595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,185200,78239740,8990,8990,8990,8990,315
|
|
20230811,185100,78239740,8990,8990,8990,8990,0
|
|
20230811,185000,78239740,8990,8990,8990,8990,0
|
|
20230811,184900,78239740,8990,8990,8990,8990,0
|
|
20230811,184800,78239740,8990,8990,8990,8990,0
|
|
20230811,184700,78239740,8990,8990,8990,8990,0
|
|
20230811,184600,78239740,8990,8990,8990,8990,0
|
|
20230811,184500,78239740,8990,8990,8990,8990,0
|
|
20230811,184400,78239740,8990,8990,8990,8990,0
|
|
20230811,184300,78239740,8990,8990,8990,8990,0
|
|
20230811,184200,78239740,8990,8990,8990,8990,0
|
|
20230811,184100,78239740,8990,8990,8990,8990,0
|
|
20230811,184000,78239740,8990,8990,8990,8990,0
|
|
20230811,183900,78239740,8990,8990,8990,8990,0
|
|
20230811,183800,78239740,8990,8990,8990,8990,0
|
|
20230811,183700,78239740,8990,8990,8990,8990,0
|
|
20230811,183600,78239740,8990,8990,8990,8990,0
|
|
20230811,183500,78239740,8990,8990,8990,8990,0
|
|
20230811,183400,78239740,8990,8990,8990,8990,0
|
|
20230811,183300,78239740,8990,8990,8990,8990,0
|
|
20230811,183200,78239740,8990,8990,8990,8990,0
|
|
20230811,183100,78239740,8990,8990,8990,8990,0
|
|
20230811,183000,78239740,8990,8990,8990,8990,0
|
|
20230811,182900,78239740,8990,8990,8990,8990,0
|
|
20230811,182800,78239740,8990,8990,8990,8990,0
|
|
20230811,182700,78239740,8990,8990,8990,8990,0
|
|
20230811,182600,78239740,8990,8990,8990,8990,0
|
|
20230811,182500,78239740,8990,8990,8990,8990,0
|
|
20230811,182400,78239740,8990,8990,8990,8990,0
|
|
20230811,182300,78239740,8990,8990,8990,8990,0
|
|
20230811,182200,78239740,8990,8990,8990,8990,315
|
|
20230811,182100,78239740,8990,8990,8990,8990,0
|
|
20230811,182000,78239740,8990,8990,8990,8990,0
|
|
20230811,181900,78239740,8990,8990,8990,8990,0
|
|
20230811,181800,78239740,8990,8990,8990,8990,0
|
|
20230811,181700,78239740,8990,8990,8990,8990,0
|
|
20230811,181600,78239740,8990,8990,8990,8990,0
|
|
20230811,181500,78239740,8990,8990,8990,8990,0
|
|
20230811,181400,78239740,8990,8990,8990,8990,0
|
|
20230811,181300,78239740,8990,8990,8990,8990,0
|
|
20230811,181200,78239740,8990,8990,8990,8990,0
|
|
20230811,181100,78239740,8990,8990,8990,8990,0
|
|
20230811,181000,78239740,8990,8990,8990,8990,0
|
|
20230811,180900,78239740,8990,8990,8990,8990,0
|
|
20230811,180800,78239740,8990,8990,8990,8990,0
|
|
20230811,180700,78239740,8990,8990,8990,8990,0
|
|
20230811,180600,78239740,8990,8990,8990,8990,0
|
|
20230811,180500,78239740,8990,8990,8990,8990,0
|
|
20230811,180400,78239740,8990,8990,8990,8990,0
|
|
20230811,180300,78239740,8990,8990,8990,8990,0
|
|
20230811,180200,78239740,8990,8990,8990,8990,0
|
|
20230811,180100,78239740,8990,8990,8990,8990,0
|
|
20230811,180000,78239740,8990,8990,8990,8990,0
|
|
20230811,175900,78239740,8990,8990,8990,8990,0
|
|
20230811,175800,78239740,8990,8990,8990,8990,0
|
|
20230811,175700,78239740,8990,8990,8990,8990,0
|
|
20230811,175600,78239740,8990,8990,8990,8990,0
|
|
20230811,175500,78239740,8990,8990,8990,8990,0
|
|
20230811,175400,78239740,8990,8990,8990,8990,0
|
|
20230811,175300,78239740,8990,8990,8990,8990,0
|
|
20230811,175200,78239740,8990,8990,8990,8990,315
|
|
20230811,175100,78239740,8990,8990,8990,8990,0
|
|
20230811,175000,78239740,8990,8990,8990,8990,0
|
|
20230811,174900,78239740,8990,8990,8990,8990,0
|
|
20230811,174800,78239740,8990,8990,8990,8990,0
|
|
20230811,174700,78239740,8990,8990,8990,8990,0
|
|
20230811,174600,78239740,8990,8990,8990,8990,0
|
|
20230811,174500,78239740,8990,8990,8990,8990,0
|
|
20230811,174400,78239740,8990,8990,8990,8990,0
|
|
20230811,174300,78239740,8990,8990,8990,8990,0
|
|
20230811,174200,78239740,8990,8990,8990,8990,0
|
|
20230811,174100,78239740,8990,8990,8990,8990,0
|
|
20230811,174000,78239740,8990,8990,8990,8990,0
|
|
20230811,173900,78239740,8990,8990,8990,8990,0
