586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184300,28312710,8190,8190,8190,8190,4
|
|
20230809,184200,28312710,8190,8190,8190,8190,0
|
|
20230809,184100,28312710,8190,8190,8190,8190,0
|
|
20230809,184000,28312710,8190,8190,8190,8190,0
|
|
20230809,183900,28312710,8190,8190,8190,8190,0
|
|
20230809,183800,28312710,8190,8190,8190,8190,0
|
|
20230809,183700,28312710,8190,8190,8190,8190,0
|
|
20230809,183600,28312710,8190,8190,8190,8190,0
|
|
20230809,183500,28312710,8190,8190,8190,8190,0
|
|
20230809,183400,28312710,8190,8190,8190,8190,0
|
|
20230809,183300,28312710,8190,8190,8190,8190,0
|
|
20230809,183200,28312710,8190,8190,8190,8190,0
|
|
20230809,183100,28312710,8190,8190,8190,8190,0
|
|
20230809,183000,28312710,8190,8190,8190,8190,0
|
|
20230809,182900,28312710,8190,8190,8190,8190,0
|
|
20230809,182800,28312710,8190,8190,8190,8190,0
|
|
20230809,182700,28312710,8190,8190,8190,8190,0
|
|
20230809,182600,28312710,8190,8190,8190,8190,0
|
|
20230809,182500,28312710,8190,8190,8190,8190,0
|
|
20230809,182400,28312710,8190,8190,8190,8190,0
|
|
20230809,182300,28312710,8190,8190,8190,8190,0
|
|
20230809,182200,28312710,8190,8190,8190,8190,0
|
|
20230809,182100,28312710,8190,8190,8190,8190,0
|
|
20230809,182000,28312710,8190,8190,8190,8190,0
|
|
20230809,181900,28312710,8190,8190,8190,8190,0
|
|
20230809,181800,28312710,8190,8190,8190,8190,0
|
|
20230809,181700,28312710,8190,8190,8190,8190,0
|
|
20230809,181600,28312710,8190,8190,8190,8190,0
|
|
20230809,181500,28312710,8190,8190,8190,8190,0
|
|
20230809,181400,28312710,8190,8190,8190,8190,0
|
|
20230809,181300,28312710,8190,8190,8190,8190,4
|
|
20230809,181200,28312710,8190,8190,8190,8190,0
|
|
20230809,181100,28312710,8190,8190,8190,8190,0
|
|
20230809,181000,28312710,8190,8190,8190,8190,0
|
|
20230809,180900,28312710,8190,8190,8190,8190,0
|
|
20230809,180800,28312710,8190,8190,8190,8190,0
|
|
20230809,180700,28312710,8190,8190,8190,8190,0
|
|
20230809,180600,28312710,8190,8190,8190,8190,0
|
|
20230809,180500,28312710,8190,8190,8190,8190,0
|
|
20230809,180400,28312710,8190,8190,8190,8190,0
|
|
20230809,180300,28312710,8190,8190,8190,8190,0
|
|
20230809,180200,28312710,8190,8190,8190,8190,0
|
|
20230809,180100,28312710,8190,8190,8190,8190,0
|
|
20230809,180000,28312710,8190,8190,8190,8190,0
|
|
20230809,175900,28312710,8190,8190,8190,8190,0
|
|
20230809,175800,28312710,8190,8190,8190,8190,0
|
|
20230809,175700,28312710,8190,8190,8190,8190,0
|
|
20230809,175600,28312710,8190,8190,8190,8190,0
|
|
20230809,175500,28312710,8190,8190,8190,8190,0
|
|
20230809,175400,28312710,8190,8190,8190,8190,0
|
|
20230809,175300,28312710,8190,8190,8190,8190,0
|
|
20230809,175200,28312710,8190,8190,8190,8190,0
|
|
20230809,175100,28312710,8190,8190,8190,8190,0
|
|
20230809,175000,28312710,8190,8190,8190,8190,0
|
|
20230809,174900,28312710,8190,8190,8190,8190,0
|
|
20230809,174800,28312710,8190,8190,8190,8190,0
|
|
20230809,174700,28312710,8190,8190,8190,8190,0
|
|
20230809,174600,28312710,8190,8190,8190,8190,0
|
|
20230809,174500,28312710,8190,8190,8190,8190,0
|
|
20230809,174400,28312710,8190,8190,8190,8190,0
|
|
20230809,174300,28312710,8190,8190,8190,8190,4
|
|
20230809,174200,28312710,8190,8190,8190,8190,0
|
|
20230809,174100,28312710,8190,8190,8190,8190,0
|
|
20230809,174000,28312710,8190,8190,8190,8190,0
|
|
20230809,173900,28312710,8190,8190,8190,8190,0
|
|
20230809,173800,28312710,8190,8190,8190,8190,0
|
|
20230809,173700,28312710,8190,8190,8190,8190,0
|
|
20230809,173600,28312710,8190,8190,8190,8190,0
|
|
20230809,173500,28312710,8190,8190,8190,8190,0
|
|
20230809,173400,28312710,8190,8190,8190,8190,0
|
|
20230809,173300,28312710,8190,8190,8190,8190,0
|
|
20230809,173200,28312710,8190,8190,8190,8190,0
|
