|
|
20230824,162900,129549320,10180,10180,10180,10180,0
|
|
20230824,162800,129549320,10180,10180,10180,10180,0
|
|
20230824,162700,129549320,10180,10180,10180,10180,0
|
|
20230824,162600,129549320,10180,10180,10180,10180,0
|
|
20230824,162500,129549320,10180,10180,10180,10180,0
|
|
20230824,162400,129549320,10180,10180,10180,10180,0
|
|
20230824,162300,129549320,10180,10180,10180,10180,0
|
|
20230824,162200,129549320,10180,10180,10180,10180,0
|
|
20230824,162100,129549320,10180,10180,10180,10180,0
|
|
20230824,162000,129549320,10180,10180,10180,10180,0
|
|
20230824,161900,129549320,10180,10180,10180,10180,0
|
|
20230824,161800,129549320,10180,10180,10180,10180,0
|
|
20230824,161700,129549320,10180,10180,10180,10180,0
|
|
20230824,161600,129549320,10180,10180,10180,10180,0
|
|
20230824,161500,129549320,10180,10180,10180,10180,0
|
|
20230824,161400,129549320,10180,10180,10180,10180,0
|
|
20230824,161300,129549320,10180,10180,10180,10180,0
|
|
20230824,161200,129549320,10180,10180,10180,10180,0
|
|
20230824,161100,129549320,10180,10180,10180,10180,0
|
|
20230824,161000,129549320,10180,10180,10180,10180,0
|
|
20230824,160900,129549320,10180,10180,10180,10180,0
|
|
20230824,160800,129549320,10180,10180,10180,10180,0
|
|
20230824,160700,129549320,10180,10180,10180,10180,0
|
|
20230824,160600,129549320,10180,10180,10180,10180,0
|
|
20230824,160500,129549320,10180,10180,10180,10180,83
|
|
20230824,160400,129549320,10180,10180,10180,10180,0
|
|
20230824,160300,129549320,10180,10180,10180,10180,0
|
|
20230824,160200,129549320,10180,10180,10180,10180,0
|
|
20230824,160100,129549320,10180,10180,10180,10180,0
|
|
20230824,160000,129549320,10180,10180,10180,10180,0
|
|
20230824,155900,129549320,10180,10180,10180,10180,0
|
|
20230824,155800,129549320,10180,10180,10180,10180,0
|
|
20230824,155700,129549320,10180,10180,10180,10180,0
|
|
20230824,155600,129549320,10180,10180,10180,10180,0
|
|
20230824,155500,129549320,10180,10180,10180,10180,0
|
|
20230824,155400,129549320,10180,10180,10180,10180,0
|
|
20230824,155300,129549320,10180,10180,10180,10180,0
|
|
20230824,155200,129549320,10180,10180,10180,10180,0
|
|
20230824,155100,129549320,10180,10180,10180,10180,0
|
|
20230824,155000,129549320,10180,10180,10180,10180,0
|
|
20230824,154900,129549320,10180,10180,10180,10180,0
|
|
20230824,154800,129549320,10180,10180,10180,10180,0
|
|
20230824,154700,129549320,10180,10180,10180,10180,0
|
|
20230824,154600,129549320,10180,10180,10180,10180,0
|
|
20230824,154500,129549320,10180,10180,10180,10180,0
|
|
20230824,154400,129549320,10180,10180,10180,10180,0
|
|
20230824,154300,129549320,10180,10180,10180,10180,0
|
|
20230824,154200,129549320,10180,10180,10180,10180,0
|
|
20230824,154100,129549320,10180,10180,10180,10180,0
|
|
20230824,154000,129549320,10180,10180,10180,10180,0
|
|
20230824,153900,129549320,10180,10180,10180,10180,0
|
|
20230824,153800,129549320,10180,10180,10180,10180,0
|
|
20230824,153700,129549320,10180,10180,10180,10180,0
|
|
20230824,153600,129549320,10180,10180,10180,10180,0
|
|
20230824,153500,129549320,10180,10180,10180,10180,83
|
|
20230824,153400,129549320,10180,10180,10180,10180,0