|
|
20230811,173800,78239740,8990,8990,8990,8990,0
|
|
20230811,173700,78239740,8990,8990,8990,8990,0
|
|
20230811,173600,78239740,8990,8990,8990,8990,0
|
|
20230811,173500,78239740,8990,8990,8990,8990,0
|
|
20230811,173400,78239740,8990,8990,8990,8990,0
|
|
20230811,173300,78239740,8990,8990,8990,8990,0
|
|
20230811,173200,78239740,8990,8990,8990,8990,0
|
|
20230811,173100,78239740,8990,8990,8990,8990,0
|
|
20230811,173000,78239740,8990,8990,8990,8990,0
|
|
20230811,172900,78239740,8990,8990,8990,8990,0
|
|
20230811,172800,78239740,8990,8990,8990,8990,0
|
|
20230811,172700,78239740,8990,8990,8990,8990,0
|
|
20230811,172600,78239740,8990,8990,8990,8990,0
|
|
20230811,172500,78239740,8990,8990,8990,8990,0
|
|
20230811,172400,78239740,8990,8990,8990,8990,0
|
|
20230811,172300,78239740,8990,8990,8990,8990,0
|
|
20230811,172200,78239740,8990,8990,8990,8990,315
|
|
20230811,172100,78239740,8990,8990,8990,8990,0
|
|
20230811,172000,78239740,8990,8990,8990,8990,0
|
|
20230811,171900,78239740,8990,8990,8990,8990,0
|
|
20230811,171800,78239740,8990,8990,8990,8990,0
|
|
20230811,171700,78239740,8990,8990,8990,8990,0
|
|
20230811,171600,78239740,8990,8990,8990,8990,0
|
|
20230811,171500,78239740,8990,8990,8990,8990,0
|
|
20230811,171400,78239740,8990,8990,8990,8990,0
|
|
20230811,171300,78239740,8990,8990,8990,8990,0
|
|
20230811,171200,78239740,8990,8990,8990,8990,0
|
|
20230811,171100,78239740,8990,8990,8990,8990,0
|
|
20230811,171000,78239740,8990,8990,8990,8990,0
|
|
20230811,170900,78239740,8990,8990,8990,8990,0
|
|
20230811,170800,78239740,8990,8990,8990,8990,0
|
|
20230811,170700,78239740,8990,8990,8990,8990,0
|
|
20230811,170600,78239740,8990,8990,8990,8990,0
|
|
20230811,170500,78239740,8990,8990,8990,8990,0
|
|
20230811,170400,78239740,8990,8990,8990,8990,0
|
|
20230811,170300,78239740,8990,8990,8990,8990,0
|
|
20230811,170200,78239740,8990,8990,8990,8990,0
|
|
20230811,170100,78239740,8990,8990,8990,8990,0
|
|
20230811,170000,78239740,8990,8990,8990,8990,0
|
|
20230811,165900,78239740,8990,8990,8990,8990,0
|
|
20230811,165800,78239740,8990,8990,8990,8990,0
|
|
20230811,165700,78239740,8990,8990,8990,8990,0
|
|
20230811,165600,78239740,8990,8990,8990,8990,0
|
|
20230811,165500,78239740,8990,8990,8990,8990,0
|
|
20230811,165400,78239740,8990,8990,8990,8990,0
|
|
20230811,165300,78239740,8990,8990,8990,8990,0
|
|
20230811,165200,78239740,8990,8990,8990,8990,315
|
|
20230811,165100,78239740,8990,8990,8990,8990,0
|
|
20230811,165000,78239740,8990,8990,8990,8990,0
|
|
20230811,164900,78239740,8990,8990,8990,8990,0
|
|
20230811,164800,78239740,8990,8990,8990,8990,0
|
|
20230811,164700,78239740,8990,8990,8990,8990,0
|
|
20230811,164600,78239740,8990,8990,8990,8990,0
|
|
20230811,164500,78239740,8990,8990,8990,8990,0
|
|
20230811,164400,78239740,8990,8990,8990,8990,0
|
|
20230811,164300,78239740,8990,8990,8990,8990,0
|
|
20230811,164200,78239740,8990,8990,8990,8990,0
|
|
20230811,164100,78239740,8990,8990,8990,8990,0
|
|
20230811,164000,78239740,8990,8990,8990,8990,0
|
|
20230811,163900,78239740,8990,8990,8990,8990,0
|
|
20230811,163800,78239740,8990,8990,8990,8990,0
|
|
20230811,163700,78239740,8990,8990,8990,8990,0
|
|
20230811,163600,78239740,8990,8990,8990,8990,0
|
|
20230811,163500,78239740,8990,8990,8990,8990,0
|
|
20230811,163400,78239740,8990,8990,8990,8990,0
|
|
20230811,163300,78239740,8990,8990,8990,8990,0
|
|
20230811,163200,78239740,8990,8990,8990,8990,0
|
|
20230811,163100,78239740,8990,8990,8990,8990,0
|
|
20230811,163000,78239740,8990,8990,8990,8990,0
|
|
20230811,162900,78239740,8990,8990,8990,8990,0
|
|
20230811,162800,78239740,8990,8990,8990,8990,0
|
|
20230811,162700,78239740,8990,8990,8990,8990,0
|
|
20230811,162600,78239740,8990,8990,8990,8990,0
|
|
20230811,162500,78239740,8990,8990,8990,8990,0
|
|