|
20230809,173100,28312710,8190,8190,8190,8190,0
|
|
20230809,173000,28312710,8190,8190,8190,8190,0
|
|
20230809,172900,28312710,8190,8190,8190,8190,0
|
|
20230809,172800,28312710,8190,8190,8190,8190,0
|
|
20230809,172700,28312710,8190,8190,8190,8190,0
|
|
20230809,172600,28312710,8190,8190,8190,8190,0
|
|
20230809,172500,28312710,8190,8190,8190,8190,0
|
|
20230809,172400,28312710,8190,8190,8190,8190,0
|
|
20230809,172300,28312710,8190,8190,8190,8190,0
|
|
20230809,172200,28312710,8190,8190,8190,8190,0
|
|
20230809,172100,28312710,8190,8190,8190,8190,0
|
|
20230809,172000,28312710,8190,8190,8190,8190,0
|
|
20230809,171900,28312710,8190,8190,8190,8190,0
|
|
20230809,171800,28312710,8190,8190,8190,8190,0
|
|
20230809,171700,28312710,8190,8190,8190,8190,0
|
|
20230809,171600,28312710,8190,8190,8190,8190,0
|
|
20230809,171500,28312710,8190,8190,8190,8190,0
|
|
20230809,171400,28312710,8190,8190,8190,8190,0
|
|
20230809,171300,28312710,8190,8190,8190,8190,4
|
|
20230809,171200,28312710,8190,8190,8190,8190,0
|
|
20230809,171100,28312710,8190,8190,8190,8190,0
|
|
20230809,171000,28312710,8190,8190,8190,8190,0
|
|
20230809,170900,28312710,8190,8190,8190,8190,0
|
|
20230809,170800,28312710,8190,8190,8190,8190,0
|
|
20230809,170700,28312710,8190,8190,8190,8190,0
|
|
20230809,170600,28312710,8190,8190,8190,8190,0
|
|
20230809,170500,28312710,8190,8190,8190,8190,0
|
|
20230809,170400,28312710,8190,8190,8190,8190,0
|
|
20230809,170300,28312710,8190,8190,8190,8190,0
|
|
20230809,170200,28312710,8190,8190,8190,8190,0
|
|
20230809,170100,28312710,8190,8190,8190,8190,0
|
|
20230809,170000,28312710,8190,8190,8190,8190,0
|
|
20230809,165900,28312710,8190,8190,8190,8190,0
|
|
20230809,165800,28312710,8190,8190,8190,8190,0
|
|
20230809,165700,28312710,8190,8190,8190,8190,0
|
|
20230809,165600,28312710,8190,8190,8190,8190,0
|
|
20230809,165500,28312710,8190,8190,8190,8190,0
|
|
20230809,165400,28312710,8190,8190,8190,8190,0
|
|
20230809,165300,28312710,8190,8190,8190,8190,0
|
|
20230809,165200,28312710,8190,8190,8190,8190,0
|
|
20230809,165100,28312710,8190,8190,8190,8190,0
|
|
20230809,165000,28312710,8190,8190,8190,8190,0
|
|
20230809,164900,28312710,8190,8190,8190,8190,0
|
|
20230809,164800,28312710,8190,8190,8190,8190,0
|
|
20230809,164700,28312710,8190,8190,8190,8190,0
|
|
20230809,164600,28312710,8190,8190,8190,8190,0
|
|
20230809,164500,28312710,8190,8190,8190,8190,0
|
|
20230809,164400,28312710,8190,8190,8190,8190,0
|
|
20230809,164300,28312710,8190,8190,8190,8190,4
|
|
20230809,164200,28312710,8190,8190,8190,8190,0
|
|
20230809,164100,28312710,8190,8190,8190,8190,0
|
|
20230809,164000,28312710,8190,8190,8190,8190,0
|
|
20230809,163900,28312710,8190,8190,8190,8190,0
|
|
20230809,163800,28312710,8190,8190,8190,8190,0
|
|
20230809,163700,28312710,8190,8190,8190,8190,0
|
|
20230809,163600,28312710,8190,8190,8190,8190,0
|
|
20230809,163500,28312710,8190,8190,8190,8190,0
|
|
20230809,163400,28312710,8190,8190,8190,8190,0
|
|
20230809,163300,28312710,8190,8190,8190,8190,0
|
|
20230809,163200,28312710,8190,8190,8190,8190,0
|
|
20230809,163100,28312710,8190,8190,8190,8190,0
|
|
20230809,163000,28312710,8190,8190,8190,8190,0
|
|
20230809,162900,28312710,8190,8190,8190,8190,0
|
|
20230809,162800,28312710,8190,8190,8190,8190,0
|
|
20230809,162700,28312710,8190,8190,8190,8190,0
|
|
20230809,162600,28312710,8190,8190,8190,8190,0
|
|
20230809,162500,28312710,8190,8190,8190,8190,0
|
|
20230809,162400,28312710,8190,8190,8190,8190,0
|
|
20230809,162300,28312710,8190,8190,8190,8190,0
|
|
20230809,162200,28312710,8190,8190,8190,8190,0
|
|
20230809,162100,28312710,8190,8190,8190,8190,0
|
|
20230809,162000,28312710,8190,8190,8190,8190,0
|
|
20230809,161900,28312710,8190,8190,8190,8190,0