|
|
20230824,153300,129549320,10180,10180,10180,10180,0
|
|
20230824,153200,129549320,10180,10180,10180,10180,0
|
|
20230824,153100,129549320,10180,10180,10180,10180,0
|
|
20230824,153000,129549320,10180,10180,10180,10180,83
|
|
20230824,152900,128704380,10170,10170,10170,10170,0
|
|
20230824,152800,128704380,10170,10170,10170,10170,0
|
|
20230824,152700,128704380,10170,10170,10170,10170,0
|
|
20230824,152600,128704380,10170,10170,10170,10170,0
|
|
20230824,152500,128704380,10170,10170,10170,10170,0
|
|
20230824,152400,128704380,10170,10170,10170,10170,0
|
|
20230824,152300,128704380,10170,10170,10170,10170,0
|
|
20230824,152200,128704380,10170,10170,10170,10170,0
|
|
20230824,152100,128704380,10170,10170,10170,10170,0
|
|
20230824,152000,128704380,10170,10170,10170,10170,0
|
|
20230824,151900,128704380,10170,10200,10200,10170,114
|
|
20230824,151800,127542480,10200,10200,10200,10200,0
|
|
20230824,151700,127542480,10200,10200,10200,10200,0
|
|
20230824,151600,127542480,10200,10200,10200,10200,2
|
|
20230824,151500,127522080,10190,10190,10190,10190,0
|
|
20230824,151400,127522080,10190,10190,10190,10190,10
|
|
20230824,151300,127420180,10200,10150,10200,10150,10
|
|
20230824,151200,127318230,10210,10210,10210,10210,0
|
|
20230824,151100,127318230,10210,10210,10210,10210,0
|
|
20230824,151000,127318230,10210,10150,10210,10150,3
|
|
20230824,150900,127287660,10150,10200,10200,10150,183
|
|
20230824,150800,125423410,10190,10190,10190,10190,1
|
|
20230824,150700,125413220,10190,10190,10190,10190,43
|
|
20230824,150600,124975050,10150,10150,10150,10150,0
|
|
20230824,150500,124975050,10150,10150,10150,10150,0
|
|
20230824,150400,124975050,10150,10190,10190,10150,6
|
|
20230824,150300,124913950,10150,10150,10150,10150,0
|
|
20230824,150200,124913950,10150,10150,10150,10150,0
|
|
20230824,150100,124913950,10150,10150,10150,10150,0
|
|
20230824,150000,124913950,10150,10150,10150,10150,0
|
|
20230824,145900,124913950,10150,10150,10150,10150,0
|
|
20230824,145800,124913950,10150,10150,10150,10150,0
|
|
20230824,145700,124913950,10150,10150,10150,10150,0
|
|
20230824,145600,124913950,10150,10150,10150,10150,1
|
|
20230824,145500,124903800,10130,10130,10130,10130,0
|
|
20230824,145400,124903800,10130,10130,10130,10130,0
|
|
20230824,145300,124903800,10130,10130,10130,10130,70
|
|
20230824,145200,124194700,10130,10170,10210,10130,2528
|
|
20230824,145100,98458770,10120,10120,10120,10120,0
|
|
20230824,145000,98458770,10120,10120,10120,10120,31
|
|
20230824,144900,98145050,10120,10120,10120,10120,5
|
|
20230824,144800,98094450,10120,10120,10120,10120,0
|
|
20230824,144700,98094450,10120,10170,10170,10120,344
|
|
20230824,144600,94599420,10170,10170,10170,10170,0
|
|
20230824,144500,94599420,10170,10130,10170,10120,204
|
|
20230824,144400,92533260,10130,10130,10130,10130,0
|
|
20230824,144300,92533260,10130,10130,10130,10130,0
|
|
20230824,144200,92533260,10130,10130,10130,10130,0
|
|
20230824,144100,92533260,10130,10130,10130,10130,0
|
|
20230824,144000,92533260,10130,10120,10130,10120,5
|
|
20230824,143900,92482650,10120,10120,10120,10120,75
|
|