20230811,162400,78239740,8990,8990,8990,8990,0
|
|
20230811,162300,78239740,8990,8990,8990,8990,0
|
|
20230811,162200,78239740,8990,8990,8990,8990,315
|
|
20230811,162100,78239740,8990,8990,8990,8990,0
|
|
20230811,162000,78239740,8990,8990,8990,8990,0
|
|
20230811,161900,78239740,8990,8990,8990,8990,0
|
|
20230811,161800,78239740,8990,8990,8990,8990,0
|
|
20230811,161700,78239740,8990,8990,8990,8990,0
|
|
20230811,161600,78239740,8990,8990,8990,8990,0
|
|
20230811,161500,78239740,8990,8990,8990,8990,0
|
|
20230811,161400,78239740,8990,8990,8990,8990,0
|
|
20230811,161300,78239740,8990,8990,8990,8990,0
|
|
20230811,161200,78239740,8990,8990,8990,8990,0
|
|
20230811,161100,78239740,8990,8990,8990,8990,0
|
|
20230811,161000,78239740,8990,8990,8990,8990,0
|
|
20230811,160900,78239740,8990,8990,8990,8990,0
|
|
20230811,160800,78239740,8990,8990,8990,8990,0
|
|
20230811,160700,78239740,8990,8990,8990,8990,0
|
|
20230811,160600,78239740,8990,8990,8990,8990,0
|
|
20230811,160500,78239740,8990,8990,8990,8990,0
|
|
20230811,160400,78239740,8990,8990,8990,8990,0
|
|
20230811,160300,78239740,8990,8990,8990,8990,0
|
|
20230811,160200,78239740,8990,8990,8990,8990,0
|
|
20230811,160100,78239740,8990,8990,8990,8990,0
|
|
20230811,160000,78239740,8990,8990,8990,8990,0
|
|
20230811,155900,78239740,8990,8990,8990,8990,0
|
|
20230811,155800,78239740,8990,8990,8990,8990,0
|
|
20230811,155700,78239740,8990,8990,8990,8990,0
|
|
20230811,155600,78239740,8990,8990,8990,8990,0
|
|
20230811,155500,78239740,8990,8990,8990,8990,0
|
|
20230811,155400,78239740,8990,8990,8990,8990,0
|
|
20230811,155300,78239740,8990,8990,8990,8990,0
|
|
20230811,155200,78239740,8990,8990,8990,8990,315
|
|
20230811,155100,78239740,8990,8990,8990,8990,0
|
|
20230811,155000,78239740,8990,8990,8990,8990,0
|
|
20230811,154900,78239740,8990,8990,8990,8990,0
|
|
20230811,154800,78239740,8990,8990,8990,8990,0
|
|
20230811,154700,78239740,8990,8990,8990,8990,0
|
|
20230811,154600,78239740,8990,8990,8990,8990,0
|
|
20230811,154500,78239740,8990,8990,8990,8990,0
|
|
20230811,154400,78239740,8990,8990,8990,8990,0
|
|
20230811,154300,78239740,8990,8990,8990,8990,0
|
|
20230811,154200,78239740,8990,8990,8990,8990,0
|
|
20230811,154100,78239740,8990,8990,8990,8990,0
|
|
20230811,154000,78239740,8990,8990,8990,8990,0
|
|
20230811,153900,78239740,8990,8990,8990,8990,0
|
|
20230811,153800,78239740,8990,8990,8990,8990,0
|
|
20230811,153700,78239740,8990,8990,8990,8990,0
|
|
20230811,153600,78239740,8990,8990,8990,8990,0
|
|
20230811,153500,78239740,8990,8990,8990,8990,0
|
|
20230811,153400,78239740,8990,8990,8990,8990,0
|
|
20230811,153300,78239740,8990,8990,8990,8990,0
|
|
20230811,153200,78239740,8990,8990,8990,8990,0
|
|
20230811,153100,78239740,8990,8990,8990,8990,0
|
|
20230811,153000,78239740,8990,8990,8990,8990,315
|
|
20230811,152900,75407890,8990,8990,8990,8990,0
|
|
20230811,152800,75407890,8990,8990,8990,8990,0
|
|
20230811,152700,75407890,8990,8990,8990,8990,0
|
|
20230811,152600,75407890,8990,8990,8990,8990,0
|
|
20230811,152500,75407890,8990,8990,8990,8990,0
|
|
20230811,152400,75407890,8990,8990,8990,8990,0
|
|
20230811,152300,75407890,8990,8990,8990,8990,0
|
|
20230811,152200,75407890,8990,8990,8990,8990,0
|
|
20230811,152100,75407890,8990,8990,8990,8990,0
|
|
20230811,152000,75407890,8990,8990,8990,8990,0
|
|
20230811,151900,75407890,8990,8990,8990,8990,0
|
|
20230811,151800,75407890,8990,8990,8990,8990,0
|
|
20230811,151700,75407890,8990,8990,8990,8990,0
|
|
20230811,151600,75407890,8990,8980,8990,8980,21
|
|
20230811,151500,75219300,8970,8970,8970,8970,0
|
|
20230811,151400,75219300,8970,8970,8970,8970,0
|
|
20230811,151300,75219300,8970,8970,8970,8970,0
|
|
20230811,151200,75219300,8970,8970,8970,8970,0
|
|
20230811,151100,75219300,8970,8970,8970,8970,0
|
|
20230811,151000,75219300,8970,8970,8970,8970,0