|
|
20230809,161800,28312710,8190,8190,8190,8190,0
|
|
20230809,161700,28312710,8190,8190,8190,8190,0
|
|
20230809,161600,28312710,8190,8190,8190,8190,0
|
|
20230809,161500,28312710,8190,8190,8190,8190,0
|
|
20230809,161400,28312710,8190,8190,8190,8190,0
|
|
20230809,161300,28312710,8190,8190,8190,8190,4
|
|
20230809,161200,28312710,8190,8190,8190,8190,0
|
|
20230809,161100,28312710,8190,8190,8190,8190,0
|
|
20230809,161000,28312710,8190,8190,8190,8190,0
|
|
20230809,160900,28312710,8190,8190,8190,8190,0
|
|
20230809,160800,28312710,8190,8190,8190,8190,0
|
|
20230809,160700,28312710,8190,8190,8190,8190,0
|
|
20230809,160600,28312710,8190,8190,8190,8190,0
|
|
20230809,160500,28312710,8190,8190,8190,8190,0
|
|
20230809,160400,28312710,8190,8190,8190,8190,0
|
|
20230809,160300,28312710,8190,8190,8190,8190,0
|
|
20230809,160200,28312710,8190,8190,8190,8190,0
|
|
20230809,160100,28312710,8190,8190,8190,8190,0
|
|
20230809,160000,28312710,8190,8190,8190,8190,0
|
|
20230809,155900,28312710,8190,8190,8190,8190,0
|
|
20230809,155800,28312710,8190,8190,8190,8190,0
|
|
20230809,155700,28312710,8190,8190,8190,8190,0
|
|
20230809,155600,28312710,8190,8190,8190,8190,0
|
|
20230809,155500,28312710,8190,8190,8190,8190,0
|
|
20230809,155400,28312710,8190,8190,8190,8190,0
|
|
20230809,155300,28312710,8190,8190,8190,8190,0
|
|
20230809,155200,28312710,8190,8190,8190,8190,0
|
|
20230809,155100,28312710,8190,8190,8190,8190,0
|
|
20230809,155000,28312710,8190,8190,8190,8190,0
|
|
20230809,154900,28312710,8190,8190,8190,8190,0
|
|
20230809,154800,28312710,8190,8190,8190,8190,0
|
|
20230809,154700,28312710,8190,8190,8190,8190,0
|
|
20230809,154600,28312710,8190,8190,8190,8190,0
|
|
20230809,154500,28312710,8190,8190,8190,8190,0
|
|
20230809,154400,28312710,8190,8190,8190,8190,0
|
|
20230809,154300,28312710,8190,8190,8190,8190,4
|
|
20230809,154200,28312710,8190,8190,8190,8190,0
|
|
20230809,154100,28312710,8190,8190,8190,8190,0
|
|
20230809,154000,28312710,8190,8190,8190,8190,0
|
|
20230809,153900,28312710,8190,8190,8190,8190,0
|
|
20230809,153800,28312710,8190,8190,8190,8190,0
|
|
20230809,153700,28312710,8190,8190,8190,8190,0
|
|
20230809,153600,28312710,8190,8190,8190,8190,0
|
|
20230809,153500,28312710,8190,8190,8190,8190,0
|
|
20230809,153400,28312710,8190,8190,8190,8190,0
|
|
20230809,153300,28312710,8190,8190,8190,8190,0
|
|
20230809,153200,28312710,8190,8190,8190,8190,0
|
|
20230809,153100,28312710,8190,8190,8190,8190,0
|
|
20230809,153000,28312710,8190,8190,8190,8190,4
|
|
20230809,152900,28279950,8160,8160,8160,8160,0
|
|
20230809,152800,28279950,8160,8160,8160,8160,0
|
|
20230809,152700,28279950,8160,8160,8160,8160,0
|
|
20230809,152600,28279950,8160,8160,8160,8160,0
|
|
20230809,152500,28279950,8160,8160,8160,8160,0
|
|
20230809,152400,28279950,8160,8160,8160,8160,0
|
|
20230809,152300,28279950,8160,8160,8160,8160,0
|
|
20230809,152200,28279950,8160,8160,8160,8160,0
|
|
20230809,152100,28279950,8160,8160,8160,8160,0
|
|
20230809,152000,28279950,8160,8160,8160,8160,0
|
|
20230809,151900,28279950,8160,8160,8160,8160,0
|
|
20230809,151800,28279950,8160,8160,8160,8160,0
|
|
20230809,151700,28279950,8160,8160,8160,8160,0
|
|
20230809,151600,28279950,8160,8160,8160,8160,0
|
|
20230809,151500,28279950,8160,8160,8160,8160,0
|
|
20230809,151400,28279950,8160,8160,8160,8160,0
|
|
20230809,151300,28279950,8160,8160,8160,8160,0
|
|
20230809,151200,28279950,8160,8160,8160,8160,0
|
|
20230809,151100,28279950,8160,8160,8160,8160,36
|
|
20230809,151000,27986190,8170,8170,8170,8170,0
|
|
20230809,150900,27986190,8170,8170,8170,8170,0
|
|
20230809,150800,27986190,8170,8170,8170,8170,0
|
|
20230809,150700,27986190,8170,8170,8170,8170,0
|
|
20230809,150600,27986190,8170,8170,8170,8170,0
