580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,183700,171440610,10410,10410,10410,10410,54
|
|
20230830,183600,171440610,10410,10410,10410,10410,0
|
|
20230830,183500,171440610,10410,10410,10410,10410,0
|
|
20230830,183400,171440610,10410,10410,10410,10410,0
|
|
20230830,183300,171440610,10410,10410,10410,10410,0
|
|
20230830,183200,171440610,10410,10410,10410,10410,0
|
|
20230830,183100,171440610,10410,10410,10410,10410,0
|
|
20230830,183000,171440610,10410,10410,10410,10410,0
|
|
20230830,182900,171440610,10410,10410,10410,10410,0
|
|
20230830,182800,171440610,10410,10410,10410,10410,0
|
|
20230830,182700,171440610,10410,10410,10410,10410,0
|
|
20230830,182600,171440610,10410,10410,10410,10410,0
|
|
20230830,182500,171440610,10410,10410,10410,10410,0
|
|
20230830,182400,171440610,10410,10410,10410,10410,0
|
|
20230830,182300,171440610,10410,10410,10410,10410,0
|
|
20230830,182200,171440610,10410,10410,10410,10410,0
|
|
20230830,182100,171440610,10410,10410,10410,10410,0
|
|
20230830,182000,171440610,10410,10410,10410,10410,0
|
|
20230830,181900,171440610,10410,10410,10410,10410,0
|
|
20230830,181800,171440610,10410,10410,10410,10410,0
|
|
20230830,181700,171440610,10410,10410,10410,10410,0
|
|
20230830,181600,171440610,10410,10410,10410,10410,0
|
|
20230830,181500,171440610,10410,10410,10410,10410,0
|
|
20230830,181400,171440610,10410,10410,10410,10410,0
|
|
20230830,181300,171440610,10410,10410,10410,10410,0
|
|
20230830,181200,171440610,10410,10410,10410,10410,0
|
|
20230830,181100,171440610,10410,10410,10410,10410,0
|
|
20230830,181000,171440610,10410,10410,10410,10410,0
|
|
20230830,180900,171440610,10410,10410,10410,10410,0
|
|
20230830,180800,171440610,10410,10410,10410,10410,0
|
|
20230830,180700,171440610,10410,10410,10410,10410,54
|
|
20230830,180600,171440610,10410,10410,10410,10410,0
|
|
20230830,180500,171440610,10410,10410,10410,10410,0
|
|
20230830,180400,171440610,10410,10410,10410,10410,0
|
|
20230830,180300,171440610,10410,10410,10410,10410,0
|
|
20230830,180200,171440610,10410,10410,10410,10410,0
|
|
20230830,180100,171440610,10410,10410,10410,10410,0
|
|
20230830,180000,171440610,10410,10410,10410,10410,0
|
|
20230830,175900,171440610,10410,10410,10410,10410,0
|
|
20230830,175800,171440610,10410,10410,10410,10410,0
|
|
20230830,175700,171440610,10410,10410,10410,10410,0
|
|
20230830,175600,171440610,10410,10410,10410,10410,0
|
|
20230830,175500,171440610,10410,10410,10410,10410,0
|
|
20230830,175400,171440610,10410,10410,10410,10410,0
|
|
20230830,175300,171440610,10410,10410,10410,10410,0
|
|
20230830,175200,171440610,10410,10410,10410,10410,0
|
|
20230830,175100,171440610,10410,10410,10410,10410,0
|
|
20230830,175000,171440610,10410,10410,10410,10410,0
|
|
20230830,174900,171440610,10410,10410,10410,10410,0
|
|
20230830,174800,171440610,10410,10410,10410,10410,0
|
|
20230830,174700,171440610,10410,10410,10410,10410,0
|
|
20230830,174600,171440610,10410,10410,10410,10410,0
|
|
20230830,174500,171440610,10410,10410,10410,10410,0
|
|
20230830,174400,171440610,10410,10410,10410,10410,0
|
|
20230830,174300,171440610,10410,10410,10410,10410,0
|
|
20230830,174200,171440610,10410,10410,10410,10410,0
|
|
20230830,174100,171440610,10410,10410,10410,10410,0
|
|
20230830,174000,171440610,10410,10410,10410,10410,0
|
|
20230830,173900,171440610,10410,10410,10410,10410,0
|
|
20230830,173800,171440610,10410,10410,10410,10410,0
|
|
20230830,173700,171440610,10410,10410,10410,10410,54
|
|
20230830,173600,171440610,10410,10410,10410,10410,0
|
|
20230830,173500,171440610,10410,10410,10410,10410,0
|
|
20230830,173400,171440610,10410,10410,10410,10410,0
|
|
20230830,173300,171440610,10410,10410,10410,10410,0
|
|
20230830,173200,171440610,10410,10410,10410,10410,0
|
|
20230830,173100,171440610,10410,10410,10410,10410,0
|
|
20230830,173000,171440610,10410,10410,10410,10410,0
|
|
20230830,172900,171440610,10410,10410,10410,10410,0
|
|
20230830,172800,171440610,10410,10410,10410,10410,0
|
|
20230830,172700,171440610,10410,10410,10410,10410,0
|
|