|
|
20230811,150900,75219300,8970,8970,8970,8970,3
|
|
20230811,150800,75192390,8970,8970,8970,8970,0
|
|
20230811,150700,75192390,8970,8970,8970,8970,0
|
|
20230811,150600,75192390,8970,8970,8970,8970,0
|
|
20230811,150500,75192390,8970,8970,8970,8970,0
|
|
20230811,150400,75192390,8970,8970,8970,8970,45
|
|
20230811,150300,74788740,8970,8970,8970,8970,0
|
|
20230811,150200,74788740,8970,8970,8970,8970,0
|
|
20230811,150100,74788740,8970,8970,8970,8970,1
|
|
20230811,150000,74779770,8970,8970,8970,8970,74
|
|
20230811,145900,74115990,8970,8970,8970,8970,0
|
|
20230811,145800,74115990,8970,8970,8970,8970,13
|
|
20230811,145700,73999380,8970,8970,8970,8970,17
|
|
20230811,145600,73846890,8970,8970,8970,8970,17
|
|
20230811,145500,73694400,9000,8980,9000,8980,19
|
|
20230811,145400,73523660,8970,8970,8970,8970,0
|
|
20230811,145300,73523660,8970,8970,8970,8970,12
|
|
20230811,145200,73416020,8970,8970,8970,8970,13
|
|
20230811,145100,73299410,8970,8970,8970,8970,0
|
|
20230811,145000,73299410,8970,8970,8970,8970,13
|
|
20230811,144900,73182800,8970,8970,8970,8970,46
|
|
20230811,144800,72770180,8980,8980,8980,8980,74
|
|
20230811,144700,72105660,8980,8980,8980,8980,0
|
|
20230811,144600,72105660,8980,8980,8980,8980,12
|
|
20230811,144500,71997900,8980,8970,8980,8970,16
|
|
20230811,144400,71854340,8970,8970,8970,8970,0
|
|
20230811,144300,71854340,8970,8970,8970,8970,512
|
|
20230811,144200,67261700,8980,8980,8980,8980,146
|
|
20230811,144100,65950620,8980,8980,8980,8980,12
|
|
20230811,144000,65842860,8980,8980,8980,8980,13
|
|
20230811,143900,65726120,8980,8980,8980,8980,0
|
|
20230811,143800,65726120,8980,8980,8980,8980,12
|
|
20230811,143700,65618360,8980,8980,8980,8980,13
|
|
20230811,143600,65501620,8980,8980,8980,8980,0
|
|
20230811,143500,65501620,8980,8980,8980,8980,0
|
|
20230811,143400,65501620,8980,8980,8980,8980,26
|
|
20230811,143300,65268140,8990,8990,8990,8990,0
|
|
20230811,143200,65268140,8990,8990,8990,8990,0
|
|
20230811,143100,65268140,8990,8990,8990,8990,0
|
|
20230811,143000,65268140,8990,8990,8990,8990,201
|
|
20230811,142900,63461150,8990,8990,8990,8990,0
|
|
20230811,142800,63461150,8990,8990,8990,8990,0
|
|
20230811,142700,63461150,8990,8990,8990,8990,26
|
|
20230811,142600,63227410,8990,8990,8990,8990,0
|
|
20230811,142500,63227410,8990,8990,8990,8990,5
|
|
20230811,142400,63182460,8990,8990,8990,8990,0
|
|
20230811,142300,63182460,8990,8990,8990,8990,25
|
|
20230811,142200,62957710,8990,8990,8990,8990,0
|
|
20230811,142100,62957710,8990,8990,8990,8990,13
|
|
20230811,142000,62840840,9000,9000,9000,9000,0
|
|
20230811,141900,62840840,9000,9000,9000,9000,3
|
|
20230811,141800,62813840,9000,9000,9000,9000,8
|
|
20230811,141700,62741840,8990,8990,8990,8990,12
|
|
20230811,141600,62633960,8990,8990,8990,8990,13
|
|
20230811,141500,62517090,8990,8990,8990,8990,13
|
|
20230811,141400,62400220,9010,9010,9010,9010,0
|
|
20230811,141300,62400220,9010,9010,9010,9010,0
|
|
20230811,141200,62400220,9010,9010,9010,9010,0
|
|
20230811,141100,62400220,9010,8990,9010,8990,17
|
|
20230811,141000,62247150,9000,9000,9000,9000,20
|
|
20230811,140900,62067150,8990,8990,8990,8990,0
|
|
20230811,140800,62067150,8990,8990,8990,8990,13
|
|
20230811,140700,61950280,8990,8990,8990,8990,13
|
|
20230811,140600,61833410,8990,8990,8990,8990,0
|
|
20230811,140500,61833410,8990,8990,8990,8990,12
|
|
20230811,140400,61725530,8990,8990,8990,8990,13
|
|
20230811,140300,61608660,8990,8990,8990,8990,0
|
|
20230811,140200,61608660,8990,8990,8990,8990,0
|
|
20230811,140100,61608660,8990,8990,8990,8990,13
|
|
20230811,140000,61491790,8990,8990,8990,8990,13
|
|
20230811,135900,61374920,8990,8990,8990,8990,0
|
|
20230811,135800,61374920,8990,8990,8990,8990,10
|
|
20230811,135700,61285020,9000,9000,9000,9000,3
|
|
20230811,135600,61258020,9000,9000,9000,9000,0