20230824,143800,91723650,10130,10130,10130,10130,0
|
|
20230824,143700,91723650,10130,10130,10130,10130,35
|
|
20230824,143600,91369100,10170,10170,10170,10170,0
|
|
20230824,143500,91369100,10170,10170,10170,10170,0
|
|
20230824,143400,91369100,10170,10170,10170,10170,0
|
|
20230824,143300,91369100,10170,10170,10170,10170,0
|
|
20230824,143200,91369100,10170,10170,10170,10170,0
|
|
20230824,143100,91369100,10170,10170,10170,10170,0
|
|
20230824,143000,91369100,10170,10170,10170,10170,0
|
|
20230824,142900,91369100,10170,10170,10170,10170,0
|
|
20230824,142800,91369100,10170,10170,10170,10170,0
|
|
20230824,142700,91369100,10170,10170,10170,10170,0
|
|
20230824,142600,91369100,10170,10170,10170,10170,0
|
|
20230824,142500,91369100,10170,10170,10170,10170,0
|
|
20230824,142400,91369100,10170,10170,10170,10170,0
|
|
20230824,142300,91369100,10170,10170,10170,10170,0
|
|
20230824,142200,91369100,10170,10170,10170,10170,0
|
|
20230824,142100,91369100,10170,10170,10170,10170,0
|
|
20230824,142000,91369100,10170,10170,10170,10170,0
|
|
20230824,141900,91369100,10170,10140,10170,10140,12
|
|
20230824,141800,91247390,10140,10140,10140,10140,1
|
|
20230824,141700,91237250,10120,10120,10120,10120,99
|
|
20230824,141600,90235370,10120,10120,10120,10120,0
|
|
20230824,141500,90235370,10120,10120,10120,10110,605
|
|
20230824,141400,84113210,10130,10130,10130,10130,253
|
|
20230824,141300,81550320,10140,10140,10140,10140,0
|
|
20230824,141200,81550320,10140,10140,10140,10140,14
|
|
20230824,141100,81408360,10170,10170,10170,10170,0
|
|
20230824,141000,81408360,10170,10170,10170,10170,0
|
|
20230824,140900,81408360,10170,10170,10170,10170,0
|
|
20230824,140800,81408360,10170,10170,10170,10170,0
|
|
20230824,140700,81408360,10170,10170,10170,10170,0
|
|
20230824,140600,81408360,10170,10170,10170,10170,0
|
|
20230824,140500,81408360,10170,10170,10170,10170,2
|
|
20230824,140400,81388020,10140,10140,10140,10140,0
|
|
20230824,140300,81388020,10140,10130,10140,10130,213
|
|
20230824,140200,79228220,10130,10150,10150,10130,992
|
|
20230824,140100,69171300,10180,10180,10180,10180,0
|
|
20230824,140000,69171300,10180,10180,10180,10180,0
|
|
20230824,135900,69171300,10180,10180,10180,10180,10
|
|
20230824,135800,69069500,10180,10180,10180,10180,0
|
|
20230824,135700,69069500,10180,10180,10180,10180,0
|
|
20230824,135600,69069500,10180,10180,10180,10180,0
|
|
20230824,135500,69069500,10180,10180,10180,10180,0
|
|
20230824,135400,69069500,10180,10180,10180,10180,0
|
|
20230824,135300,69069500,10180,10180,10180,10180,0
|
|
20230824,135200,69069500,10180,10180,10180,10180,0
|
|
20230824,135100,69069500,10180,10180,10180,10180,0
|
|
20230824,135000,69069500,10180,10180,10180,10180,1
|
|
20230824,134900,69059320,10170,10170,10170,10170,37
|
|
20230824,134800,68683030,10180,10180,10180,10180,0
|
|
20230824,134700,68683030,10180,10180,10180,10180,0
|
|
20230824,134600,68683030,10180,10180,10180,10180,0
|
|
20230824,134500,68683030,10180,10180,10180,10180,0
|
|
20230824,134400,68683030,10180,10180,10180,10180,2
|
|
20230824,134300,68662670,10140,10140,10140,10140,0
|
|
20230824,134200,68662670,10140,10140,10140,10140,0