20230830,172600,171440610,10410,10410,10410,10410,0
|
|
20230830,172500,171440610,10410,10410,10410,10410,0
|
|
20230830,172400,171440610,10410,10410,10410,10410,0
|
|
20230830,172300,171440610,10410,10410,10410,10410,0
|
|
20230830,172200,171440610,10410,10410,10410,10410,0
|
|
20230830,172100,171440610,10410,10410,10410,10410,0
|
|
20230830,172000,171440610,10410,10410,10410,10410,0
|
|
20230830,171900,171440610,10410,10410,10410,10410,0
|
|
20230830,171800,171440610,10410,10410,10410,10410,0
|
|
20230830,171700,171440610,10410,10410,10410,10410,0
|
|
20230830,171600,171440610,10410,10410,10410,10410,0
|
|
20230830,171500,171440610,10410,10410,10410,10410,0
|
|
20230830,171400,171440610,10410,10410,10410,10410,0
|
|
20230830,171300,171440610,10410,10410,10410,10410,0
|
|
20230830,171200,171440610,10410,10410,10410,10410,0
|
|
20230830,171100,171440610,10410,10410,10410,10410,0
|
|
20230830,171000,171440610,10410,10410,10410,10410,0
|
|
20230830,170900,171440610,10410,10410,10410,10410,0
|
|
20230830,170800,171440610,10410,10410,10410,10410,0
|
|
20230830,170700,171440610,10410,10410,10410,10410,54
|
|
20230830,170600,171440610,10410,10410,10410,10410,0
|
|
20230830,170500,171440610,10410,10410,10410,10410,0
|
|
20230830,170400,171440610,10410,10410,10410,10410,0
|
|
20230830,170300,171440610,10410,10410,10410,10410,0
|
|
20230830,170200,171440610,10410,10410,10410,10410,0
|
|
20230830,170100,171440610,10410,10410,10410,10410,0
|
|
20230830,170000,171440610,10410,10410,10410,10410,0
|
|
20230830,165900,171440610,10410,10410,10410,10410,0
|
|
20230830,165800,171440610,10410,10410,10410,10410,0
|
|
20230830,165700,171440610,10410,10410,10410,10410,0
|
|
20230830,165600,171440610,10410,10410,10410,10410,0
|
|
20230830,165500,171440610,10410,10410,10410,10410,0
|
|
20230830,165400,171440610,10410,10410,10410,10410,0
|
|
20230830,165300,171440610,10410,10410,10410,10410,0
|
|
20230830,165200,171440610,10410,10410,10410,10410,0
|
|
20230830,165100,171440610,10410,10410,10410,10410,0
|
|
20230830,165000,171440610,10410,10410,10410,10410,0
|
|
20230830,164900,171440610,10410,10410,10410,10410,0
|
|
20230830,164800,171440610,10410,10410,10410,10410,0
|
|
20230830,164700,171440610,10410,10410,10410,10410,0
|
|
20230830,164600,171440610,10410,10410,10410,10410,0
|
|
20230830,164500,171440610,10410,10410,10410,10410,0
|
|
20230830,164400,171440610,10410,10410,10410,10410,0
|
|
20230830,164300,171440610,10410,10410,10410,10410,0
|
|
20230830,164200,171440610,10410,10410,10410,10410,0
|
|
20230830,164100,171440610,10410,10410,10410,10410,0
|
|
20230830,164000,171440610,10410,10410,10410,10410,0
|
|
20230830,163900,171440610,10410,10410,10410,10410,0
|
|
20230830,163800,171440610,10410,10410,10410,10410,0
|
|
20230830,163700,171440610,10410,10410,10410,10410,54
|
|
20230830,163600,171440610,10410,10410,10410,10410,0
|
|
20230830,163500,171440610,10410,10410,10410,10410,0
|
|
20230830,163400,171440610,10410,10410,10410,10410,0
|
|
20230830,163300,171440610,10410,10410,10410,10410,0
|
|
20230830,163200,171440610,10410,10410,10410,10410,0
|
|
20230830,163100,171440610,10410,10410,10410,10410,0
|
|
20230830,163000,171440610,10410,10410,10410,10410,0
|
|
20230830,162900,171440610,10410,10410,10410,10410,0
|
|
20230830,162800,171440610,10410,10410,10410,10410,0
|
|
20230830,162700,171440610,10410,10410,10410,10410,0
|
|
20230830,162600,171440610,10410,10410,10410,10410,0
|
|
20230830,162500,171440610,10410,10410,10410,10410,0
|
|
20230830,162400,171440610,10410,10410,10410,10410,0
|
|
20230830,162300,171440610,10410,10410,10410,10410,0
|
|
20230830,162200,171440610,10410,10410,10410,10410,0
|
|
20230830,162100,171440610,10410,10410,10410,10410,0
|
|
20230830,162000,171440610,10410,10410,10410,10410,0
|
|
20230830,161900,171440610,10410,10410,10410,10410,0
|
|
20230830,161800,171440610,10410,10410,10410,10410,0
|
|
20230830,161700,171440610,10410,10410,10410,10410,0
|
|
20230830,161600,171440610,10410,10410,10410,10410,0
|
|
20230830,161500,171440610,10410,10410,10410,10410,0
|
|