|
|
20230809,150500,27986190,8170,8170,8170,8170,0
|
|
20230809,150400,27986190,8170,8170,8170,8170,0
|
|
20230809,150300,27986190,8170,8170,8170,8170,0
|
|
20230809,150200,27986190,8170,8170,8170,8170,0
|
|
20230809,150100,27986190,8170,8170,8170,8170,0
|
|
20230809,150000,27986190,8170,8170,8170,8170,0
|
|
20230809,145900,27986190,8170,8170,8170,8170,0
|
|
20230809,145800,27986190,8170,8170,8170,8170,0
|
|
20230809,145700,27986190,8170,8170,8170,8170,0
|
|
20230809,145600,27986190,8170,8170,8170,8170,0
|
|
20230809,145500,27986190,8170,8170,8170,8170,0
|
|
20230809,145400,27986190,8170,8170,8170,8170,0
|
|
20230809,145300,27986190,8170,8150,8170,8150,458
|
|
20230809,145200,24252610,8150,8150,8150,8150,0
|
|
20230809,145100,24252610,8150,8150,8150,8150,0
|
|
20230809,145000,24252610,8150,8150,8150,8150,0
|
|
20230809,144900,24252610,8150,8150,8150,8150,0
|
|
20230809,144800,24252610,8150,8150,8150,8150,0
|
|
20230809,144700,24252610,8150,8150,8150,8150,0
|
|
20230809,144600,24252610,8150,8150,8150,8150,0
|
|
20230809,144500,24252610,8150,8150,8150,8150,0
|
|
20230809,144400,24252610,8150,8150,8150,8150,0
|
|
20230809,144300,24252610,8150,8150,8150,8150,0
|
|
20230809,144200,24252610,8150,8150,8150,8150,0
|
|
20230809,144100,24252610,8150,8150,8150,8150,0
|
|
20230809,144000,24252610,8150,8150,8150,8150,0
|
|
20230809,143900,24252610,8150,8150,8150,8150,0
|
|
20230809,143800,24252610,8150,8150,8150,8150,0
|
|
20230809,143700,24252610,8150,8150,8150,8150,0
|
|
20230809,143600,24252610,8150,8150,8150,8150,112
|
|
20230809,143500,23339810,8150,8150,8150,8150,0
|
|
20230809,143400,23339810,8150,8150,8150,8150,1
|
|
20230809,143300,23331660,8140,8140,8140,8140,0
|
|
20230809,143200,23331660,8140,8140,8140,8140,0
|
|
20230809,143100,23331660,8140,8140,8140,8140,0
|
|
20230809,143000,23331660,8140,8140,8140,8140,0
|
|
20230809,142900,23331660,8140,8140,8140,8140,0
|
|
20230809,142800,23331660,8140,8140,8140,8140,500
|
|
20230809,142700,19261660,8150,8150,8150,8150,0
|
|
20230809,142600,19261660,8150,8150,8150,8150,56
|
|
20230809,142500,18805260,8140,8140,8140,8140,100
|
|
20230809,142400,17991260,8140,8140,8140,8140,1
|
|
20230809,142300,17983120,8140,8140,8140,8140,0
|
|
20230809,142200,17983120,8140,8140,8140,8140,0
|
|
20230809,142100,17983120,8140,8140,8140,8140,0
|
|
20230809,142000,17983120,8140,8140,8140,8140,0
|
|
20230809,141900,17983120,8140,8140,8140,8140,0
|
|
20230809,141800,17983120,8140,8140,8140,8140,0
|
|
20230809,141700,17983120,8140,8140,8140,8140,0
|
|
20230809,141600,17983120,8140,8140,8140,8140,0
|
|
20230809,141500,17983120,8140,8140,8140,8140,0
|
|
20230809,141400,17983120,8140,8140,8140,8140,0
|
|
20230809,141300,17983120,8140,8140,8140,8140,0
|
|
20230809,141200,17983120,8140,8140,8140,8140,0
|
|
20230809,141100,17983120,8140,8140,8140,8140,0
|
|
20230809,141000,17983120,8140,8140,8140,8140,0
|
|
20230809,140900,17983120,8140,8140,8140,8140,0
|
|
20230809,140800,17983120,8140,8140,8140,8140,0
|
|
20230809,140700,17983120,8140,8140,8140,8140,0
|
|
20230809,140600,17983120,8140,8140,8140,8140,0
|
|
20230809,140500,17983120,8140,8140,8140,8140,0
|
|
20230809,140400,17983120,8140,8140,8140,8140,0
|
|
20230809,140300,17983120,8140,8140,8140,8140,10
|
|
20230809,140200,17901720,8140,8160,8160,8140,286
|
|
20230809,140100,15572220,8150,8150,8150,8150,0
|
|
20230809,140000,15572220,8150,8150,8150,8150,0
|
|
20230809,135900,15572220,8150,8150,8150,8150,0
|
|
20230809,135800,15572220,8150,8150,8150,8150,0
|
|
20230809,135700,15572220,8150,8160,8160,8150,24
|
|
20230809,135600,15376570,8150,8150,8150,8150,0
|
|
20230809,135500,15376570,8150,8150,8150,8150,0
|
|
20230809,135400,15376570,8150,8150,8150,8150,0
|
|