|
|
20230824,134100,68662670,10140,10170,10170,10140,48
|
|
20230824,134000,68175290,10170,10170,10170,10170,0
|
|
20230824,133900,68175290,10170,10170,10170,10170,0
|
|
20230824,133800,68175290,10170,10170,10170,10170,0
|
|
20230824,133700,68175290,10170,10170,10170,10170,0
|
|
20230824,133600,68175290,10170,10170,10170,10170,0
|
|
20230824,133500,68175290,10170,10170,10170,10170,0
|
|
20230824,133400,68175290,10170,10170,10170,10170,20
|
|
20230824,133300,67971890,10140,10140,10140,10140,15
|
|
20230824,133200,67819790,10140,10140,10140,10140,0
|
|
20230824,133100,67819790,10140,10150,10150,10140,53
|
|
20230824,133000,67282340,10170,10170,10170,10170,23
|
|
20230824,132900,67048430,10140,10140,10140,10140,0
|
|
20230824,132800,67048430,10140,10140,10140,10140,0
|
|
20230824,132700,67048430,10140,10140,10140,10140,0
|
|
20230824,132600,67048430,10140,10140,10140,10140,0
|
|
20230824,132500,67048430,10140,10140,10140,10140,1
|
|
20230824,132400,67038290,10170,10170,10170,10140,8
|
|
20230824,132300,66956960,10140,10150,10150,10140,112
|
|
20230824,132200,65820310,10130,10130,10130,10130,0
|
|
20230824,132100,65820310,10130,10130,10130,10130,0
|
|
20230824,132000,65820310,10130,10130,10130,10130,0
|
|
20230824,131900,65820310,10130,10130,10130,10130,0
|
|
20230824,131800,65820310,10130,10130,10130,10130,0
|
|
20230824,131700,65820310,10130,10130,10130,10130,0
|
|
20230824,131600,65820310,10130,10130,10130,10130,0
|
|
20230824,131500,65820310,10130,10160,10160,10130,627
|
|
20230824,131400,59455680,10140,10140,10140,10140,0
|
|
20230824,131300,59455680,10140,10140,10140,10140,0
|
|
20230824,131200,59455680,10140,10140,10140,10140,0
|
|
20230824,131100,59455680,10140,10140,10140,10140,16
|
|
20230824,131000,59293440,10150,10150,10150,10150,10
|
|
20230824,130900,59191940,10140,10140,10140,10140,0
|
|
20230824,130800,59191940,10140,10140,10140,10140,0
|
|
20230824,130700,59191940,10140,10160,10160,10140,6
|
|
20230824,130600,59131000,10140,10140,10140,10140,0
|
|
20230824,130500,59131000,10140,10140,10140,10130,248
|
|
20230824,130400,56616750,10140,10160,10160,10140,74
|
|
20230824,130300,55865200,10160,10160,10160,10160,0
|
|
20230824,130200,55865200,10160,10160,10160,10160,0
|
|
20230824,130100,55865200,10160,10160,10160,10160,0
|
|
20230824,130000,55865200,10160,10160,10160,10160,0
|
|
20230824,125900,55865200,10160,10160,10160,10160,0
|
|
20230824,125800,55865200,10160,10160,10160,10160,0
|
|
20230824,125700,55865200,10160,10160,10160,10160,0
|
|
20230824,125600,55865200,10160,10160,10160,10160,0
|
|
20230824,125500,55865200,10160,10160,10160,10160,0
|
|
20230824,125400,55865200,10160,10160,10160,10160,0
|
|
20230824,125300,55865200,10160,10160,10160,10160,0
|
|
20230824,125200,55865200,10160,10160,10160,10160,0
|
|
20230824,125100,55865200,10160,10160,10160,10160,0
|
|
20230824,125000,55865200,10160,10160,10160,10160,0
|
|
20230824,124900,55865200,10160,10160,10160,10160,0
|
|
20230824,124800,55865200,10160,10160,10160,10160,0
|
|
20230824,124700,55865200,10160,10160,10160,10160,0
|
|
20230824,124600,55865200,10160,10160,10160,10160,0