20230830,161400,171440610,10410,10410,10410,10410,0
|
|
20230830,161300,171440610,10410,10410,10410,10410,0
|
|
20230830,161200,171440610,10410,10410,10410,10410,0
|
|
20230830,161100,171440610,10410,10410,10410,10410,0
|
|
20230830,161000,171440610,10410,10410,10410,10410,0
|
|
20230830,160900,171440610,10410,10410,10410,10410,0
|
|
20230830,160800,171440610,10410,10410,10410,10410,0
|
|
20230830,160700,171440610,10410,10410,10410,10410,54
|
|
20230830,160600,171440610,10410,10410,10410,10410,0
|
|
20230830,160500,171440610,10410,10410,10410,10410,0
|
|
20230830,160400,171440610,10410,10410,10410,10410,0
|
|
20230830,160300,171440610,10410,10410,10410,10410,0
|
|
20230830,160200,171440610,10410,10410,10410,10410,0
|
|
20230830,160100,171440610,10410,10410,10410,10410,0
|
|
20230830,160000,171440610,10410,10410,10410,10410,0
|
|
20230830,155900,171440610,10410,10410,10410,10410,0
|
|
20230830,155800,171440610,10410,10410,10410,10410,0
|
|
20230830,155700,171440610,10410,10410,10410,10410,0
|
|
20230830,155600,171440610,10410,10410,10410,10410,0
|
|
20230830,155500,171440610,10410,10410,10410,10410,0
|
|
20230830,155400,171440610,10410,10410,10410,10410,0
|
|
20230830,155300,171440610,10410,10410,10410,10410,0
|
|
20230830,155200,171440610,10410,10410,10410,10410,0
|
|
20230830,155100,171440610,10410,10410,10410,10410,0
|
|
20230830,155000,171440610,10410,10410,10410,10410,0
|
|
20230830,154900,171440610,10410,10410,10410,10410,0
|
|
20230830,154800,171440610,10410,10410,10410,10410,0
|
|
20230830,154700,171440610,10410,10410,10410,10410,0
|
|
20230830,154600,171440610,10410,10410,10410,10410,0
|
|
20230830,154500,171440610,10410,10410,10410,10410,0
|
|
20230830,154400,171440610,10410,10410,10410,10410,0
|
|
20230830,154300,171440610,10410,10410,10410,10410,0
|
|
20230830,154200,171440610,10410,10410,10410,10410,0
|
|
20230830,154100,171440610,10410,10410,10410,10410,0
|
|
20230830,154000,171440610,10410,10410,10410,10410,0
|
|
20230830,153900,171440610,10410,10410,10410,10410,0
|
|
20230830,153800,171440610,10410,10410,10410,10410,0
|
|
20230830,153700,171440610,10410,10410,10410,10410,54
|
|
20230830,153600,171440610,10410,10410,10410,10410,0
|
|
20230830,153500,171440610,10410,10410,10410,10410,0
|
|
20230830,153400,171440610,10410,10410,10410,10410,0
|
|
20230830,153300,171440610,10410,10410,10410,10410,0
|
|
20230830,153200,171440610,10410,10410,10410,10410,0
|
|
20230830,153100,171440610,10410,10410,10410,10410,0
|
|
20230830,153000,171440610,10410,10410,10410,10410,54
|
|
20230830,152900,170878470,10390,10390,10390,10390,0
|
|
20230830,152800,170878470,10390,10390,10390,10390,0
|
|
20230830,152700,170878470,10390,10390,10390,10390,0
|
|
20230830,152600,170878470,10390,10390,10390,10390,0
|
|
20230830,152500,170878470,10390,10390,10390,10390,0
|
|
20230830,152400,170878470,10390,10390,10390,10390,0
|
|
20230830,152300,170878470,10390,10390,10390,10390,0
|
|
20230830,152200,170878470,10390,10390,10390,10390,0
|
|
20230830,152100,170878470,10390,10390,10390,10390,0
|
|
20230830,152000,170878470,10390,10390,10390,10390,0
|
|
20230830,151900,170878470,10390,10400,10400,10390,121
|
|
20230830,151800,169620190,10410,10410,10410,10410,0
|
|
20230830,151700,169620190,10410,10410,10410,10410,0
|
|
20230830,151600,169620190,10410,10410,10410,10410,0
|
|
20230830,151500,169620190,10410,10390,10410,10390,13
|
|
20230830,151400,169485080,10390,10390,10390,10390,0
|
|
20230830,151300,169485080,10390,10390,10390,10390,0
|
|
20230830,151200,169485080,10390,10400,10400,10390,133
|
|
20230830,151100,168102210,10410,10410,10410,10410,0
|
|
20230830,151000,168102210,10410,10410,10410,10410,97
|
|
20230830,150900,167092440,10410,10390,10410,10390,3
|
|
20230830,150800,167061230,10410,10410,10410,10410,0
|
|
20230830,150700,167061230,10410,10410,10410,10410,0
|
|
20230830,150600,167061230,10410,10410,10410,10410,0
|
|
20230830,150500,167061230,10410,10410,10410,10410,0
|
|
20230830,150400,167061230,10410,10410,10410,10410,2
|
|
20230830,150300,167040410,10410,10410,10410,10410,12
|