|
|
20230811,135500,61258020,9000,9000,9000,9000,0
|
|
20230811,135400,61258020,9000,9000,9000,9000,26
|
|
20230811,135300,61024020,9000,9000,9000,9000,0
|
|
20230811,135200,61024020,9000,9000,9000,9000,27
|
|
20230811,135100,60781020,8990,8990,8990,8990,19
|
|
20230811,135000,60610210,8990,8990,8990,8990,13
|
|
20230811,134900,60493340,8990,8990,8990,8990,420
|
|
20230811,134800,56717540,8990,8990,8990,8990,12
|
|
20230811,134700,56609660,9000,9000,9000,9000,0
|
|
20230811,134600,56609660,9000,9000,9000,9000,56
|
|
20230811,134500,56105660,9000,9000,9000,9000,144
|
|
20230811,134400,54809660,8990,8990,8990,8990,12
|
|
20230811,134300,54701780,8990,8990,8990,8990,13
|
|
20230811,134200,54584910,8990,8990,8990,8990,0
|
|
20230811,134100,54584910,8990,8990,8990,8990,13
|
|
20230811,134000,54468040,8990,8990,8990,8990,0
|
|
20230811,133900,54468040,8990,9000,9000,8990,262
|
|
20230811,133800,52112190,9000,9000,9000,9000,0
|
|
20230811,133700,52112190,9000,9000,9000,9000,73
|
|
20230811,133600,51455190,8990,8990,8990,8990,13
|
|
20230811,133500,51338320,8990,8990,8990,8990,0
|
|
20230811,133400,51338320,8990,8990,8990,8990,13
|
|
20230811,133300,51221450,8990,8990,8990,8990,0
|
|
20230811,133200,51221450,8990,8990,8990,8990,26
|
|
20230811,133100,50987710,9000,9000,9000,9000,40
|
|
20230811,133000,50627710,9010,9000,9010,9000,19
|
|
20230811,132900,50456650,9000,9000,9000,9000,0
|
|
20230811,132800,50456650,9000,9000,9000,9000,37
|
|
20230811,132700,50123650,9000,9000,9000,9000,13
|
|
20230811,132600,50006650,8990,8990,8990,8990,0
|
|
20230811,132500,50006650,8990,8990,8990,8990,13
|
|
20230811,132400,49889780,9000,9000,9000,9000,0
|
|
20230811,132300,49889780,9000,9000,9000,9000,0
|
|
20230811,132200,49889780,9000,9000,9000,9000,0
|
|
20230811,132100,49889780,9000,9000,9000,9000,60
|
|
20230811,132000,49349780,9000,9000,9000,9000,37
|
|
20230811,131900,49016780,9000,9000,9000,9000,10
|
|
20230811,131800,48926780,9000,9000,9000,9000,34
|
|
20230811,131700,48620780,9000,9000,9000,9000,0
|
|
20230811,131600,48620780,9000,9000,9000,9000,0
|
|
20230811,131500,48620780,9000,8990,9000,8990,45
|
|
20230811,131400,48216180,8990,8990,8990,8990,26
|
|
20230811,131300,47982440,8990,8990,8990,8990,0
|
|
20230811,131200,47982440,8990,8990,8990,8990,0
|
|
20230811,131100,47982440,8990,8990,8990,8990,13
|
|
20230811,131000,47865570,8990,8990,8990,8990,13
|
|
20230811,130900,47748700,8990,8990,8990,8990,0
|
|
20230811,130800,47748700,8990,8990,8990,8990,13
|
|
20230811,130700,47631830,8990,8990,8990,8990,13
|
|
20230811,130600,47514960,8990,8990,8990,8990,0
|
|
20230811,130500,47514960,8990,8990,8990,8990,12
|
|
20230811,130400,47407080,9000,9000,9000,9000,0
|
|
20230811,130300,47407080,9000,9000,9000,9000,50
|
|
20230811,130200,46957080,8990,8990,8990,8990,0
|
|
20230811,130100,46957080,8990,8990,8990,8990,13
|
|
20230811,130000,46840210,8990,8990,8990,8990,0
|
|
20230811,125900,46840210,8990,8990,8990,8990,12
|
|
20230811,125800,46732330,8990,8990,8990,8990,13
|
|
20230811,125700,46615460,8990,8990,8990,8990,0
|
|
20230811,125600,46615460,8990,8990,8990,8990,13
|
|
20230811,125500,46498590,8990,8990,8990,8990,13
|
|
20230811,125400,46381720,9000,9000,9000,9000,232
|
|
20230811,125300,44293720,9000,9000,9000,9000,2
|
|
20230811,125200,44275720,8990,8990,8990,8990,37
|
|
20230811,125100,43943090,8990,8990,8990,8990,0
|
|
20230811,125000,43943090,8990,8990,8990,8990,0
|
|
20230811,124900,43943090,8990,8990,8990,8990,38
|
|
20230811,124800,43601470,8990,8990,8990,8990,26
|
|
20230811,124700,43367730,8990,8990,8990,8990,0
|
|
20230811,124600,43367730,8990,8990,8990,8990,51
|
|
20230811,124500,42909240,8990,9000,9000,8990,14
|
|
20230811,124400,42783370,8990,8990,8990,8990,0
|
|
20230811,124300,42783370,8990,8990,8990,8990,0
|
|
20230811,124200,42783370,8990,8990,8990,8990,12