|
|
20230824,124500,55865200,10160,10160,10160,10160,0
|
|
20230824,124400,55865200,10160,10160,10160,10160,1
|
|
20230824,124300,55855040,10130,10130,10130,10130,0
|
|
20230824,124200,55855040,10130,10130,10130,10130,0
|
|
20230824,124100,55855040,10130,10130,10130,10130,0
|
|
20230824,124000,55855040,10130,10130,10130,10130,0
|
|
20230824,123900,55855040,10130,10150,10150,10130,200
|
|
20230824,123800,53825840,10150,10150,10150,10150,0
|
|
20230824,123700,53825840,10150,10150,10150,10150,0
|
|
20230824,123600,53825840,10150,10150,10150,10150,0
|
|
20230824,123500,53825840,10150,10130,10150,10130,3
|
|
20230824,123400,53795410,10150,10150,10150,10150,2
|
|
20230824,123300,53775110,10130,10130,10130,10130,0
|
|
20230824,123200,53775110,10130,10130,10130,10130,0
|
|
20230824,123100,53775110,10130,10130,10130,10130,0
|
|
20230824,123000,53775110,10130,10130,10130,10130,0
|
|
20230824,122900,53775110,10130,10130,10130,10130,0
|
|
20230824,122800,53775110,10130,10130,10130,10130,0
|
|
20230824,122700,53775110,10130,10130,10130,10130,0
|
|
20230824,122600,53775110,10130,10150,10150,10130,128
|
|
20230824,122500,52476470,10150,10150,10150,10150,0
|
|
20230824,122400,52476470,10150,10150,10150,10150,0
|
|
20230824,122300,52476470,10150,10150,10150,10150,0
|
|
20230824,122200,52476470,10150,10150,10150,10150,0
|
|
20230824,122100,52476470,10150,10150,10150,10150,0
|
|
20230824,122000,52476470,10150,10150,10150,10150,0
|
|
20230824,121900,52476470,10150,10150,10150,10150,5
|
|
20230824,121800,52425720,10150,10150,10150,10150,0
|
|
20230824,121700,52425720,10150,10150,10150,10150,0
|
|
20230824,121600,52425720,10150,10150,10150,10150,0
|
|
20230824,121500,52425720,10150,10150,10150,10150,0
|
|
20230824,121400,52425720,10150,10150,10150,10150,0
|
|
20230824,121300,52425720,10150,10150,10150,10150,3
|
|
20230824,121200,52395270,10150,10130,10150,10130,40
|
|
20230824,121100,51989330,10150,10150,10150,10130,146
|
|
20230824,121000,50507670,10150,10150,10150,10150,1
|
|
20230824,120900,50497520,10150,10150,10150,10150,0
|
|
20230824,120800,50497520,10150,10150,10160,10150,123
|
|
20230824,120700,49248600,10130,10150,10150,10130,208
|
|
20230824,120600,47138040,10130,10150,10150,10130,44
|
|
20230824,120500,46691620,10130,10140,10150,10130,124
|
|
20230824,120400,45433540,10130,10140,10140,10130,102
|
|
20230824,120300,44399460,10130,10140,10140,10130,90
|
|
20230824,120200,43487040,10130,10130,10130,10130,0
|
|
20230824,120100,43487040,10130,10130,10130,10130,0
|
|
20230824,120000,43487040,10130,10140,10140,10130,7
|
|
20230824,115900,43416070,10150,10150,10150,10130,23
|
|
20230824,115800,43182680,10120,10120,10120,10120,0
|
|
20230824,115700,43182680,10120,10130,10130,10120,406
|
|
20230824,115600,39070680,10130,10130,10130,10130,0
|
|
20230824,115500,39070680,10130,10130,10130,10130,1
|
|
20230824,115400,39060550,10150,10150,10150,10150,0
|
|
20230824,115300,39060550,10150,10150,10150,10150,0
|
|
20230824,115200,39060550,10150,10150,10150,10150,0
|
|
20230824,115100,39060550,10150,10150,10150,10150,0
|
|
20230824,115000,39060550,10150,10150,10150,10150,0
|
|