|
20230830,150200,166915490,10410,10410,10410,10410,12
|
|
20230830,150100,166790570,10390,10390,10390,10390,12
|
|
20230830,150000,166665890,10410,10410,10410,10410,4
|
|
20230830,145900,166624250,10400,10400,10400,10400,0
|
|
20230830,145800,166624250,10400,10400,10400,10400,0
|
|
20230830,145700,166624250,10400,10400,10400,10400,0
|
|
20230830,145600,166624250,10400,10400,10400,10390,1155
|
|
20230830,145500,154612810,10400,10400,10400,10400,0
|
|
20230830,145400,154612810,10400,10400,10400,10400,0
|
|
20230830,145300,154612810,10400,10400,10400,10400,2
|
|
20230830,145200,154592010,10390,10400,10400,10390,154
|
|
20230830,145100,152991910,10400,10400,10400,10400,0
|
|
20230830,145000,152991910,10400,10400,10400,10400,0
|
|
20230830,144900,152991910,10400,10400,10400,10400,0
|
|
20230830,144800,152991910,10400,10400,10400,10400,0
|
|
20230830,144700,152991910,10400,10400,10400,10400,1
|
|
20230830,144600,152981510,10400,10400,10400,10400,5
|
|
20230830,144500,152929510,10390,10390,10390,10390,0
|
|
20230830,144400,152929510,10390,10390,10390,10390,0
|
|
20230830,144300,152929510,10390,10400,10400,10390,7
|
|
20230830,144200,152856720,10390,10390,10390,10390,0
|
|
20230830,144100,152856720,10390,10390,10390,10390,0
|
|
20230830,144000,152856720,10390,10390,10390,10390,0
|
|
20230830,143900,152856720,10390,10390,10390,10390,0
|
|
20230830,143800,152856720,10390,10390,10390,10390,0
|
|
20230830,143700,152856720,10390,10390,10390,10390,0
|
|
20230830,143600,152856720,10390,10400,10400,10390,6
|
|
20230830,143500,152794330,10410,10410,10410,10410,0
|
|
20230830,143400,152794330,10410,10410,10410,10410,0
|
|
20230830,143300,152794330,10410,10410,10410,10410,0
|
|
20230830,143200,152794330,10410,10410,10410,10410,0
|
|
20230830,143100,152794330,10410,10410,10410,10410,0
|
|
20230830,143000,152794330,10410,10410,10410,10410,1
|
|
20230830,142900,152783920,10390,10410,10410,10390,56
|
|
20230830,142800,152201060,10390,10390,10390,10390,0
|
|
20230830,142700,152201060,10390,10390,10390,10390,0
|
|
20230830,142600,152201060,10390,10390,10390,10390,0
|
|
20230830,142500,152201060,10390,10400,10400,10390,111
|
|
20230830,142400,151046770,10400,10400,10400,10400,4
|
|
20230830,142300,151005170,10410,10410,10410,10410,0
|
|
20230830,142200,151005170,10410,10410,10410,10410,0
|
|
20230830,142100,151005170,10410,10410,10410,10410,0
|
|
20230830,142000,151005170,10410,10410,10410,10410,0
|
|
20230830,141900,151005170,10410,10410,10410,10410,5
|
|
20230830,141800,150953120,10400,10410,10410,10400,5
|
|
20230830,141700,150901080,10400,10400,10400,10400,0
|
|
20230830,141600,150901080,10400,10400,10400,10400,0
|
|
20230830,141500,150901080,10400,10400,10400,10400,0
|
|
20230830,141400,150901080,10400,10400,10400,10400,0
|
|
20230830,141300,150901080,10400,10400,10400,10400,0
|
|
20230830,141200,150901080,10400,10410,10410,10400,11
|
|
20230830,141100,150786580,10400,10410,10410,10400,22
|
|
20230830,141000,150557580,10400,10410,10410,10400,57
|
|
20230830,140900,149964270,10410,10410,10410,10410,0
|
|
20230830,140800,149964270,10410,10410,10410,10410,3
|
|
20230830,140700,149933040,10400,10400,10400,10400,0
|
|
20230830,140600,149933040,10400,10400,10400,10400,0
|
|
20230830,140500,149933040,10400,10400,10400,10400,0
|
|
20230830,140400,149933040,10400,10400,10400,10400,56
|
|
20230830,140300,149350640,10410,10410,10410,10410,0
|
|
20230830,140200,149350640,10410,10410,10410,10410,0
|
|
20230830,140100,149350640,10410,10410,10410,10410,0
|
|
20230830,140000,149350640,10410,10410,10410,10410,0
|
|
20230830,135900,149350640,10410,10410,10410,10410,0
|
|
20230830,135800,149350640,10410,10410,10410,10410,0
|
|
20230830,135700,149350640,10410,10410,10410,10410,0
|
|
20230830,135600,149350640,10410,10410,10410,10410,0
|
|
20230830,135500,149350640,10410,10410,10410,10410,0
|
|
20230830,135400,149350640,10410,10410,10410,10410,0
|
|
20230830,135300,149350640,10410,10390,10410,10390,69
|
|
20230830,135200,148633650,10380,10380,10380,10380,0
|
|
20230830,135100,148633650,10380,10380,10380,10380,0