20230809,135300,15376570,8150,8150,8150,8150,0
|
|
20230809,135200,15376570,8150,8150,8150,8150,0
|
|
20230809,135100,15376570,8150,8150,8150,8150,0
|
|
20230809,135000,15376570,8150,8150,8150,8150,0
|
|
20230809,134900,15376570,8150,8150,8150,8150,0
|
|
20230809,134800,15376570,8150,8150,8150,8150,0
|
|
20230809,134700,15376570,8150,8150,8150,8150,0
|
|
20230809,134600,15376570,8150,8150,8150,8150,0
|
|
20230809,134500,15376570,8150,8150,8150,8150,75
|
|
20230809,134400,14765320,8170,8170,8170,8170,0
|
|
20230809,134300,14765320,8170,8170,8170,8170,0
|
|
20230809,134200,14765320,8170,8170,8170,8170,0
|
|
20230809,134100,14765320,8170,8170,8170,8170,0
|
|
20230809,134000,14765320,8170,8170,8170,8170,0
|
|
20230809,133900,14765320,8170,8170,8170,8170,0
|
|
20230809,133800,14765320,8170,8170,8170,8170,0
|
|
20230809,133700,14765320,8170,8170,8170,8170,0
|
|
20230809,133600,14765320,8170,8170,8170,8170,0
|
|
20230809,133500,14765320,8170,8170,8170,8170,0
|
|
20230809,133400,14765320,8170,8170,8170,8170,0
|
|
20230809,133300,14765320,8170,8170,8170,8170,0
|
|
20230809,133200,14765320,8170,8170,8170,8170,0
|
|
20230809,133100,14765320,8170,8170,8170,8170,0
|
|
20230809,133000,14765320,8170,8170,8170,8170,0
|
|
20230809,132900,14765320,8170,8170,8170,8170,0
|
|
20230809,132800,14765320,8170,8170,8170,8170,0
|
|
20230809,132700,14765320,8170,8170,8170,8170,0
|
|
20230809,132600,14765320,8170,8170,8170,8170,0
|
|
20230809,132500,14765320,8170,8170,8170,8170,0
|
|
20230809,132400,14765320,8170,8170,8170,8170,0
|
|
20230809,132300,14765320,8170,8170,8170,8170,0
|
|
20230809,132200,14765320,8170,8170,8170,8170,0
|
|
20230809,132100,14765320,8170,8170,8170,8170,0
|
|
20230809,132000,14765320,8170,8170,8170,8170,0
|
|
20230809,131900,14765320,8170,8170,8170,8170,0
|
|
20230809,131800,14765320,8170,8170,8170,8170,0
|
|
20230809,131700,14765320,8170,8170,8170,8170,0
|
|
20230809,131600,14765320,8170,8170,8170,8170,0
|
|
20230809,131500,14765320,8170,8170,8170,8170,1
|
|
20230809,131400,14757150,8180,8180,8180,8180,1
|
|
20230809,131300,14748970,8140,8140,8140,8140,0
|
|
20230809,131200,14748970,8140,8140,8140,8140,0
|
|
20230809,131100,14748970,8140,8140,8140,8140,0
|
|
20230809,131000,14748970,8140,8140,8140,8140,0
|
|
20230809,130900,14748970,8140,8140,8140,8140,0
|
|
20230809,130800,14748970,8140,8140,8140,8140,0
|
|
20230809,130700,14748970,8140,8180,8180,8140,346
|
|
20230809,130600,11930120,8180,8180,8180,8180,0
|
|
20230809,130500,11930120,8180,8180,8180,8180,0
|
|
20230809,130400,11930120,8180,8180,8180,8180,0
|
|
20230809,130300,11930120,8180,8180,8180,8180,0
|
|
20230809,130200,11930120,8180,8180,8180,8180,0
|
|
20230809,130100,11930120,8180,8180,8180,8180,0
|
|
20230809,130000,11930120,8180,8180,8180,8180,0
|
|
20230809,125900,11930120,8180,8180,8180,8180,0
|
|
20230809,125800,11930120,8180,8180,8180,8180,0
|
|
20230809,125700,11930120,8180,8180,8180,8180,0
|
|
20230809,125600,11930120,8180,8180,8180,8180,0
|
|
20230809,125500,11930120,8180,8180,8180,8180,0
|
|
20230809,125400,11930120,8180,8180,8180,8180,0
|
|
20230809,125300,11930120,8180,8180,8180,8180,0
|
|
20230809,125200,11930120,8180,8180,8180,8180,0
|
|
20230809,125100,11930120,8180,8180,8180,8180,0
|
|
20230809,125000,11930120,8180,8180,8180,8180,0
|
|
20230809,124900,11930120,8180,8180,8180,8180,0
|
|
20230809,124800,11930120,8180,8180,8180,8180,0
|
|
20230809,124700,11930120,8180,8180,8180,8180,0
|
|
20230809,124600,11930120,8180,8180,8180,8180,0
|
|
20230809,124500,11930120,8180,8180,8180,8180,0
|
|
20230809,124400,11930120,8180,8180,8180,8180,0
|
|
20230809,124300,11930120,8180,8180,8180,8180,0
|
|
20230809,124200,11930120,8180,8180,8180,8180,0
|
|
20230809,124100,11930120,8180,8180,8180,8180,0
|
|