20230824,114900,39060550,10150,10150,10150,10150,0
|
|
20230824,114800,39060550,10150,10150,10150,10150,0
|
|
20230824,114700,39060550,10150,10150,10150,10150,0
|
|
20230824,114600,39060550,10150,10150,10150,10150,0
|
|
20230824,114500,39060550,10150,10150,10150,10150,0
|
|
20230824,114400,39060550,10150,10150,10150,10150,0
|
|
20230824,114300,39060550,10150,10150,10150,10150,0
|
|
20230824,114200,39060550,10150,10150,10150,10150,0
|
|
20230824,114100,39060550,10150,10150,10150,10150,0
|
|
20230824,114000,39060550,10150,10150,10150,10150,0
|
|
20230824,113900,39060550,10150,10150,10150,10150,0
|
|
20230824,113800,39060550,10150,10150,10150,10150,0
|
|
20230824,113700,39060550,10150,10150,10150,10150,0
|
|
20230824,113600,39060550,10150,10150,10150,10150,0
|
|
20230824,113500,39060550,10150,10150,10150,10150,0
|
|
20230824,113400,39060550,10150,10150,10150,10150,0
|
|
20230824,113300,39060550,10150,10150,10150,10150,2
|
|
20230824,113200,39040250,10130,10130,10130,10130,0
|
|
20230824,113100,39040250,10130,10150,10150,10120,30
|
|
20230824,113000,38735880,10120,10150,10150,10120,2
|
|
20230824,112900,38715610,10150,10130,10150,10130,3
|
|
20230824,112800,38685180,10150,10150,10150,10150,2
|
|
20230824,112700,38664880,10120,10120,10120,10120,0
|
|
20230824,112600,38664880,10120,10120,10120,10120,0
|
|
20230824,112500,38664880,10120,10120,10120,10120,0
|
|
20230824,112400,38664880,10120,10120,10120,10120,0
|
|
20230824,112300,38664880,10120,10120,10120,10120,0
|
|
20230824,112200,38664880,10120,10120,10120,10120,0
|
|
20230824,112100,38664880,10120,10120,10120,10120,0
|
|
20230824,112000,38664880,10120,10130,10130,10120,287
|
|
20230824,111900,35758120,10130,10130,10130,10130,0
|
|
20230824,111800,35758120,10130,10130,10130,10130,0
|
|
20230824,111700,35758120,10130,10130,10130,10130,0
|
|
20230824,111600,35758120,10130,10130,10130,10130,0
|
|
20230824,111500,35758120,10130,10130,10130,10130,0
|
|
20230824,111400,35758120,10130,10130,10130,10130,0
|
|
20230824,111300,35758120,10130,10130,10130,10130,0
|
|
20230824,111200,35758120,10130,10130,10130,10130,0
|
|
20230824,111100,35758120,10130,10130,10130,10130,0
|
|
20230824,111000,35758120,10130,10130,10130,10130,0
|
|
20230824,110900,35758120,10130,10130,10130,10130,0
|
|
20230824,110800,35758120,10130,10140,10140,10130,44
|
|
20230824,110700,35312040,10150,10150,10150,10150,11
|
|
20230824,110600,35200390,10140,10140,10140,10140,0
|
|
20230824,110500,35200390,10140,10140,10140,10140,0
|
|
20230824,110400,35200390,10140,10140,10140,10140,0
|
|
20230824,110300,35200390,10140,10140,10140,10140,7
|
|
20230824,110200,35129410,10150,10150,10150,10150,30
|
|
20230824,110100,34824910,10150,10150,10150,10150,0
|
|
20230824,110000,34824910,10150,10150,10150,10150,0
|
|
20230824,105900,34824910,10150,10150,10150,10150,0
|
|
20230824,105800,34824910,10150,10150,10150,10150,0
|
|
20230824,105700,34824910,10150,10150,10150,10150,0
|
|
20230824,105600,34824910,10150,10150,10150,10150,0
|
|
20230824,105500,34824910,10150,10150,10150,10150,0
|
|
20230824,105400,34824910,10150,10150,10150,10150,0
|
|
20230824,105300,34824910,10150,10180,10180,10150,96