|
|
20230830,135000,148633650,10380,10400,10410,10380,41
|
|
20230830,134900,148207450,10400,10400,10400,10400,237
|
|
20230830,134800,145742650,10400,10400,10400,10400,0
|
|
20230830,134700,145742650,10400,10400,10400,10400,0
|
|
20230830,134600,145742650,10400,10400,10400,10400,0
|
|
20230830,134500,145742650,10400,10400,10400,10400,0
|
|
20230830,134400,145742650,10400,10400,10400,10400,0
|
|
20230830,134300,145742650,10400,10400,10400,10400,0
|
|
20230830,134200,145742650,10400,10400,10400,10400,4
|
|
20230830,134100,145701050,10400,10400,10400,10400,0
|
|
20230830,134000,145701050,10400,10400,10400,10400,3
|
|
20230830,133900,145669850,10400,10400,10400,10400,0
|
|
20230830,133800,145669850,10400,10400,10400,10400,0
|
|
20230830,133700,145669850,10400,10400,10400,10400,0
|
|
20230830,133600,145669850,10400,10400,10400,10400,0
|
|
20230830,133500,145669850,10400,10400,10400,10400,0
|
|
20230830,133400,145669850,10400,10390,10400,10390,27
|
|
20230830,133300,145389190,10370,10370,10370,10370,0
|
|
20230830,133200,145389190,10370,10370,10370,10370,0
|
|
20230830,133100,145389190,10370,10370,10370,10370,0
|
|
20230830,133000,145389190,10370,10370,10370,10370,0
|
|
20230830,132900,145389190,10370,10370,10370,10370,166
|
|
20230830,132800,143667770,10380,10380,10380,10380,0
|
|
20230830,132700,143667770,10380,10380,10380,10380,4
|
|
20230830,132600,143626250,10400,10400,10400,10400,0
|
|
20230830,132500,143626250,10400,10400,10400,10400,0
|
|
20230830,132400,143626250,10400,10400,10400,10400,0
|
|
20230830,132300,143626250,10400,10400,10400,10400,1
|
|
20230830,132200,143615850,10370,10370,10370,10370,0
|
|
20230830,132100,143615850,10370,10400,10400,10370,4986
|
|
20230830,132000,91862880,10410,10410,10410,10410,0
|
|
20230830,131900,91862880,10410,10410,10410,10410,0
|
|
20230830,131800,91862880,10410,10410,10410,10410,0
|
|
20230830,131700,91862880,10410,10410,10410,10410,0
|
|
20230830,131600,91862880,10410,10410,10410,10410,5
|
|
20230830,131500,91810830,10400,10400,10400,10400,0
|
|
20230830,131400,91810830,10400,10400,10400,10400,0
|
|
20230830,131300,91810830,10400,10400,10400,10400,0
|
|
20230830,131200,91810830,10400,10400,10400,10400,0
|
|
20230830,131100,91810830,10400,10400,10400,10400,111
|
|
20230830,131000,90656430,10400,10400,10400,10400,0
|
|
20230830,130900,90656430,10400,10400,10400,10400,0
|
|
20230830,130800,90656430,10400,10400,10400,10400,0
|
|
20230830,130700,90656430,10400,10400,10400,10400,3
|
|
20230830,130600,90625230,10400,10400,10400,10400,0
|
|
20230830,130500,90625230,10400,10400,10400,10400,0
|
|
20230830,130400,90625230,10400,10400,10400,10400,2
|
|
20230830,130300,90604430,10400,10400,10400,10400,0
|
|
20230830,130200,90604430,10400,10400,10400,10400,0
|
|
20230830,130100,90604430,10400,10400,10400,10400,692
|
|
20230830,130000,83407630,10390,10390,10390,10390,17
|
|
20230830,125900,83231000,10390,10390,10390,10390,0
|
|
20230830,125800,83231000,10390,10390,10390,10390,0
|
|
20230830,125700,83231000,10390,10390,10390,10390,0
|
|
20230830,125600,83231000,10390,10390,10390,10390,0
|
|
20230830,125500,83231000,10390,10390,10390,10390,0
|
|
20230830,125400,83231000,10390,10390,10390,10390,0
|
|
20230830,125300,83231000,10390,10390,10390,10390,0
|
|
20230830,125200,83231000,10390,10390,10390,10390,0
|
|
20230830,125100,83231000,10390,10390,10390,10390,0
|
|
20230830,125000,83231000,10390,10390,10390,10390,0
|
|
20230830,124900,83231000,10390,10390,10390,10390,3
|
|
20230830,124800,83199830,10390,10390,10390,10390,2
|
|
20230830,124700,83179050,10390,10400,10400,10390,61
|
|
20230830,124600,82544680,10400,10400,10400,10400,2
|
|
20230830,124500,82523880,10400,10400,10400,10400,13
|
|
20230830,124400,82388680,10400,10400,10400,10400,3
|
|
20230830,124300,82357480,10400,10400,10400,10400,0
|
|
20230830,124200,82357480,10400,10400,10400,10400,0
|
|
20230830,124100,82357480,10400,10400,10400,10400,0
|
|
20230830,124000,82357480,10400,10400,10400,10400,2
|
|
20230830,123900,82336680,10400,10400,10400,10400,0
|
|