|
|
20230811,124100,42675490,8990,8990,8990,8990,12
|
|
20230811,124000,42567610,8990,8990,8990,8990,0
|
|
20230811,123900,42567610,8990,8990,8990,8990,0
|
|
20230811,123800,42567610,8990,8990,8990,8990,26
|
|
20230811,123700,42333870,8990,8990,8990,8990,0
|
|
20230811,123600,42333870,8990,8990,8990,8990,0
|
|
20230811,123500,42333870,8990,8990,8990,8990,12
|
|
20230811,123400,42225990,8990,8990,8990,8990,13
|
|
20230811,123300,42109120,8990,8990,8990,8990,0
|
|
20230811,123200,42109120,8990,8990,8990,8990,14
|
|
20230811,123100,41983260,9000,9000,9000,9000,3
|
|
20230811,123000,41956260,8990,8990,8990,8990,13
|
|
20230811,122900,41839390,8990,8990,8990,8990,13
|
|
20230811,122800,41722520,9000,9000,9000,9000,5
|
|
20230811,122700,41677520,8990,8990,8990,8990,14
|
|
20230811,122600,41551660,8990,8990,8990,8990,3
|
|
20230811,122500,41524690,8990,8990,8990,8990,13
|
|
20230811,122400,41407820,8990,8990,8990,8990,0
|
|
20230811,122300,41407820,8990,8990,8990,8990,12
|
|
20230811,122200,41299940,8990,8990,8990,8990,12
|
|
20230811,122100,41192060,8990,8990,8990,8990,0
|
|
20230811,122000,41192060,8990,8990,8990,8990,0
|
|
20230811,121900,41192060,8990,8990,8990,8990,25
|
|
20230811,121800,40967310,8990,8990,8990,8990,0
|
|
20230811,121700,40967310,8990,8990,8990,8990,0
|
|
20230811,121600,40967310,8990,8990,8990,8990,12
|
|
20230811,121500,40859430,8990,8990,8990,8990,13
|
|
20230811,121400,40742560,8990,8990,8990,8990,7
|
|
20230811,121300,40679630,8990,8990,8990,8990,0
|
|
20230811,121200,40679630,8990,8990,8990,8990,27
|
|
20230811,121100,40436900,8990,8990,8990,8990,10
|
|
20230811,121000,40347000,8990,8990,8990,8990,8
|
|
20230811,120900,40275080,8990,8990,8990,8990,13
|
|
20230811,120800,40158210,8990,8990,8990,8990,12
|
|
20230811,120700,40050330,8990,8990,8990,8990,101
|
|
20230811,120600,39142340,8980,8980,8980,8980,13
|
|
20230811,120500,39025600,8980,8980,8980,8980,12
|
|
20230811,120400,38917840,8980,8980,8980,8980,0
|
|
20230811,120300,38917840,8980,8980,8980,8980,0
|
|
20230811,120200,38917840,8980,8980,8980,8980,12
|
|
20230811,120100,38810080,8980,8980,8980,8980,13
|
|
20230811,120000,38693340,8980,8980,8980,8980,0
|
|
20230811,115900,38693340,8980,8980,8980,8980,13
|
|
20230811,115800,38576600,8980,8980,8980,8980,12
|
|
20230811,115700,38468840,8980,8980,8980,8980,0
|
|
20230811,115600,38468840,8980,8980,8980,8980,12
|
|
20230811,115500,38361080,8990,8990,8990,8990,2
|
|
20230811,115400,38343100,8990,8990,8990,8990,56
|
|
20230811,115300,37839660,8990,8990,8990,8990,14
|
|
20230811,115200,37713800,8990,8990,8990,8990,0
|
|
20230811,115100,37713800,8990,8990,8990,8990,51
|
|
20230811,115000,37255310,8990,8990,8990,8990,30
|
|
20230811,114900,36985610,8980,8980,8980,8980,12
|
|
20230811,114800,36877850,8980,8980,8980,8980,0
|
|
20230811,114700,36877850,8980,8980,8980,8980,13
|
|
20230811,114600,36761110,8980,8980,8980,8980,12
|
|
20230811,114500,36653350,8980,8980,8980,8980,18
|
|
20230811,114400,36491710,8980,8980,8980,8980,21
|
|
20230811,114300,36303130,8980,8980,8980,8980,26
|
|
20230811,114200,36069650,8980,8980,8980,8980,0
|
|
20230811,114100,36069650,8980,8980,8980,8980,0
|
|
20230811,114000,36069650,8980,8980,8980,8980,13
|
|
20230811,113900,35952910,8990,8990,8990,8990,0
|
|
20230811,113800,35952910,8990,8990,8990,8990,1
|
|
20230811,113700,35943920,8980,8980,8980,8980,12
|
|
20230811,113600,35836160,8990,8990,8990,8990,46
|
|
20230811,113500,35422620,8990,8990,8990,8990,0
|
|
20230811,113400,35422620,8990,8990,8990,8990,12
|
|
20230811,113300,35314740,8990,8990,8990,8990,4
|
|
20230811,113200,35278780,9000,9000,9000,9000,1
|
|
20230811,113100,35269780,8990,8990,8990,8990,0
|
|
20230811,113000,35269780,8990,8990,8990,8990,12
|
|
20230811,112900,35161900,9000,9000,9000,9000,0
|
|
20230811,112800,35161900,9000,9000,9000,9000,0