|
|
20230824,105200,33849430,10180,10180,10180,10180,0
|
|
20230824,105100,33849430,10180,10180,10180,10180,0
|
|
20230824,105000,33849430,10180,10180,10180,10180,0
|
|
20230824,104900,33849430,10180,10180,10180,10180,2
|
|
20230824,104800,33829070,10170,10170,10170,10170,0
|
|
20230824,104700,33829070,10170,10170,10170,10170,0
|
|
20230824,104600,33829070,10170,10170,10170,10170,0
|
|
20230824,104500,33829070,10170,10170,10170,10170,0
|
|
20230824,104400,33829070,10170,10170,10170,10170,0
|
|
20230824,104300,33829070,10170,10170,10170,10170,0
|
|
20230824,104200,33829070,10170,10170,10170,10170,9
|
|
20230824,104100,33737540,10170,10170,10170,10170,3
|
|
20230824,104000,33707030,10160,10160,10160,10160,0
|
|
20230824,103900,33707030,10160,10160,10160,10160,0
|
|
20230824,103800,33707030,10160,10160,10160,10160,10
|
|
20230824,103700,33605430,10170,10170,10170,10170,0
|
|
20230824,103600,33605430,10170,10170,10170,10170,0
|
|
20230824,103500,33605430,10170,10170,10170,10170,0
|
|
20230824,103400,33605430,10170,10170,10170,10170,8
|
|
20230824,103300,33524070,10170,10170,10170,10170,0
|
|
20230824,103200,33524070,10170,10170,10170,10170,0
|
|
20230824,103100,33524070,10170,10170,10170,10170,1
|
|
20230824,103000,33513900,10170,10170,10170,10170,1
|
|
20230824,102900,33503730,10160,10160,10160,10160,0
|
|
20230824,102800,33503730,10160,10160,10160,10160,0
|
|
20230824,102700,33503730,10160,10160,10160,10160,0
|
|
20230824,102600,33503730,10160,10160,10170,10160,6
|
|
20230824,102500,33442730,10160,10170,10170,10160,131
|
|
20230824,102400,32110470,10150,10150,10150,10150,14
|
|
20230824,102300,31968370,10150,10160,10160,10150,10
|
|
20230824,102200,31866780,10160,10160,10160,10160,0
|
|
20230824,102100,31866780,10160,10160,10160,10160,0
|
|
20230824,102000,31866780,10160,10160,10160,10160,0
|
|
20230824,101900,31866780,10160,10160,10160,10160,11
|
|
20230824,101800,31755020,10150,10160,10160,10150,11
|
|
20230824,101700,31643270,10160,10160,10160,10160,3
|
|
20230824,101600,31612790,10150,10150,10150,10150,20
|
|
20230824,101500,31409790,10150,10150,10150,10150,0
|
|
20230824,101400,31409790,10150,10150,10150,10150,5
|
|
20230824,101300,31359040,10150,10150,10150,10150,10
|
|
20230824,101200,31257540,10160,10160,10160,10160,10
|
|
20230824,101100,31155940,10160,10160,10160,10160,0
|
|
20230824,101000,31155940,10160,10160,10160,10160,0
|
|
20230824,100900,31155940,10160,10160,10160,10160,0
|
|
20230824,100800,31155940,10160,10160,10160,10160,0
|
|
20230824,100700,31155940,10160,10160,10160,10160,0
|
|
20230824,100600,31155940,10160,10160,10160,10160,0
|
|
20230824,100500,31155940,10160,10160,10160,10160,0
|
|
20230824,100400,31155940,10160,10160,10160,10160,8
|
|
20230824,100300,31074660,10160,10160,10160,10160,0
|
|
20230824,100200,31074660,10160,10160,10160,10160,10
|
|
20230824,100100,30973060,10160,10160,10160,10160,0
|
|
20230824,100000,30973060,10160,10160,10160,10160,1
|
|
20230824,095900,30962900,10160,10160,10160,10160,0
|
|
20230824,095800,30962900,10160,10160,10160,10160,0
|
|
20230824,095700,30962900,10160,10150,10160,10150,25
|
|