20230830,123800,82336680,10400,10400,10400,10400,0
|
|
20230830,123700,82336680,10400,10400,10400,10400,2
|
|
20230830,123600,82315880,10400,10400,10400,10400,0
|
|
20230830,123500,82315880,10400,10400,10400,10400,0
|
|
20230830,123400,82315880,10400,10400,10400,10400,2
|
|
20230830,123300,82295080,10400,10400,10400,10400,0
|
|
20230830,123200,82295080,10400,10400,10400,10400,0
|
|
20230830,123100,82295080,10400,10400,10400,10400,2
|
|
20230830,123000,82274280,10400,10400,10400,10400,6
|
|
20230830,122900,82211880,10400,10400,10400,10400,0
|
|
20230830,122800,82211880,10400,10400,10400,10400,2
|
|
20230830,122700,82191080,10420,10420,10420,10420,0
|
|
20230830,122600,82191080,10420,10420,10420,10420,0
|
|
20230830,122500,82191080,10420,10420,10420,10420,0
|
|
20230830,122400,82191080,10420,10420,10420,10420,0
|
|
20230830,122300,82191080,10420,10420,10420,10420,0
|
|
20230830,122200,82191080,10420,10420,10420,10420,0
|
|
20230830,122100,82191080,10420,10420,10420,10420,0
|
|
20230830,122000,82191080,10420,10420,10420,10420,0
|
|
20230830,121900,82191080,10420,10420,10420,10420,0
|
|
20230830,121800,82191080,10420,10420,10420,10420,0
|
|
20230830,121700,82191080,10420,10420,10420,10420,0
|
|
20230830,121600,82191080,10420,10420,10420,10420,0
|
|
20230830,121500,82191080,10420,10420,10420,10420,0
|
|
20230830,121400,82191080,10420,10420,10420,10420,0
|
|
20230830,121300,82191080,10420,10420,10420,10420,0
|
|
20230830,121200,82191080,10420,10420,10420,10420,0
|
|
20230830,121100,82191080,10420,10420,10420,10420,0
|
|
20230830,121000,82191080,10420,10420,10420,10420,0
|
|
20230830,120900,82191080,10420,10420,10420,10420,0
|
|
20230830,120800,82191080,10420,10420,10420,10420,1
|
|
20230830,120700,82180660,10400,10400,10400,10400,0
|
|
20230830,120600,82180660,10400,10400,10400,10400,23
|
|
20230830,120500,81941460,10400,10400,10400,10400,0
|
|
20230830,120400,81941460,10400,10400,10400,10400,0
|
|
20230830,120300,81941460,10400,10400,10400,10400,0
|
|
20230830,120200,81941460,10400,10400,10400,10400,0
|
|
20230830,120100,81941460,10400,10400,10400,10400,0
|
|
20230830,120000,81941460,10400,10410,10410,10400,331
|
|
20230830,115900,78495880,10410,10410,10410,10410,709
|
|
20230830,115800,71115190,10400,10400,10400,10400,2
|
|
20230830,115700,71094390,10410,10400,10410,10400,3
|
|
20230830,115600,71063180,10400,10400,10400,10400,2
|
|
20230830,115500,71042380,10400,10400,10400,10400,103
|
|
20230830,115400,69971180,10390,10390,10390,10390,0
|
|
20230830,115300,69971180,10390,10390,10390,10390,2
|
|
20230830,115200,69950400,10390,10390,10390,10390,2
|
|
20230830,115100,69929620,10390,10390,10390,10390,0
|
|
20230830,115000,69929620,10390,10390,10390,10390,28
|
|
20230830,114900,69638700,10390,10390,10390,10390,0
|
|
20230830,114800,69638700,10390,10390,10390,10390,44
|
|
20230830,114700,69181540,10390,10390,10390,10390,0
|
|
20230830,114600,69181540,10390,10390,10390,10390,0
|
|
20230830,114500,69181540,10390,10390,10390,10390,108
|
|
20230830,114400,68059420,10390,10390,10390,10390,0
|
|
20230830,114300,68059420,10390,10390,10390,10390,0
|
|
20230830,114200,68059420,10390,10390,10390,10390,0
|
|
20230830,114100,68059420,10390,10390,10390,10390,0
|
|
20230830,114000,68059420,10390,10390,10400,10390,1623
|
|
20230830,113900,51181450,10390,10390,10390,10390,2
|
|
20230830,113800,51160670,10380,10390,10390,10380,288
|
|
20230830,113700,48168730,10390,10390,10390,10380,189
|
|
20230830,113600,46205110,10380,10390,10390,10380,33
|
|
20230830,113500,45862490,10390,10390,10390,10390,0
|
|
20230830,113400,45862490,10390,10390,10390,10390,3
|
|
20230830,113300,45831320,10390,10390,10390,10390,0
|
|
20230830,113200,45831320,10390,10390,10390,10390,2
|
|
20230830,113100,45810540,10390,10390,10390,10390,0
|
|
20230830,113000,45810540,10390,10390,10390,10390,0
|
|
20230830,112900,45810540,10390,10390,10390,10390,2
|
|
20230830,112800,45789760,10390,10390,10390,10390,3
|
|
20230830,112700,45758590,10390,10390,10400,10390,4
|
|
20230830,112600,45717020,10380,10390,10400,10380,64
|
|