|
|
20230811,112700,35161900,9000,8990,9000,8990,14
|
|
20230811,112600,35036020,9000,9000,9000,9000,0
|
|
20230811,112500,35036020,9000,9000,9000,9000,45
|
|
20230811,112400,34631020,9000,9000,9000,9000,13
|
|
20230811,112300,34514020,9010,9010,9010,9010,0
|
|
20230811,112200,34514020,9010,9010,9010,9010,5
|
|
20230811,112100,34468970,9000,9000,9000,9000,13
|
|
20230811,112000,34351970,9000,9000,9000,9000,13
|
|
20230811,111900,34234970,9000,9000,9000,9000,0
|
|
20230811,111800,34234970,9000,9000,9000,9000,13
|
|
20230811,111700,34117970,9000,9000,9000,9000,13
|
|
20230811,111600,34000970,9000,9000,9000,9000,0
|
|
20230811,111500,34000970,9000,9000,9000,9000,0
|
|
20230811,111400,34000970,9000,9000,9000,9000,13
|
|
20230811,111300,33883970,9000,9000,9000,9000,13
|
|
20230811,111200,33766970,9000,9000,9000,9000,0
|
|
20230811,111100,33766970,9000,9000,9000,9000,13
|
|
20230811,111000,33649970,9010,9010,9010,9010,0
|
|
20230811,110900,33649970,9010,9010,9010,9010,0
|
|
20230811,110800,33649970,9010,9010,9010,9010,0
|
|
20230811,110700,33649970,9010,9000,9010,9000,265
|
|
20230811,110600,31264870,9000,9000,9000,9000,48
|
|
20230811,110500,30832870,9000,9000,9000,9000,0
|
|
20230811,110400,30832870,9000,9000,9000,9000,12
|
|
20230811,110300,30724870,9000,9000,9000,9000,13
|
|
20230811,110200,30607870,9000,9000,9000,9000,0
|
|
20230811,110100,30607870,9000,9020,9020,9000,53
|
|
20230811,110000,30130640,9030,9030,9030,9030,10
|
|
20230811,105900,30040340,9030,9030,9030,9030,1
|
|
20230811,105800,30031310,9030,9030,9030,9030,100
|
|
20230811,105700,29128310,9030,9000,9030,9000,497
|
|
20230811,105600,24642890,8990,8990,8990,8990,12
|
|
20230811,105500,24535010,8990,8990,8990,8990,0
|
|
20230811,105400,24535010,8990,8990,8990,8990,13
|
|
20230811,105300,24418140,9000,9000,9000,9000,0
|
|
20230811,105200,24418140,9000,9000,9000,9000,20
|
|
20230811,105100,24238140,8990,8990,8990,8990,13
|
|
20230811,105000,24121270,9000,9000,9000,9000,50
|
|
20230811,104900,23671270,8990,8990,8990,8990,14
|
|
20230811,104800,23545410,8990,8980,8990,8980,68
|
|
20230811,104700,22934220,8990,8990,8990,8990,0
|
|
20230811,104600,22934220,8990,8990,8990,8990,100
|
|
20230811,104500,22035220,8980,8980,8980,8980,12
|
|
20230811,104400,21927460,8980,8980,8980,8980,13
|
|
20230811,104300,21810720,8980,8980,8980,8980,0
|
|
20230811,104200,21810720,8980,8980,8980,8980,0
|
|
20230811,104100,21810720,8980,8990,8990,8980,26
|
|
20230811,104000,21577180,8990,8990,8990,8990,0
|
|
20230811,103900,21577180,8990,8990,8990,8990,0
|
|
20230811,103800,21577180,8990,8990,8990,8990,21
|
|
20230811,103700,21388390,8990,8990,8990,8990,23
|
|
20230811,103600,21181620,8980,8980,8980,8980,0
|
|
20230811,103500,21181620,8980,8980,8980,8980,0
|
|
20230811,103400,21181620,8980,8990,8990,8980,26
|
|
20230811,103300,20948100,8980,8980,8980,8980,0
|
|
20230811,103200,20948100,8980,8980,8980,8980,0
|
|
20230811,103100,20948100,8980,8980,8980,8980,13
|
|
20230811,103000,20831360,8980,8980,8980,8980,13
|
|
20230811,102900,20714620,8980,8980,8980,8980,0
|
|
20230811,102800,20714620,8980,8980,8980,8980,13
|
|
20230811,102700,20597880,8980,8980,8980,8980,13
|
|
20230811,102600,20481140,8980,8980,8980,8980,13
|
|
20230811,102500,20364400,9000,9000,9000,9000,0
|
|
20230811,102400,20364400,9000,9000,9000,9000,0
|
|
20230811,102300,20364400,9000,8970,9000,8970,125
|
|
20230811,102200,19240150,9000,9000,9000,9000,0
|
|
20230811,102100,19240150,9000,9000,9000,9000,0
|
|
20230811,102000,19240150,9000,9000,9000,9000,0
|
|
20230811,101900,19240150,9000,8990,9000,8990,301
|
|
20230811,101800,16531650,8980,8980,8980,8980,12
|
|
20230811,101700,16423890,8980,8980,8980,8980,15
|
|
20230811,101600,16289190,8980,8980,8980,8980,14
|
|
20230811,101500,16163470,8980,8980,8980,8980,15
|
|