20230824,095600,30709140,10150,10150,10150,10150,1
|
|
20230824,095500,30698990,10140,10140,10140,10140,0
|
|
20230824,095400,30698990,10140,10140,10140,10140,0
|
|
20230824,095300,30698990,10140,10140,10140,10140,0
|
|
20230824,095200,30698990,10140,10140,10140,10140,0
|
|
20230824,095100,30698990,10140,10140,10140,10140,0
|
|
20230824,095000,30698990,10140,10130,10140,10130,7
|
|
20230824,094900,30628060,10130,10120,10130,10120,510
|
|
20230824,094800,25466760,10100,10120,10120,10100,492
|
|
20230824,094700,20490460,10130,10130,10130,10130,10
|
|
20230824,094600,20389160,10130,10130,10130,10130,0
|
|
20230824,094500,20389160,10130,10130,10130,10130,0
|
|
20230824,094400,20389160,10130,10130,10130,10130,0
|
|
20230824,094300,20389160,10130,10130,10130,10130,0
|
|
20230824,094200,20389160,10130,10130,10130,10130,0
|
|
20230824,094100,20389160,10130,10130,10130,10130,0
|
|
20230824,094000,20389160,10130,10130,10130,10130,0
|
|
20230824,093900,20389160,10130,10130,10130,10130,13
|
|
20230824,093800,20257470,10140,10140,10140,10140,274
|
|
20230824,093700,17479110,10140,10140,10140,10140,0
|
|
20230824,093600,17479110,10140,10140,10140,10140,0
|
|
20230824,093500,17479110,10140,10140,10140,10140,0
|
|
20230824,093400,17479110,10140,10150,10150,10140,504
|
|
20230824,093300,12368100,10180,10180,10180,10180,1
|
|
20230824,093200,12357920,10200,10200,10200,10200,0
|
|
20230824,093100,12357920,10200,10140,10200,10140,202
|
|
20230824,093000,10308860,10140,10140,10140,10140,0
|
|
20230824,092900,10308860,10140,10140,10140,10140,0
|
|
20230824,092800,10308860,10140,10140,10140,10140,0
|
|
20230824,092700,10308860,10140,10140,10140,10140,2
|
|
20230824,092600,10288580,10110,10110,10110,10110,0
|
|
20230824,092500,10288580,10110,10110,10110,10110,0
|
|
20230824,092400,10288580,10110,10110,10110,10110,0
|
|
20230824,092300,10288580,10110,10130,10130,10110,34
|
|
20230824,092200,9944810,10140,10140,10140,10140,5
|
|
20230824,092100,9894110,10110,10110,10110,10110,20
|
|
20230824,092000,9691910,10080,10080,10080,10080,0
|
|
20230824,091900,9691910,10080,10110,10110,10080,236
|
|
20230824,091800,7307240,10110,10080,10200,10080,272
|
|
20230824,091700,4553830,10080,10100,10110,10080,36
|
|
20230824,091600,4190280,10110,10120,10120,10100,166
|
|
20230824,091500,2512500,10120,10120,10120,10120,0
|
|
20230824,091400,2512500,10120,10120,10120,10120,20
|
|
20230824,091300,2310100,10130,10130,10130,10130,0
|
|
20230824,091200,2310100,10130,10130,10130,10130,0
|
|
20230824,091100,2310100,10130,10130,10130,10130,0
|
|
20230824,091000,2310100,10130,10130,10130,10130,0
|
|
20230824,090900,2310100,10130,10140,10140,10130,57
|
|
20230824,090800,1732620,10140,10140,10140,10140,10
|
|
20230824,090700,1631220,10140,10120,10140,10120,34
|
|
20230824,090600,1286940,10140,10140,10140,10140,100
|
|
20230824,090500,272940,10100,10100,10100,10100,0
|
|
20230824,090400,272940,10100,10110,10110,10100,11
|
|
20230824,090300,161740,10120,10120,10120,10120,7
|
|
20230824,090200,90900,10100,10100,10100,10100,0
|
|
20230824,090100,90900,10100,10100,10100,10100,0
|
|
20230824,090000,90900,10100,10100,10100,10100,9
|