20230809,124000,11930120,8180,8180,8180,8180,0
|
|
20230809,123900,11930120,8180,8180,8180,8180,0
|
|
20230809,123800,11930120,8180,8180,8180,8180,0
|
|
20230809,123700,11930120,8180,8180,8180,8180,0
|
|
20230809,123600,11930120,8180,8180,8180,8180,0
|
|
20230809,123500,11930120,8180,8180,8180,8180,0
|
|
20230809,123400,11930120,8180,8180,8180,8180,0
|
|
20230809,123300,11930120,8180,8180,8180,8180,0
|
|
20230809,123200,11930120,8180,8180,8180,8180,0
|
|
20230809,123100,11930120,8180,8180,8180,8180,0
|
|
20230809,123000,11930120,8180,8180,8180,8180,0
|
|
20230809,122900,11930120,8180,8170,8180,8150,157
|
|
20230809,122800,10648980,8180,8180,8180,8180,0
|
|
20230809,122700,10648980,8180,8180,8180,8180,0
|
|
20230809,122600,10648980,8180,8180,8180,8180,0
|
|
20230809,122500,10648980,8180,8180,8180,8180,0
|
|
20230809,122400,10648980,8180,8180,8180,8180,0
|
|
20230809,122300,10648980,8180,8180,8180,8180,0
|
|
20230809,122200,10648980,8180,8180,8180,8180,0
|
|
20230809,122100,10648980,8180,8180,8180,8180,0
|
|
20230809,122000,10648980,8180,8180,8180,8180,0
|
|
20230809,121900,10648980,8180,8180,8180,8180,0
|
|
20230809,121800,10648980,8180,8180,8180,8180,0
|
|
20230809,121700,10648980,8180,8180,8180,8180,0
|
|
20230809,121600,10648980,8180,8180,8180,8180,0
|
|
20230809,121500,10648980,8180,8180,8180,8180,0
|
|
20230809,121400,10648980,8180,8180,8180,8180,0
|
|
20230809,121300,10648980,8180,8180,8180,8180,0
|
|
20230809,121200,10648980,8180,8180,8180,8180,0
|
|
20230809,121100,10648980,8180,8180,8180,8180,0
|
|
20230809,121000,10648980,8180,8180,8180,8180,0
|
|
20230809,120900,10648980,8180,8180,8180,8180,0
|
|
20230809,120800,10648980,8180,8180,8180,8180,0
|
|
20230809,120700,10648980,8180,8180,8180,8180,0
|
|
20230809,120600,10648980,8180,8180,8180,8180,0
|
|
20230809,120500,10648980,8180,8180,8180,8180,0
|
|
20230809,120400,10648980,8180,8180,8180,8180,0
|
|
20230809,120300,10648980,8180,8180,8180,8180,0
|
|
20230809,120200,10648980,8180,8180,8180,8180,0
|
|
20230809,120100,10648980,8180,8180,8180,8180,0
|
|
20230809,120000,10648980,8180,8180,8180,8180,0
|
|
20230809,115900,10648980,8180,8180,8180,8180,0
|
|
20230809,115800,10648980,8180,8180,8180,8180,0
|
|
20230809,115700,10648980,8180,8180,8180,8180,0
|
|
20230809,115600,10648980,8180,8180,8180,8180,0
|
|
20230809,115500,10648980,8180,8180,8180,8180,0
|
|
20230809,115400,10648980,8180,8180,8180,8180,0
|
|
20230809,115300,10648980,8180,8180,8180,8180,0
|
|
20230809,115200,10648980,8180,8180,8180,8180,0
|
|
20230809,115100,10648980,8180,8180,8180,8180,0
|
|
20230809,115000,10648980,8180,8180,8180,8180,0
|
|
20230809,114900,10648980,8180,8180,8180,8180,0
|
|
20230809,114800,10648980,8180,8180,8180,8180,0
|
|
20230809,114700,10648980,8180,8180,8180,8180,0
|
|
20230809,114600,10648980,8180,8180,8180,8180,0
|
|
20230809,114500,10648980,8180,8180,8180,8180,0
|
|
20230809,114400,10648980,8180,8180,8180,8180,0
|
|
20230809,114300,10648980,8180,8180,8180,8180,0
|
|
20230809,114200,10648980,8180,8180,8180,8180,0
|
|
20230809,114100,10648980,8180,8180,8180,8180,0
|
|
20230809,114000,10648980,8180,8180,8180,8180,0
|
|
20230809,113900,10648980,8180,8180,8180,8180,0
|
|
20230809,113800,10648980,8180,8180,8180,8180,1
|
|
20230809,113700,10640800,8190,8190,8190,8190,0
|
|
20230809,113600,10640800,8190,8190,8190,8190,0
|
|
20230809,113500,10640800,8190,8190,8190,8190,0
|
|
20230809,113400,10640800,8190,8190,8190,8190,0
|
|
20230809,113300,10640800,8190,8190,8190,8190,0
|
|
20230809,113200,10640800,8190,8190,8190,8190,0
|
|
20230809,113100,10640800,8190,8190,8190,8190,0
|
|
20230809,113000,10640800,8190,8190,8190,8190,1
|
|
20230809,112900,10632610,8170,8170,8170,8170,0
|
|
20230809,112800,10632610,8170,8170,8170,8170,0
|
|