20230811,101400,16028770,8980,8980,8980,8980,0
|
|
20230811,101300,16028770,8980,8980,8980,8980,18
|
|
20230811,101200,15867130,8980,8980,8980,8980,27
|
|
20230811,101100,15624670,8970,8970,8970,8970,12
|
|
20230811,101000,15517030,8970,8970,8970,8970,0
|
|
20230811,100900,15517030,8970,8970,8970,8970,13
|
|
20230811,100800,15400420,8980,8980,8980,8980,0
|
|
20230811,100700,15400420,8980,8980,8980,8980,0
|
|
20230811,100600,15400420,8980,8980,8980,8980,20
|
|
20230811,100500,15220820,8970,8960,8970,8960,38
|
|
20230811,100400,14880090,8960,8960,8960,8960,0
|
|
20230811,100300,14880090,8960,8960,8960,8960,0
|
|
20230811,100200,14880090,8960,8960,8960,8960,12
|
|
20230811,100100,14772570,8970,8970,8970,8970,0
|
|
20230811,100000,14772570,8970,8970,8970,8970,0
|
|
20230811,095900,14772570,8970,8960,8970,8960,26
|
|
20230811,095800,14539480,8970,8970,8970,8970,0
|
|
20230811,095700,14539480,8970,8970,8970,8970,0
|
|
20230811,095600,14539480,8970,8960,8970,8960,22
|
|
20230811,095500,14342270,8970,8970,8970,8970,50
|
|
20230811,095400,13893770,8970,8970,8970,8970,0
|
|
20230811,095300,13893770,8970,8970,8970,8970,5
|
|
20230811,095200,13848920,8960,8960,8960,8960,12
|
|
20230811,095100,13741400,8960,8960,8960,8960,0
|
|
20230811,095000,13741400,8960,8960,8960,8960,14
|
|
20230811,094900,13615960,8960,8960,8960,8960,0
|
|
20230811,094800,13615960,8960,8960,8960,8960,91
|
|
20230811,094700,12800600,8960,8950,8960,8950,16
|
|
20230811,094600,12657370,8950,8950,8950,8950,12
|
|
20230811,094500,12549970,8960,8960,8960,8960,0
|
|
20230811,094400,12549970,8960,8960,8960,8960,0
|
|
20230811,094300,12549970,8960,8960,8960,8960,5
|
|
20230811,094200,12505170,8950,8950,8950,8950,12
|
|
20230811,094100,12397770,8950,8950,8950,8950,200
|
|
20230811,094000,10607770,8950,8950,8950,8950,1
|
|
20230811,093900,10598820,8960,8960,8960,8960,38
|
|
20230811,093800,10258340,8960,8970,8970,8960,2
|
|
20230811,093700,10240410,8960,8960,8960,8960,0
|
|
20230811,093600,10240410,8960,8960,8960,8960,68
|
|
20230811,093500,9631130,8970,8970,8970,8970,0
|
|
20230811,093400,9631130,8970,8970,8970,8970,0
|
|
20230811,093300,9631130,8970,8970,8970,8970,64
|
|
20230811,093200,9057050,8980,8970,8980,8970,14
|
|
20230811,093100,8931460,8970,8970,8970,8970,0
|
|
20230811,093000,8931460,8970,8970,8970,8970,0
|
|
20230811,092900,8931460,8970,8970,8970,8970,12
|
|
20230811,092800,8823820,8970,8970,8970,8970,27
|
|
20230811,092700,8581630,8970,8970,8970,8970,0
|
|
20230811,092600,8581630,8970,8970,8970,8970,0
|
|
20230811,092500,8581630,8970,8970,8970,8970,0
|
|
20230811,092400,8581630,8970,8970,8970,8970,40
|
|
20230811,092300,8222830,8950,8950,8950,8950,0
|
|
20230811,092200,8222830,8950,8950,8950,8950,0
|
|
20230811,092100,8222830,8950,8950,8950,8950,13
|
|
20230811,092000,8106480,8950,8950,8950,8950,29
|
|
20230811,091900,7846930,8950,8950,8950,8950,11
|
|
20230811,091800,7748480,8950,8950,8950,8950,13
|
|
20230811,091700,7632130,8950,8960,8960,8950,112
|
|
20230811,091600,6629620,8940,8940,8940,8940,0
|
|
20230811,091500,6629620,8940,8940,8940,8940,0
|
|
20230811,091400,6629620,8940,8940,8940,8940,13
|
|
20230811,091300,6513400,8930,8930,8930,8930,30
|
|
20230811,091200,6245500,8930,8940,8940,8930,49
|
|
20230811,091100,5807710,8940,8940,8940,8940,13
|
|
20230811,091000,5691490,8940,8940,8940,8940,0
|
|
20230811,090900,5691490,8940,8940,8940,8940,0
|
|
20230811,090800,5691490,8940,8940,8940,8940,354
|
|
20230811,090700,2526730,8920,8920,8920,8920,12
|
|
20230811,090600,2419690,8920,8920,8920,8920,110
|
|
20230811,090500,1438490,8910,8910,8910,8910,0
|
|
20230811,090400,1438490,8910,8910,8910,8910,1
|
|
20230811,090300,1429580,8920,8930,8930,8920,46
|
|
20230811,090200,1019130,8930,8930,8930,8930,3
|
|
20230811,090100,992340,8940,8940,8940,8940,0
|
|
20230811,090000,992340,8940,8940,8940,8940,111
|