20230830,112500,45052100,10390,10390,10390,10390,0
|
|
20230830,112400,45052100,10390,10390,10400,10380,12
|
|
20230830,112300,44927390,10390,10390,10390,10390,14
|
|
20230830,112200,44781930,10390,10390,10390,10390,0
|
|
20230830,112100,44781930,10390,10390,10390,10390,2
|
|
20230830,112000,44761150,10400,10400,10400,10400,0
|
|
20230830,111900,44761150,10400,10400,10400,10400,0
|
|
20230830,111800,44761150,10400,10400,10400,10400,2
|
|
20230830,111700,44740350,10400,10400,10400,10400,0
|
|
20230830,111600,44740350,10400,10400,10400,10390,4
|
|
20230830,111500,44698760,10400,10400,10400,10390,23
|
|
20230830,111400,44459580,10400,10400,10400,10400,4
|
|
20230830,111300,44417980,10400,10400,10400,10400,0
|
|
20230830,111200,44417980,10400,10400,10400,10400,0
|
|
20230830,111100,44417980,10400,10400,10400,10400,2
|
|
20230830,111000,44397180,10380,10400,10400,10380,29
|
|
20230830,110900,44095760,10400,10400,10400,10400,0
|
|
20230830,110800,44095760,10400,10400,10400,10400,0
|
|
20230830,110700,44095760,10400,10400,10400,10400,0
|
|
20230830,110600,44095760,10400,10400,10400,10400,0
|
|
20230830,110500,44095760,10400,10380,10400,10380,62
|
|
20230830,110400,43452160,10370,10370,10370,10370,3
|
|
20230830,110300,43421050,10380,10380,10380,10380,0
|
|
20230830,110200,43421050,10380,10380,10380,10380,0
|
|
20230830,110100,43421050,10380,10380,10380,10380,2
|
|
20230830,110000,43400290,10380,10380,10380,10380,2
|
|
20230830,105900,43379530,10380,10380,10380,10380,2
|
|
20230830,105800,43358770,10370,10370,10370,10370,0
|
|
20230830,105700,43358770,10370,10370,10370,10370,0
|
|
20230830,105600,43358770,10370,10370,10370,10370,0
|
|
20230830,105500,43358770,10370,10370,10370,10370,0
|
|
20230830,105400,43358770,10370,10370,10370,10370,0
|
|
20230830,105300,43358770,10370,10370,10370,10370,0
|
|
20230830,105200,43358770,10370,10370,10370,10370,0
|
|
20230830,105100,43358770,10370,10370,10370,10370,1
|
|
20230830,105000,43348400,10360,10380,10380,10360,15
|
|
20230830,104900,43192970,10360,10360,10360,10360,3
|
|
20230830,104800,43161890,10380,10380,10380,10380,0
|
|
20230830,104700,43161890,10380,10380,10380,10380,0
|
|
20230830,104600,43161890,10380,10380,10380,10380,0
|
|
20230830,104500,43161890,10380,10380,10380,10380,0
|
|
20230830,104400,43161890,10380,10380,10380,10380,0
|
|
20230830,104300,43161890,10380,10380,10380,10380,0
|
|
20230830,104200,43161890,10380,10360,10380,10360,278
|
|
20230830,104100,40279410,10360,10380,10380,10360,149
|
|
20230830,104000,38734790,10360,10380,10380,10360,6
|
|
20230830,103900,38672530,10380,10380,10380,10380,0
|
|
20230830,103800,38672530,10380,10380,10380,10380,0
|
|
20230830,103700,38672530,10380,10380,10380,10380,1
|
|
20230830,103600,38662150,10350,10350,10350,10350,0
|
|
20230830,103500,38662150,10350,10350,10350,10350,0
|
|
20230830,103400,38662150,10350,10350,10350,10350,0
|
|
20230830,103300,38662150,10350,10350,10350,10350,0
|
|
20230830,103200,38662150,10350,10350,10350,10350,0
|
|
20230830,103100,38662150,10350,10350,10350,10350,0
|
|
20230830,103000,38662150,10350,10350,10350,10350,0
|
|
20230830,102900,38662150,10350,10350,10350,10350,0
|
|
20230830,102800,38662150,10350,10350,10350,10350,16
|
|
20230830,102700,38496550,10390,10390,10390,10390,0
|
|
20230830,102600,38496550,10390,10390,10390,10390,0
|
|
20230830,102500,38496550,10390,10390,10390,10390,0
|
|
20230830,102400,38496550,10390,10390,10390,10390,1
|
|
20230830,102300,38486160,10390,10360,10390,10360,6
|
|
20230830,102200,38423970,10360,10360,10360,10360,0
|
|
20230830,102100,38423970,10360,10360,10360,10360,2
|
|
20230830,102000,38403250,10350,10360,10360,10350,30
|
|
20230830,101900,38092480,10390,10390,10390,10390,0
|
|
20230830,101800,38092480,10390,10370,10390,10370,95
|
|
20230830,101700,37107310,10370,10360,10370,10360,6
|
|
20230830,101600,37045120,10360,10360,10360,10360,3
|
|
20230830,101500,37014040,10360,10360,10360,10360,3
|
|
20230830,101400,36982960,10360,10360,10360,10360,35
|
|
20230830,101300,36620360,10360,10360,10360,10360,20
|
|