20230809,112700,10632610,8170,8170,8170,8170,0
|
|
20230809,112600,10632610,8170,8170,8170,8170,0
|
|
20230809,112500,10632610,8170,8170,8170,8170,0
|
|
20230809,112400,10632610,8170,8170,8170,8170,0
|
|
20230809,112300,10632610,8170,8170,8170,8170,0
|
|
20230809,112200,10632610,8170,8170,8170,8170,0
|
|
20230809,112100,10632610,8170,8170,8170,8170,0
|
|
20230809,112000,10632610,8170,8170,8170,8170,0
|
|
20230809,111900,10632610,8170,8170,8170,8170,0
|
|
20230809,111800,10632610,8170,8170,8170,8170,0
|
|
20230809,111700,10632610,8170,8170,8170,8170,0
|
|
20230809,111600,10632610,8170,8170,8170,8170,37
|
|
20230809,111500,10330320,8160,8160,8160,8160,0
|
|
20230809,111400,10330320,8160,8160,8160,8160,0
|
|
20230809,111300,10330320,8160,8160,8160,8160,0
|
|
20230809,111200,10330320,8160,8160,8160,8160,0
|
|
20230809,111100,10330320,8160,8150,8160,8150,2
|
|
20230809,111000,10314010,8150,8150,8150,8150,1
|
|
20230809,110900,10305860,8150,8170,8170,8150,51
|
|
20230809,110800,9889210,8170,8170,8170,8170,0
|
|
20230809,110700,9889210,8170,8170,8170,8170,0
|
|
20230809,110600,9889210,8170,8170,8170,8170,0
|
|
20230809,110500,9889210,8170,8170,8170,8170,0
|
|
20230809,110400,9889210,8170,8170,8170,8170,0
|
|
20230809,110300,9889210,8170,8170,8170,8170,0
|
|
20230809,110200,9889210,8170,8170,8170,8170,0
|
|
20230809,110100,9889210,8170,8170,8170,8170,0
|
|
20230809,110000,9889210,8170,8170,8170,8170,0
|
|
20230809,105900,9889210,8170,8170,8170,8170,0
|
|
20230809,105800,9889210,8170,8170,8170,8170,0
|
|
20230809,105700,9889210,8170,8170,8170,8170,0
|
|
20230809,105600,9889210,8170,8170,8170,8170,0
|
|
20230809,105500,9889210,8170,8170,8170,8170,0
|
|
20230809,105400,9889210,8170,8170,8170,8170,0
|
|
20230809,105300,9889210,8170,8170,8170,8170,0
|
|
20230809,105200,9889210,8170,8170,8170,8170,3
|
|
20230809,105100,9864700,8170,8170,8170,8170,0
|
|
20230809,105000,9864700,8170,8170,8170,8170,0
|
|
20230809,104900,9864700,8170,8170,8170,8170,0
|
|
20230809,104800,9864700,8170,8160,8170,8160,100
|
|
20230809,104700,9048170,8160,8160,8160,8160,47
|
|
20230809,104600,8664650,8150,8150,8150,8150,0
|
|
20230809,104500,8664650,8150,8150,8150,8150,0
|
|
20230809,104400,8664650,8150,8150,8150,8150,0
|
|
20230809,104300,8664650,8150,8150,8150,8150,28
|
|
20230809,104200,8436450,8150,8150,8150,8150,0
|
|
20230809,104100,8436450,8150,8150,8150,8150,0
|
|
20230809,104000,8436450,8150,8150,8150,8150,0
|
|
20230809,103900,8436450,8150,8150,8150,8150,0
|
|
20230809,103800,8436450,8150,8150,8150,8150,1
|
|
20230809,103700,8428300,8150,8150,8150,8150,0
|
|
20230809,103600,8428300,8150,8150,8150,8150,0
|
|
20230809,103500,8428300,8150,8150,8150,8150,1
|
|
20230809,103400,8420150,8150,8150,8150,8150,0
|
|
20230809,103300,8420150,8150,8150,8150,8150,0
|
|
20230809,103200,8420150,8150,8150,8150,8150,0
|
|
20230809,103100,8420150,8150,8150,8150,8150,0
|
|
20230809,103000,8420150,8150,8150,8150,8150,0
|
|
20230809,102900,8420150,8150,8150,8150,8150,0
|
|
20230809,102800,8420150,8150,8150,8150,8150,0
|
|
20230809,102700,8420150,8150,8150,8150,8150,2
|
|
20230809,102600,8403850,8150,8150,8150,8150,0
|
|
20230809,102500,8403850,8150,8150,8150,8150,0
|
|
20230809,102400,8403850,8150,8150,8150,8150,0
|
|
20230809,102300,8403850,8150,8150,8150,8150,0
|
|
20230809,102200,8403850,8150,8150,8150,8150,0
|
|
20230809,102100,8403850,8150,8150,8150,8150,0
|
|
20230809,102000,8403850,8150,8150,8150,8150,0
|
|
20230809,101900,8403850,8150,8150,8150,8150,0
|
|
20230809,101800,8403850,8150,8150,8150,8150,0
|
|
20230809,101700,8403850,8150,8150,8150,8150,0
|
|
20230809,101600,8403850,8150,8170,8170,8150,75
|
|
20230809,101500,7791250,8170,8170,8170,8170,0
|
|
20230809,101400,7791250,8170,8170,8170,8170,0
|
|
20230809,101300,7791250,8170,8170,8170,8170,0
|
|
20230809,101200,7791250,8170,8170,8170,8170,1
|
|
20230809,101100,7783080,8170,8170,8170,8170,0
|
|
20230809,101000,7783080,8170,8170,8170,8170,0
|
|
20230809,100900,7783080,8170,8170,8170,8170,0
|
|
20230809,100800,7783080,8170,8170,8170,8170,0
|
|
20230809,100700,7783080,8170,8170,8170,8170,0
|
|
20230809,100600,7783080,8170,8170,8170,8170,1
|
|
20230809,100500,7774910,8180,8180,8180,8180,0
|
|
20230809,100400,7774910,8180,8180,8180,8180,0
|
|
20230809,100300,7774910,8180,8180,8180,8180,0
|
|
20230809,100200,7774910,8180,8180,8180,8180,8
|
|
20230809,100100,7709470,8180,8180,8180,8180,52
|
|
20230809,100000,7284110,8190,8190,8190,8190,0
|
|
20230809,095900,7284110,8190,8190,8190,8190,0
|
|
20230809,095800,7284110,8190,8190,8190,8190,0
|
|
20230809,095700,7284110,8190,8190,8190,8190,0
|
|
20230809,095600,7284110,8190,8190,8190,8190,18
|
|
20230809,095500,7136690,8190,8190,8190,8190,0
|
|
20230809,095400,7136690,8190,8190,8190,8190,3
|
|
20230809,095300,7112120,8200,8220,8220,8200,99
|
|
20230809,095200,6300060,8230,8230,8230,8230,0
|
|
20230809,095100,6300060,8230,8230,8230,8230,0
|
|
20230809,095000,6300060,8230,8230,8230,8230,117
|
|
20230809,094900,5337150,8230,8230,8230,8230,0
|
|
20230809,094800,5337150,8230,8230,8230,8230,0
|
|
20230809,094700,5337150,8230,8240,8240,8230,3
|
|
20230809,094600,5312440,8250,8250,8250,8250,0
|
|
20230809,094500,5312440,8250,8250,8250,8250,0
|
|
20230809,094400,5312440,8250,8250,8250,8250,0
|
|
20230809,094300,5312440,8250,8250,8250,8250,0
|
|
20230809,094200,5312440,8250,8250,8250,8250,0
|
|
20230809,094100,5312440,8250,8250,8250,8250,0
|
|
20230809,094000,5312440,8250,8260,8260,8250,50
|
|
20230809,093900,4899920,8320,8320,8320,8320,0
|
|
20230809,093800,4899920,8320,8320,8320,8320,85
|
|
20230809,093700,4192720,8320,8320,8320,8320,0
|
|
20230809,093600,4192720,8320,8300,8320,8300,9
|
|
20230809,093500,4117940,8300,8300,8300,8300,0
|
|
20230809,093400,4117940,8300,8310,8310,8300,2
|
|
20230809,093300,4101330,8290,8270,8290,8270,2
|
|
20230809,093200,4084770,8250,8250,8250,8250,0
|
|
20230809,093100,4084770,8250,8250,8250,8250,0
|
|
20230809,093000,4084770,8250,8250,8250,8250,0
|
|
20230809,092900,4084770,8250,8250,8250,8250,0
|
|
20230809,092800,4084770,8250,8250,8250,8250,0
|
|
20230809,092700,4084770,8250,8250,8250,8250,0
|
|
20230809,092600,4084770,8250,8250,8250,8250,0
|
|
20230809,092500,4084770,8250,8250,8250,8250,0
|
|
20230809,092400,4084770,8250,8250,8250,8250,0
|
|
20230809,092300,4084770,8250,8250,8250,8250,2
|
|
20230809,092200,4068270,8290,8290,8290,8290,1
|
|
20230809,092100,4059980,8310,8310,8310,8310,0
|
|
20230809,092000,4059980,8310,8310,8310,8310,0
|
|
20230809,091900,4059980,8310,8310,8310,8310,1
|
|
20230809,091800,4051670,8250,8250,8250,8250,0
|
|
20230809,091700,4051670,8250,8250,8250,8250,0
|
|
20230809,091600,4051670,8250,8250,8250,8250,0
|
|
20230809,091500,4051670,8250,8250,8250,8250,3
|
|
20230809,091400,4026920,8250,8250,8250,8250,0
|
|
20230809,091300,4026920,8250,8250,8250,8250,0
|
|
20230809,091200,4026920,8250,8260,8260,8250,17
|
|
20230809,091100,3886640,8270,8270,8270,8270,0
|
|
20230809,091000,3886640,8270,8270,8270,8270,57
|
|
20230809,090900,3415250,8270,8310,8310,8270,8
|
|
20230809,090800,3349000,8310,8310,8310,8310,0
|
|
20230809,090700,3349000,8310,8310,8310,8310,0
|
|
20230809,090600,3349000,8310,8310,8310,8310,21
|
|
20230809,090500,3174490,8340,8340,8340,8340,0
|
|
20230809,090400,3174490,8340,8340,8360,8280,35
|
|
20230809,090300,2882890,8310,8310,8310,8310,40
|
|
20230809,090200,2550490,8300,8300,8300,8300,2
|
|
20230809,090100,2533890,8310,8310,8310,8310,3
|
|
20230809,090000,2508960,8250,8370,8370,8250,260
|