20230830,101200,36413160,10360,10360,10360,10360,209
|
|
20230830,101100,34247920,10360,10370,10370,10360,33
|
|
20230830,101000,33905860,10370,10370,10370,10370,9
|
|
20230830,100900,33812530,10370,10380,10380,10370,257
|
|
20230830,100800,31145360,10380,10380,10380,10380,3
|
|
20230830,100700,31114220,10380,10380,10380,10380,4
|
|
20230830,100600,31072700,10380,10380,10380,10380,4
|
|
20230830,100500,31031180,10380,10380,10390,10380,36
|
|
20230830,100400,30657220,10390,10390,10390,10390,0
|
|
20230830,100300,30657220,10390,10390,10390,10390,123
|
|
20230830,100200,29379250,10390,10390,10390,10390,3
|
|
20230830,100100,29348080,10390,10390,10390,10390,3
|
|
20230830,100000,29316910,10390,10390,10390,10390,99
|
|
20230830,095900,28288300,10390,10400,10400,10390,185
|
|
20230830,095800,26364760,10400,10400,10400,10400,3
|
|
20230830,095700,26333560,10400,10400,10400,10400,3
|
|
20230830,095600,26302360,10400,10400,10400,10400,3
|
|
20230830,095500,26271160,10410,10400,10410,10400,27
|
|
20230830,095400,25990120,10400,10400,10410,10400,212
|
|
20230830,095300,23785310,10410,10400,10410,10400,4
|
|
20230830,095200,23743700,10410,10400,10410,10390,154
|
|
20230830,095100,22142400,10420,10420,10420,10420,0
|
|
20230830,095000,22142400,10420,10420,10420,10420,0
|
|
20230830,094900,22142400,10420,10420,10420,10420,1
|
|
20230830,094800,22131980,10420,10420,10420,10420,0
|
|
20230830,094700,22131980,10420,10420,10420,10420,0
|
|
20230830,094600,22131980,10420,10420,10420,10420,0
|
|
20230830,094500,22131980,10420,10410,10420,10410,58
|
|
20230830,094400,21528100,10410,10410,10410,10410,0
|
|
20230830,094300,21528100,10410,10410,10410,10410,0
|
|
20230830,094200,21528100,10410,10400,10410,10390,102
|
|
20230830,094100,20467550,10400,10400,10400,10400,147
|
|
20230830,094000,18938750,10400,10400,10400,10400,206
|
|
20230830,093900,16796350,10420,10420,10420,10420,1
|
|
20230830,093800,16785930,10410,10410,10410,10410,0
|
|
20230830,093700,16785930,10410,10420,10420,10410,55
|
|
20230830,093600,16213360,10410,10410,10410,10410,145
|
|
20230830,093500,14703910,10420,10410,10420,10410,25
|
|
20230830,093400,14443650,10420,10420,10420,10420,0
|
|
20230830,093300,14443650,10420,10420,10420,10420,0
|
|
20230830,093200,14443650,10420,10420,10420,10420,0
|
|
20230830,093100,14443650,10420,10400,10420,10400,233
|
|
20230830,093000,12020430,10420,10420,10420,10420,0
|
|
20230830,092900,12020430,10420,10420,10420,10420,0
|
|
20230830,092800,12020430,10420,10420,10420,10420,0
|
|
20230830,092700,12020430,10420,10420,10420,10420,0
|
|
20230830,092600,12020430,10420,10420,10420,10420,0
|
|
20230830,092500,12020430,10420,10420,10420,10420,0
|
|
20230830,092400,12020430,10420,10420,10420,10420,0
|
|
20230830,092300,12020430,10420,10420,10420,10420,0
|
|
20230830,092200,12020430,10420,10420,10420,10420,0
|
|
20230830,092100,12020430,10420,10420,10420,10420,0
|
|
20230830,092000,12020430,10420,10420,10420,10420,0
|
|
20230830,091900,12020430,10420,10420,10420,10420,1
|
|
20230830,091800,12010010,10410,10410,10410,10410,0
|
|
20230830,091700,12010010,10410,10410,10410,10410,100
|
|
20230830,091600,10969010,10410,10410,10410,10410,0
|
|
20230830,091500,10969010,10410,10410,10410,10410,0
|
|
20230830,091400,10969010,10410,10410,10410,10410,0
|
|
20230830,091300,10969010,10410,10410,10410,10410,0
|
|
20230830,091200,10969010,10410,10410,10410,10410,0
|
|
20230830,091100,10969010,10410,10410,10410,10410,0
|
|
20230830,091000,10969010,10410,10410,10410,10410,10
|
|
20230830,090900,10864910,10410,10410,10410,10410,0
|
|
20230830,090800,10864910,10410,10410,10410,10410,0
|
|
20230830,090700,10864910,10410,10440,10440,10410,11
|
|
20230830,090600,10750280,10410,10410,10410,10410,0
|
|
20230830,090500,10750280,10410,10410,10410,10410,0
|
|
20230830,090400,10750280,10410,10410,10410,10410,0
|
|
20230830,090300,10750280,10410,10410,10410,10410,0
|
|
20230830,090200,10750280,10410,10410,10410,10410,0
|
|
20230830,090100,10750280,10410,10430,10430,10410,989
|
|
20230830,090000,438190,10430,10430,10440,10430,42
|